KissMeData/000910/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	183200	384986965	4975	4975	4975	4975	753
3	20240726	183100	384986965	4975	4975	4975	4975	0
4	20240726	183000	384986965	4975	4975	4975	4975	0
5	20240726	182900	384986965	4975	4975	4975	4975	0
6	20240726	182800	384986965	4975	4975	4975	4975	0
7	20240726	182700	384986965	4975	4975	4975	4975	0
8	20240726	182600	384986965	4975	4975	4975	4975	0
9	20240726	182500	384986965	4975	4975	4975	4975	0
10	20240726	182400	384986965	4975	4975	4975	4975	0
11	20240726	182300	384986965	4975	4975	4975	4975	0
12	20240726	182200	384986965	4975	4975	4975	4975	0
13	20240726	182100	384986965	4975	4975	4975	4975	0
14	20240726	182000	384986965	4975	4975	4975	4975	0
15	20240726	181900	384986965	4975	4975	4975	4975	0
16	20240726	181800	384986965	4975	4975	4975	4975	0
17	20240726	181700	384986965	4975	4975	4975	4975	0
18	20240726	181600	384986965	4975	4975	4975	4975	0
19	20240726	181500	384986965	4975	4975	4975	4975	0
20	20240726	181400	384986965	4975	4975	4975	4975	0
21	20240726	181300	384986965	4975	4975	4975	4975	0
22	20240726	181200	384986965	4975	4975	4975	4975	0
23	20240726	181100	384986965	4975	4975	4975	4975	0
24	20240726	181000	384986965	4975	4975	4975	4975	0
25	20240726	180900	384986965	4975	4975	4975	4975	0
26	20240726	180800	384986965	4975	4975	4975	4975	0
27	20240726	180700	384986965	4975	4975	4975	4975	0
28	20240726	180600	384986965	4975	4975	4975	4975	0
29	20240726	180500	384986965	4975	4975	4975	4975	0
30	20240726	180400	384986965	4975	4975	4975	4975	0
31	20240726	180300	384986965	4975	4975	4975	4975	0
32	20240726	180200	384986965	4975	4975	4975	4975	753
33	20240726	180100	384986965	4975	4975	4975	4975	0
34	20240726	180000	384986965	4975	4975	4975	4975	0
35	20240726	175900	384986965	4975	4975	4975	4975	0
36	20240726	175800	384986965	4975	4975	4975	4975	0
37	20240726	175700	384986965	4975	4975	4975	4975	0
38	20240726	175600	384986965	4975	4975	4975	4975	0
39	20240726	175500	384986965	4975	4975	4975	4975	0
40	20240726	175400	384986965	4975	4975	4975	4975	0
41	20240726	175300	384986965	4975	4975	4975	4975	0
42	20240726	175200	384986965	4975	4975	4975	4975	0
43	20240726	175100	384986965	4975	4975	4975	4975	0
44	20240726	175000	384986965	4975	4975	4975	4975	0
45	20240726	174900	384986965	4975	4975	4975	4975	0
46	20240726	174800	384986965	4975	4975	4975	4975	0
47	20240726	174700	384986965	4975	4975	4975	4975	0
48	20240726	174600	384986965	4975	4975	4975	4975	0
49	20240726	174500	384986965	4975	4975	4975	4975	0
50	20240726	174400	384986965	4975	4975	4975	4975	0
51	20240726	174300	384986965	4975	4975	4975	4975	0
52	20240726	174200	384986965	4975	4975	4975	4975	0
53	20240726	174100	384986965	4975	4975	4975	4975	0
54	20240726	174000	384986965	4975	4975	4975	4975	0
55	20240726	173900	384986965	4975	4975	4975	4975	0
56	20240726	173800	384986965	4975	4975	4975	4975	0
57	20240726	173700	384986965	4975	4975	4975	4975	0
58	20240726	173600	384986965	4975	4975	4975	4975	0
59	20240726	173500	384986965	4975	4975	4975	4975	0
60	20240726	173400	384986965	4975	4975	4975	4975	0
61	20240726	173300	384986965	4975	4975	4975	4975	0
62	20240726	173200	384986965	4975	4975	4975	4975	753
63	20240726	173100	384986965	4975	4975	4975	4975	0
64	20240726	173000	384986965	4975	4975	4975	4975	0
65	20240726	172900	384986965	4975	4975	4975	4975	0
66	20240726	172800	384986965	4975	4975	4975	4975	0
67	20240726	172700	384986965	4975	4975	4975	4975	0
68	20240726	172600	384986965	4975	4975	4975	4975	0
69	20240726	172500	384986965	4975	4975	4975	4975	0
70	20240726	172400	384986965	4975	4975	4975	4975	0
71	20240726	172300	384986965	4975	4975	4975	4975	0
72	20240726	172200	384986965	4975	4975	4975	4975	0
73	20240726	172100	384986965	4975	4975	4975	4975	0
74	20240726	172000	384986965	4975	4975	4975	4975	0
75	20240726	171900	384986965	4975	4975	4975	4975	0
76	20240726	171800	384986965	4975	4975	4975	4975	0
77	20240726	171700	384986965	4975	4975	4975	4975	0
78	20240726	171600	384986965	4975	4975	4975	4975	0
79	20240726	171500	384986965	4975	4975	4975	4975	0
80	20240726	171400	384986965	4975	4975	4975	4975	0
81	20240726	171300	384986965	4975	4975	4975	4975	0
82	20240726	171200	384986965	4975	4975	4975	4975	0
83	20240726	171100	384986965	4975	4975	4975	4975	0
84	20240726	171000	384986965	4975	4975	4975	4975	0
85	20240726	170900	384986965	4975	4975	4975	4975	0
86	20240726	170800	384986965	4975	4975	4975	4975	0
87	20240726	170700	384986965	4975	4975	4975	4975	0
88	20240726	170600	384986965	4975	4975	4975	4975	0
89	20240726	170500	384986965	4975	4975	4975	4975	0
90	20240726	170400	384986965	4975	4975	4975	4975	0
91	20240726	170300	384986965	4975	4975	4975	4975	0
92	20240726	170200	384986965	4975	4975	4975	4975	753
93	20240726	170100	384986965	4975	4975	4975	4975	0
94	20240726	170000	384986965	4975	4975	4975	4975	0
95	20240726	165900	384986965	4975	4975	4975	4975	0
96	20240726	165800	384986965	4975	4975	4975	4975	0
97	20240726	165700	384986965	4975	4975	4975	4975	0
98	20240726	165600	384986965	4975	4975	4975	4975	0
99	20240726	165500	384986965	4975	4975	4975	4975	0
100	20240726	165400	384986965	4975	4975	4975	4975	0
101	20240726	165300	384986965	4975	4975	4975	4975	0
102	20240726	165200	384986965	4975	4975	4975	4975	0
103	20240726	165100	384986965	4975	4975	4975	4975	0
104	20240726	165000	384986965	4975	4975	4975	4975	0
105	20240726	164900	384986965	4975	4975	4975	4975	0
106	20240726	164800	384986965	4975	4975	4975	4975	0
107	20240726	164700	384986965	4975	4975	4975	4975	0
108	20240726	164600	384986965	4975	4975	4975	4975	0
109	20240726	164500	384986965	4975	4975	4975	4975	0
110	20240726	164400	384986965	4975	4975	4975	4975	0
111	20240726	164300	384986965	4975	4975	4975	4975	0
112	20240726	164200	384986965	4975	4975	4975	4975	0
113	20240726	164100	384986965	4975	4975	4975	4975	0
114	20240726	164000	384986965	4975	4975	4975	4975	0
115	20240726	163900	384986965	4975	4975	4975	4975	0
116	20240726	163800	384986965	4975	4975	4975	4975	0
117	20240726	163700	384986965	4975	4975	4975	4975	0
118	20240726	163600	384986965	4975	4975	4975	4975	0
119	20240726	163500	384986965	4975	4975	4975	4975	0
120	20240726	163400	384986965	4975	4975	4975	4975	0
121	20240726	163300	384986965	4975	4975	4975	4975	0
122	20240726	163200	384986965	4975	4975	4975	4975	753
123	20240726	163100	384986965	4975	4975	4975	4975	0
124	20240726	163000	384986965	4975	4975	4975	4975	0
125	20240726	162900	384986965	4975	4975	4975	4975	0
126	20240726	162800	384986965	4975	4975	4975	4975	0
127	20240726	162700	384986965	4975	4975	4975	4975	0
128	20240726	162600	384986965	4975	4975	4975	4975	0
129	20240726	162500	384986965	4975	4975	4975	4975	0
130	20240726	162400	384986965	4975	4975	4975	4975	0
131	20240726	162300	384986965	4975	4975	4975	4975	0
132	20240726	162200	384986965	4975	4975	4975	4975	0
133	20240726	162100	384986965	4975	4975	4975	4975	0
134	20240726	162000	384986965	4975	4975	4975	4975	0
135	20240726	161900	384986965	4975	4975	4975	4975	0
136	20240726	161800	384986965	4975	4975	4975	4975	0
137	20240726	161700	384986965	4975	4975	4975	4975	0
138	20240726	161600	384986965	4975	4975	4975	4975	0
139	20240726	161500	384986965	4975	4975	4975	4975	0
140	20240726	161400	384986965	4975	4975	4975	4975	0
141	20240726	161300	384986965	4975	4975	4975	4975	0
142	20240726	161200	384986965	4975	4975	4975	4975	0
143	20240726	161100	384986965	4975	4975	4975	4975	0
144	20240726	161000	384986965	4975	4975	4975	4975	0
145	20240726	160900	384986965	4975	4975	4975	4975	0
146	20240726	160800	384986965	4975	4975	4975	4975	0
147	20240726	160700	384986965	4975	4975	4975	4975	0
148	20240726	160600	384986965	4975	4975	4975	4975	0
149	20240726	160500	384986965	4975	4975	4975	4975	0
150	20240726	160400	384986965	4975	4975	4975	4975	0
151	20240726	160300	384986965	4975	4975	4975	4975	0
152	20240726	160200	384986965	4975	4975	4975	4975	753
153	20240726	160100	384986965	4975	4975	4975	4975	0
154	20240726	160000	384986965	4975	4975	4975	4975	0
155	20240726	155900	384986965	4975	4975	4975	4975	0
156	20240726	155800	384986965	4975	4975	4975	4975	0
157	20240726	155700	384986965	4975	4975	4975	4975	0
158	20240726	155600	384986965	4975	4975	4975	4975	0
159	20240726	155500	384986965	4975	4975	4975	4975	0
160	20240726	155400	384986965	4975	4975	4975	4975	0
161	20240726	155300	384986965	4975	4975	4975	4975	0
162	20240726	155200	384986965	4975	4975	4975	4975	0
163	20240726	155100	384986965	4975	4975	4975	4975	0
164	20240726	155000	384986965	4975	4975	4975	4975	0
165	20240726	154900	384986965	4975	4975	4975	4975	0
166	20240726	154800	384986965	4975	4975	4975	4975	0
167	20240726	154700	384986965	4975	4975	4975	4975	0
168	20240726	154600	384986965	4975	4975	4975	4975	0
169	20240726	154500	384986965	4975	4975	4975	4975	0
170	20240726	154400	384986965	4975	4975	4975	4975	0
171	20240726	154300	384986965	4975	4975	4975	4975	0
172	20240726	154200	384986965	4975	4975	4975	4975	0
173	20240726	154100	384986965	4975	4975	4975	4975	0
174	20240726	154000	384986965	4975	4975	4975	4975	0
175	20240726	153900	384986965	4975	4975	4975	4975	0
176	20240726	153800	384986965	4975	4975	4975	4975	0
177	20240726	153700	384986965	4975	4975	4975	4975	0
178	20240726	153600	384986965	4975	4975	4975	4975	0
179	20240726	153500	384986965	4975	4975	4975	4975	0
180	20240726	153400	384986965	4975	4975	4975	4975	0
181	20240726	153300	384986965	4975	4975	4975	4975	0
182	20240726	153200	384986965	4975	4975	4975	4975	753
183	20240726	153100	384986965	4975	4975	4975	4975	0
184	20240726	153000	384986965	4975	4975	4975	4975	753
185	20240726	152900	381240790	4975	4975	4975	4975	0
186	20240726	152800	381240790	4975	4975	4975	4975	0
187	20240726	152700	381240790	4975	4975	4975	4975	0
188	20240726	152600	381240790	4975	4975	4975	4975	0
189	20240726	152500	381240790	4975	4975	4975	4975	0
190	20240726	152400	381240790	4975	4975	4975	4975	0
191	20240726	152300	381240790	4975	4975	4975	4975	0
192	20240726	152200	381240790	4975	4975	4975	4975	0
193	20240726	152100	381240790	4975	4975	4975	4975	0
194	20240726	152000	381240790	4975	4975	4975	4975	0
195	20240726	151900	381240790	4975	4970	4975	4970	1358
196	20240726	151800	374491525	4960	4960	4960	4960	9
197	20240726	151700	374446885	4965	4970	4970	4965	325
198	20240726	151600	372832865	4970	4970	4970	4970	666
199	20240726	151500	369522845	4970	4970	4970	4970	142
200	20240726	151400	368817105	4970	4970	4970	4970	11
201	20240726	151300	368762435	4955	4955	4955	4955	1
202	20240726	151200	368757480	4950	4970	4970	4950	11203
203	20240726	151100	313180720	4970	4975	4975	4970	1319
204	20240726	151000	306625200	4975	4975	4975	4975	90
205	20240726	150900	306177450	4975	4975	4975	4975	54
206	20240726	150800	305908800	4980	4980	4980	4980	197
207	20240726	150700	304927740	4980	4970	4980	4970	398
208	20240726	150600	302947890	4970	4970	4970	4970	2
209	20240726	150500	302937950	4970	4980	4980	4970	1533
210	20240726	150400	295312455	4985	4985	4985	4985	0
211	20240726	150300	295312455	4985	4985	4985	4985	50
212	20240726	150200	295063205	4985	4985	4985	4985	0
213	20240726	150100	295063205	4985	4985	4985	4985	0
214	20240726	150000	295063205	4985	4980	4985	4980	101
215	20240726	145900	294560220	4980	4980	4980	4980	0
216	20240726	145800	294560220	4980	4980	4980	4980	194
217	20240726	145700	293594100	4980	4980	4980	4980	0
218	20240726	145600	293594100	4980	4980	4980	4980	0
219	20240726	145500	293594100	4980	4980	4980	4980	0
220	20240726	145400	293594100	4980	4985	4985	4980	30
221	20240726	145300	293444650	4980	4980	4980	4980	200
222	20240726	145200	292448650	4980	4980	4980	4980	50
223	20240726	145100	292199650	4980	4980	4980	4980	0
224	20240726	145000	292199650	4980	4980	4980	4980	200
225	20240726	144900	291203650	4995	4995	4995	4995	0
226	20240726	144800	291203650	4995	4995	4995	4995	0
227	20240726	144700	291203650	4995	4995	4995	4995	0
228	20240726	144600	291203650	4995	4995	4995	4995	0
229	20240726	144500	291203650	4995	4995	4995	4995	0
230	20240726	144400	291203650	4995	4995	4995	4995	0
231	20240726	144300	291203650	4995	4995	4995	4995	200
232	20240726	144200	290204650	4995	4995	4995	4995	0
233	20240726	144100	290204650	4995	4995	4995	4995	0
234	20240726	144000	290204650	4995	4995	4995	4995	100
235	20240726	143900	289705150	4995	4995	4995	4995	0
236	20240726	143800	289705150	4995	4995	4995	4995	0
237	20240726	143700	289705150	4995	4975	4995	4970	4521
238	20240726	143600	267231545	4995	4995	4995	4995	0
239	20240726	143500	267231545	4995	4995	4995	4995	0
240	20240726	143400	267231545	4995	4995	4995	4995	0
241	20240726	143300	267231545	4995	4995	4995	4995	0
242	20240726	143200	267231545	4995	4995	4995	4995	2571
243	20240726	143100	254389400	4995	4995	4995	4995	0
244	20240726	143000	254389400	4995	4995	4995	4995	0
245	20240726	142900	254389400	4995	4995	4995	4995	0
246	20240726	142800	254389400	4995	4995	4995	4995	1
247	20240726	142700	254384405	4975	4975	4975	4975	4
248	20240726	142600	254364505	4975	4975	4975	4975	440
249	20240726	142500	252175505	4975	4985	4985	4975	1534
250	20240726	142400	244541195	4990	4990	4990	4990	10
251	20240726	142300	244491295	4995	4995	4995	4995	0
252	20240726	142200	244491295	4995	4995	4995	4995	0
253	20240726	142100	244491295	4995	4995	4995	4995	0
254	20240726	142000	244491295	4995	4990	4995	4990	84
255	20240726	141900	244071765	4985	4985	4985	4985	0
256	20240726	141800	244071765	4985	4985	4985	4985	0
257	20240726	141700	244071765	4985	4985	4985	4985	0
258	20240726	141600	244071765	4985	4985	4985	4985	0
259	20240726	141500	244071765	4985	4985	4985	4985	0
260	20240726	141400	244071765	4985	4985	4985	4985	55
261	20240726	141300	243797590	4985	4985	4985	4985	87
262	20240726	141200	243363895	4995	4995	4995	4995	0
263	20240726	141100	243363895	4995	4995	4995	4995	0
264	20240726	141000	243363895	4995	4995	4995	4995	0
265	20240726	140900	243363895	4995	4990	4995	4990	201
266	20240726	140800	242360900	4990	4990	4990	4990	1
267	20240726	140700	242355910	4995	4995	4995	4995	0
268	20240726	140600	242355910	4995	4995	4995	4995	0
269	20240726	140500	242355910	4995	4995	4995	4995	0
270	20240726	140400	242355910	4995	4995	4995	4995	0
271	20240726	140300	242355910	4995	4995	4995	4995	0
272	20240726	140200	242355910	4995	4995	4995	4995	1
273	20240726	140100	242350915	4970	4970	4970	4970	0
274	20240726	140000	242350915	4970	4970	4970	4970	0
275	20240726	135900	242350915	4970	4970	4970	4970	0
276	20240726	135800	242350915	4970	4970	4970	4970	0
277	20240726	135700	242350915	4970	4970	4970	4970	4326
278	20240726	135600	220850695	4970	4975	4975	4970	4128
279	20240726	135500	200333835	4975	4975	4975	4975	1415
280	20240726	135400	193294210	4980	4980	4980	4980	34
281	20240726	135300	193124890	4980	4980	4980	4980	1
282	20240726	135200	193119910	4980	4980	4980	4975	96
283	20240726	135100	192641895	4980	4980	4980	4980	0
284	20240726	135000	192641895	4980	4980	4980	4980	2110
285	20240726	134900	182134095	4980	4995	4995	4980	503
286	20240726	134800	179627745	4985	4985	4985	4985	0
287	20240726	134700	179627745	4985	4985	4985	4985	0
288	20240726	134600	179627745	4985	4985	4985	4985	0
289	20240726	134500	179627745	4985	4985	4985	4985	0
290	20240726	134400	179627745	4985	4985	4985	4985	0
291	20240726	134300	179627745	4985	4985	4985	4985	0
292	20240726	134200	179627745	4985	4985	4985	4985	0
293	20240726	134100	179627745	4985	4985	4985	4985	0
294	20240726	134000	179627745	4985	4985	4985	4985	0
295	20240726	133900	179627745	4985	4985	4985	4985	480
296	20240726	133800	177234945	4985	4985	4985	4985	140
297	20240726	133700	176537045	4985	4985	4985	4985	0
298	20240726	133600	176537045	4985	4985	4985	4985	1
299	20240726	133500	176532060	4990	4990	4990	4990	0
300	20240726	133400	176532060	4990	4990	4990	4990	0
301	20240726	133300	176532060	4990	4990	4990	4990	7
302	20240726	133200	176497130	4990	4990	4990	4990	10
303	20240726	133100	176447230	4985	4985	4985	4985	1
304	20240726	133000	176442245	4990	4990	4990	4990	3
305	20240726	132900	176427275	4995	4995	4995	4995	1
306	20240726	132800	176422280	4990	4990	4990	4990	131
307	20240726	132700	175768590	4990	4990	4990	4990	0
308	20240726	132600	175768590	4990	4990	4990	4990	0
309	20240726	132500	175768590	4990	4990	4990	4990	20
310	20240726	132400	175668790	4990	4990	4990	4990	0
311	20240726	132300	175668790	4990	4990	4990	4990	353
312	20240726	132200	173907320	4985	4985	4985	4985	0
313	20240726	132100	173907320	4985	4985	4985	4985	0
314	20240726	132000	173907320	4985	4985	4985	4985	300
315	20240726	131900	172411820	4985	4985	4985	4985	0
316	20240726	131800	172411820	4985	4985	4985	4985	1
317	20240726	131700	172406835	4995	4990	4995	4990	322
318	20240726	131600	170799585	4995	4995	4995	4995	0
319	20240726	131500	170799585	4995	4995	4995	4995	0
320	20240726	131400	170799585	4995	4995	4995	4995	0
321	20240726	131300	170799585	4995	4995	4995	4995	0
322	20240726	131200	170799585	4995	4995	4995	4995	0
323	20240726	131100	170799585	4995	4995	4995	4995	0
324	20240726	131000	170799585	4995	4995	4995	4995	0
325	20240726	130900	170799585	4995	4995	4995	4995	0
326	20240726	130800	170799585	4995	4995	4995	4995	0
327	20240726	130700	170799585	4995	4995	4995	4995	0
328	20240726	130600	170799585	4995	4995	4995	4995	20
329	20240726	130500	170699685	4985	4985	4985	4985	0
330	20240726	130400	170699685	4985	4985	4985	4985	0
331	20240726	130300	170699685	4985	4990	4990	4985	100
332	20240726	130200	170201095	4990	4990	4990	4990	30
333	20240726	130100	170051395	4995	4995	4995	4995	0
334	20240726	130000	170051395	4995	4995	4995	4995	0
335	20240726	125900	170051395	4995	4995	4995	4995	0
336	20240726	125800	170051395	4995	4995	4995	4995	1
337	20240726	125700	170046400	4990	4990	4990	4990	0
338	20240726	125600	170046400	4990	4990	4990	4990	0
339	20240726	125500	170046400	4990	4990	4990	4990	0
340	20240726	125400	170046400	4990	4990	4990	4990	0
341	20240726	125300	170046400	4990	4990	4990	4990	83
342	20240726	125200	169632230	4990	4990	4990	4990	127
343	20240726	125100	168998500	4995	4995	4995	4995	0
344	20240726	125000	168998500	4995	4995	4995	4995	450
345	20240726	124900	166750750	4990	4990	4990	4990	150
346	20240726	124800	166002250	4990	4995	4995	4990	103
347	20240726	124700	165487780	4995	4995	4995	4995	0
348	20240726	124600	165487780	4995	4995	4995	4995	0
349	20240726	124500	165487780	4995	4995	4995	4995	0
350	20240726	124400	165487780	4995	4995	4995	4995	0
351	20240726	124300	165487780	4995	4995	4995	4995	0
352	20240726	124200	165487780	4995	4995	4995	4995	0
353	20240726	124100	165487780	4995	4995	4995	4995	0
354	20240726	124000	165487780	4995	4995	4995	4995	10
355	20240726	123900	165437830	4995	4995	4995	4995	0
356	20240726	123800	165437830	4995	4995	4995	4995	20
357	20240726	123700	165337930	4995	4995	4995	4995	0
358	20240726	123600	165337930	4995	4995	4995	4995	20
359	20240726	123500	165238030	4995	4995	4995	4995	0
360	20240726	123400	165238030	4995	4995	4995	4995	0
361	20240726	123300	165238030	4995	4995	4995	4995	0
362	20240726	123200	165238030	4995	4995	4995	4995	1
363	20240726	123100	165233035	4990	5000	5000	4990	11
364	20240726	123000	165178135	4980	4980	4980	4980	200
365	20240726	122900	164182135	4980	4980	4980	4980	23
366	20240726	122800	164067595	4980	4980	4980	4980	0
367	20240726	122700	164067595	4980	4985	4985	4980	1922
368	20240726	122600	154493505	4985	4985	4985	4985	0
369	20240726	122500	154493505	4985	4985	4985	4985	0
370	20240726	122400	154493505	4985	4985	4985	4985	0
371	20240726	122300	154493505	4985	4985	4985	4985	0
372	20240726	122200	154493505	4985	4985	4985	4985	2237
373	20240726	122100	143342060	4990	4990	4990	4990	139
374	20240726	122000	142648450	5000	4995	5000	4995	141
375	20240726	121900	141943455	5000	5000	5000	5000	91
376	20240726	121800	141488455	5000	5000	5000	5000	1
377	20240726	121700	141483455	5000	5000	5000	5000	200
378	20240726	121600	140483455	5000	5000	5000	5000	25
379	20240726	121500	140358455	5000	5000	5000	5000	4
380	20240726	121400	140338455	5000	5000	5000	5000	0
381	20240726	121300	140338455	5000	5000	5000	5000	0
382	20240726	121200	140338455	5000	5000	5000	5000	0
383	20240726	121100	140338455	5000	5000	5000	5000	5
384	20240726	121000	140313455	5000	5000	5000	5000	0
385	20240726	120900	140313455	5000	5000	5000	5000	5
386	20240726	120800	140288455	4995	4995	4995	4995	0
387	20240726	120700	140288455	4995	4995	4995	4995	15
388	20240726	120600	140213530	4995	4995	4995	4995	0
389	20240726	120500	140213530	4995	5000	5000	4995	277
390	20240726	120400	138828915	5000	5000	5000	5000	100
391	20240726	120300	138328915	5000	5000	5000	5000	0
392	20240726	120200	138328915	5000	5000	5000	5000	0
393	20240726	120100	138328915	5000	5000	5000	5000	0
394	20240726	120000	138328915	5000	5000	5000	5000	10
395	20240726	115900	138278915	5000	5000	5000	5000	0
396	20240726	115800	138278915	5000	5000	5000	5000	0
397	20240726	115700	138278915	5000	5000	5000	5000	0
398	20240726	115600	138278915	5000	5000	5000	5000	5
399	20240726	115500	138253915	5000	5000	5000	5000	5
400	20240726	115400	138228915	4995	4995	4995	4995	0
401	20240726	115300	138228915	4995	4995	4995	4995	53
402	20240726	115200	137964180	4995	4995	4995	4995	0
403	20240726	115100	137964180	4995	4995	4995	4995	0
404	20240726	115000	137964180	4995	4995	4995	4995	454
405	20240726	114900	135696450	4995	4995	4995	4995	0
406	20240726	114800	135696450	4995	4995	4995	4995	0
407	20240726	114700	135696450	4995	4995	4995	4995	132
408	20240726	114600	135037110	4995	4995	4995	4995	0
409	20240726	114500	135037110	4995	4990	4995	4990	2
410	20240726	114400	135027125	4985	4985	4985	4985	0
411	20240726	114300	135027125	4985	4985	4985	4985	99
412	20240726	114200	134533610	4985	4985	4985	4985	472
413	20240726	114100	132180690	4995	4995	4995	4995	0
414	20240726	114000	132180690	4995	4995	4995	4995	0
415	20240726	113900	132180690	4995	4995	4995	4995	0
416	20240726	113800	132180690	4995	4995	4995	4995	0
417	20240726	113700	132180690	4995	4995	4995	4995	14
418	20240726	113600	132110760	4995	4995	4995	4995	19
419	20240726	113500	132015855	5000	5000	5000	5000	201
420	20240726	113400	131010855	5000	5000	5000	5000	0
421	20240726	113300	131010855	5000	5000	5000	5000	0
422	20240726	113200	131010855	5000	5000	5000	5000	50
423	20240726	113100	130760855	4995	4995	4995	4995	99
424	20240726	113000	130266350	4995	4995	4995	4995	0
425	20240726	112900	130266350	4995	4995	4995	4995	2
426	20240726	112800	130256360	4985	4985	4985	4985	0
427	20240726	112700	130256360	4985	4985	4985	4985	0
428	20240726	112600	130256360	4985	4985	4985	4985	0
429	20240726	112500	130256360	4985	4985	4985	4985	0
430	20240726	112400	130256360	4985	4985	4985	4985	0
431	20240726	112300	130256360	4985	4985	4985	4985	0
432	20240726	112200	130256360	4985	4985	4985	4985	0
433	20240726	112100	130256360	4985	4985	4985	4985	0
434	20240726	112000	130256360	4985	4985	4985	4985	0
435	20240726	111900	130256360	4985	4985	4985	4985	90
436	20240726	111800	129807710	4985	4985	4985	4985	0
437	20240726	111700	129807710	4985	4985	4985	4985	1
438	20240726	111600	129802725	4985	4985	4985	4985	0
439	20240726	111500	129802725	4985	4985	4985	4985	60
440	20240726	111400	129503625	4980	4980	4980	4980	0
441	20240726	111300	129503625	4980	4980	4980	4980	0
442	20240726	111200	129503625	4980	4980	4980	4980	0
443	20240726	111100	129503625	4980	4980	4980	4980	0
444	20240726	111000	129503625	4980	4980	4980	4980	0
445	20240726	110900	129503625	4980	4980	4980	4980	0
446	20240726	110800	129503625	4980	4980	4980	4980	0
447	20240726	110700	129503625	4980	5000	5000	4980	218
448	20240726	110600	128417170	5000	4985	5000	4985	201
449	20240726	110500	127412185	4995	4995	4995	4995	0
450	20240726	110400	127412185	4995	4995	4995	4995	0
451	20240726	110300	127412185	4995	4995	4995	4995	22
452	20240726	110200	127302295	5000	5000	5000	5000	50
453	20240726	110100	127052295	5000	5000	5000	5000	0
454	20240726	110000	127052295	5000	5000	5000	5000	0
455	20240726	105900	127052295	5000	5000	5000	5000	0
456	20240726	105800	127052295	5000	5000	5000	5000	10
457	20240726	105700	127002295	5000	5000	5000	5000	0
458	20240726	105600	127002295	5000	5000	5000	5000	0
459	20240726	105500	127002295	5000	4980	5000	4980	5
460	20240726	105400	126977360	4985	4985	4985	4985	0
461	20240726	105300	126977360	4985	4985	4985	4985	0
462	20240726	105200	126977360	4985	4985	4985	4985	0
463	20240726	105100	126977360	4985	4985	4985	4985	0
464	20240726	105000	126977360	4985	4985	4985	4985	5
465	20240726	104900	126952435	4985	4980	4985	4980	824
466	20240726	104800	122847850	4980	4975	4980	4975	510
467	20240726	104700	120308100	4980	4980	4980	4980	247
468	20240726	104600	119078040	4980	4980	4980	4980	53
469	20240726	104500	118814100	4975	4975	4975	4975	0
470	20240726	104400	118814100	4975	4975	4975	4975	0
471	20240726	104300	118814100	4975	4975	4975	4975	0
472	20240726	104200	118814100	4975	4975	4975	4975	152
473	20240726	104100	118057900	4980	4980	4980	4980	0
474	20240726	104000	118057900	4980	4980	4980	4980	1
475	20240726	103900	118052920	4975	4975	4975	4975	55
476	20240726	103800	117779295	4975	4975	4975	4975	50
477	20240726	103700	117530545	4975	4975	4975	4975	1
478	20240726	103600	117525570	4970	4970	4970	4970	0
479	20240726	103500	117525570	4970	4970	4970	4970	0
480	20240726	103400	117525570	4970	4970	4970	4970	10
481	20240726	103300	117475870	4980	4980	4980	4980	0
482	20240726	103200	117475870	4980	4980	4980	4980	0
483	20240726	103100	117475870	4980	4980	4980	4980	6
484	20240726	103000	117445990	4980	4970	4980	4970	487
485	20240726	102900	115024100	4970	4975	4975	4970	20
486	20240726	102800	114924650	4975	4975	4975	4975	235
487	20240726	102700	113755525	4980	4980	4980	4980	0
488	20240726	102600	113755525	4980	4980	4980	4980	10
489	20240726	102500	113705725	4985	4985	4985	4985	0
490	20240726	102400	113705725	4985	4985	4985	4985	0
491	20240726	102300	113705725	4985	4985	4985	4985	0
492	20240726	102200	113705725	4985	4985	4985	4985	1
493	20240726	102100	113700740	4975	4975	4975	4975	50
494	20240726	102000	113451990	4970	4970	4970	4970	0
495	20240726	101900	113451990	4970	4970	4970	4970	155
496	20240726	101800	112681640	4970	4970	4970	4970	61
497	20240726	101700	112378470	4970	4970	4970	4970	0
498	20240726	101600	112378470	4970	4970	4970	4970	20
499	20240726	101500	112279070	4965	4965	4965	4965	0
500	20240726	101400	112279070	4965	4965	4965	4965	0
501	20240726	101300	112279070	4965	4965	4965	4965	5
502	20240726	101200	112254245	4985	4985	4985	4985	0
503	20240726	101100	112254245	4985	4985	4985	4985	136
504	20240726	101000	111576285	4985	4985	4985	4985	0
505	20240726	100900	111576285	4985	4970	4985	4965	995
506	20240726	100800	106636075	4985	4985	4985	4985	0
507	20240726	100700	106636075	4985	4985	4985	4985	1
508	20240726	100600	106631090	4970	4985	4985	4970	2002
509	20240726	100500	96681120	4985	4985	4985	4985	501
510	20240726	100400	94183635	4985	4985	4985	4985	1
511	20240726	100300	94178650	4965	4965	4965	4965	3
512	20240726	100200	94163755	4985	4985	4985	4985	15
513	20240726	100100	94088980	4985	4985	4985	4985	0
514	20240726	100000	94088980	4985	4965	4985	4960	36
515	20240726	095900	93910365	4985	4985	4985	4985	0
516	20240726	095800	93910365	4985	4965	4985	4960	1187
517	20240726	095700	88021450	4970	4970	4970	4970	119
518	20240726	095600	87430020	4970	4970	4970	4970	136
519	20240726	095500	86754100	4970	4970	4970	4970	338
520	20240726	095400	85074240	4985	4970	4985	4970	766
521	20240726	095300	81267205	4985	4970	4985	4970	12
522	20240726	095200	81207550	4970	4985	4985	4970	219
523	20240726	095100	80118970	4985	4985	4985	4985	0
524	20240726	095000	80118970	4985	4985	4985	4985	0
525	20240726	094900	80118970	4985	4985	4985	4985	5
526	20240726	094800	80094045	4990	4990	4990	4990	1
527	20240726	094700	80089055	5000	5000	5000	5000	2
528	20240726	094600	80079055	5000	5000	5000	5000	0
529	20240726	094500	80079055	5000	5000	5000	5000	133
530	20240726	094400	79414055	5000	5000	5000	5000	100
531	20240726	094300	78914055	5010	5010	5010	5000	207
532	20240726	094200	77877015	5010	4980	5010	4980	2000
533	20240726	094100	67889480	4980	4980	4980	4980	10
534	20240726	094000	67839680	4980	4990	4990	4980	23
535	20240726	093900	67725110	4990	4990	4990	4990	0
536	20240726	093800	67725110	4990	4970	4990	4970	3
537	20240726	093700	67710180	4965	4965	4965	4965	80
538	20240726	093600	67312980	4965	4970	4970	4965	304
539	20240726	093500	65803165	4990	4975	4990	4970	1459
540	20240726	093400	58551680	4995	4995	4995	4995	0
541	20240726	093300	58551680	4995	4995	4995	4995	6
542	20240726	093200	58521710	4995	4995	4995	4995	0
543	20240726	093100	58521710	4995	4980	4995	4970	1519
544	20240726	093000	50966260	4995	4995	4995	4995	0
545	20240726	092900	50966260	4995	4995	5000	4995	5
546	20240726	092800	50941270	5000	5000	5000	5000	0
547	20240726	092700	50941270	5000	4980	5000	4980	388
548	20240726	092600	49009010	5000	5000	5000	5000	10
549	20240726	092500	48959010	5000	5000	5000	5000	0
550	20240726	092400	48959010	5000	5000	5000	5000	0
551	20240726	092300	48959010	5000	5000	5000	5000	1
552	20240726	092200	48954010	5000	5000	5000	4980	4
553	20240726	092100	48934030	5000	5000	5000	5000	0
554	20240726	092000	48934030	5000	4980	5000	4980	8
555	20240726	091900	48894150	5010	5000	5010	5000	201
556	20240726	091800	47889140	5010	5010	5010	5010	0
557	20240726	091700	47889140	5010	5010	5010	5010	0
558	20240726	091600	47889140	5010	5010	5010	5010	0
559	20240726	091500	47889140	5010	5000	5010	4980	601
560	20240726	091400	44890480	5010	5010	5010	5010	0
561	20240726	091300	44890480	5010	5010	5010	5010	1179
562	20240726	091200	38983690	5010	5010	5010	5010	22
563	20240726	091100	38873470	5010	5010	5010	5010	20
564	20240726	091000	38773270	5030	5010	5030	5010	539
565	20240726	090900	36062120	5010	5000	5010	4990	6020
566	20240726	090800	5983710	4995	4975	5000	4975	188
567	20240726	090700	5048005	4995	4995	4995	4995	0
568	20240726	090600	5048005	4995	4995	4995	4995	1
569	20240726	090500	5043010	4970	4970	4970	4970	0
570	20240726	090400	5043010	4970	4970	4970	4970	200
571	20240726	090300	4049010	4970	4970	4970	4970	0
572	20240726	090200	4049010	4970	4970	4980	4970	158
573	20240726	090100	3263700	4980	4980	4980	4980	0
574	20240726	090000	3263700	4980	4960	4980	4960	658