KissMeData/204020/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	203400	110309935	2930	2930	2930	2930	1358
3	20240726	203300	110309935	2930	2930	2930	2930	0
4	20240726	203200	110309935	2930	2930	2930	2930	0
5	20240726	203100	110309935	2930	2930	2930	2930	0
6	20240726	203000	110309935	2930	2930	2930	2930	0
7	20240726	202900	110309935	2930	2930	2930	2930	0
8	20240726	202800	110309935	2930	2930	2930	2930	0
9	20240726	202700	110309935	2930	2930	2930	2930	0
10	20240726	202600	110309935	2930	2930	2930	2930	0
11	20240726	202500	110309935	2930	2930	2930	2930	0
12	20240726	202400	110309935	2930	2930	2930	2930	0
13	20240726	202300	110309935	2930	2930	2930	2930	0
14	20240726	202200	110309935	2930	2930	2930	2930	0
15	20240726	202100	110309935	2930	2930	2930	2930	0
16	20240726	202000	110309935	2930	2930	2930	2930	0
17	20240726	201900	110309935	2930	2930	2930	2930	0
18	20240726	201800	110309935	2930	2930	2930	2930	0
19	20240726	201700	110309935	2930	2930	2930	2930	0
20	20240726	201600	110309935	2930	2930	2930	2930	0
21	20240726	201500	110309935	2930	2930	2930	2930	0
22	20240726	201400	110309935	2930	2930	2930	2930	0
23	20240726	201300	110309935	2930	2930	2930	2930	0
24	20240726	201200	110309935	2930	2930	2930	2930	0
25	20240726	201100	110309935	2930	2930	2930	2930	0
26	20240726	201000	110309935	2930	2930	2930	2930	0
27	20240726	200900	110309935	2930	2930	2930	2930	0
28	20240726	200800	110309935	2930	2930	2930	2930	0
29	20240726	200700	110309935	2930	2930	2930	2930	0
30	20240726	200600	110309935	2930	2930	2930	2930	0
31	20240726	200500	110309935	2930	2930	2930	2930	0
32	20240726	200400	110309935	2930	2930	2930	2930	1358
33	20240726	200300	110309935	2930	2930	2930	2930	0
34	20240726	200200	110309935	2930	2930	2930	2930	0
35	20240726	200100	110309935	2930	2930	2930	2930	0
36	20240726	200000	110309935	2930	2930	2930	2930	0
37	20240726	195900	110309935	2930	2930	2930	2930	0
38	20240726	195800	110309935	2930	2930	2930	2930	0
39	20240726	195700	110309935	2930	2930	2930	2930	0
40	20240726	195600	110309935	2930	2930	2930	2930	0
41	20240726	195500	110309935	2930	2930	2930	2930	0
42	20240726	195400	110309935	2930	2930	2930	2930	0
43	20240726	195300	110309935	2930	2930	2930	2930	0
44	20240726	195200	110309935	2930	2930	2930	2930	0
45	20240726	195100	110309935	2930	2930	2930	2930	0
46	20240726	195000	110309935	2930	2930	2930	2930	0
47	20240726	194900	110309935	2930	2930	2930	2930	0
48	20240726	194800	110309935	2930	2930	2930	2930	0
49	20240726	194700	110309935	2930	2930	2930	2930	0
50	20240726	194600	110309935	2930	2930	2930	2930	0
51	20240726	194500	110309935	2930	2930	2930	2930	0
52	20240726	194400	110309935	2930	2930	2930	2930	0
53	20240726	194300	110309935	2930	2930	2930	2930	0
54	20240726	194200	110309935	2930	2930	2930	2930	0
55	20240726	194100	110309935	2930	2930	2930	2930	0
56	20240726	194000	110309935	2930	2930	2930	2930	0
57	20240726	193900	110309935	2930	2930	2930	2930	0
58	20240726	193800	110309935	2930	2930	2930	2930	0
59	20240726	193700	110309935	2930	2930	2930	2930	0
60	20240726	193600	110309935	2930	2930	2930	2930	0
61	20240726	193500	110309935	2930	2930	2930	2930	0
62	20240726	193400	110309935	2930	2930	2930	2930	1358
63	20240726	193300	110309935	2930	2930	2930	2930	0
64	20240726	193200	110309935	2930	2930	2930	2930	0
65	20240726	193100	110309935	2930	2930	2930	2930	0
66	20240726	193000	110309935	2930	2930	2930	2930	0
67	20240726	192900	110309935	2930	2930	2930	2930	0
68	20240726	192800	110309935	2930	2930	2930	2930	0
69	20240726	192700	110309935	2930	2930	2930	2930	0
70	20240726	192600	110309935	2930	2930	2930	2930	0
71	20240726	192500	110309935	2930	2930	2930	2930	0
72	20240726	192400	110309935	2930	2930	2930	2930	0
73	20240726	192300	110309935	2930	2930	2930	2930	0
74	20240726	192200	110309935	2930	2930	2930	2930	0
75	20240726	192100	110309935	2930	2930	2930	2930	0
76	20240726	192000	110309935	2930	2930	2930	2930	0
77	20240726	191900	110309935	2930	2930	2930	2930	0
78	20240726	191800	110309935	2930	2930	2930	2930	0
79	20240726	191700	110309935	2930	2930	2930	2930	0
80	20240726	191600	110309935	2930	2930	2930	2930	0
81	20240726	191500	110309935	2930	2930	2930	2930	0
82	20240726	191400	110309935	2930	2930	2930	2930	0
83	20240726	191300	110309935	2930	2930	2930	2930	0
84	20240726	191200	110309935	2930	2930	2930	2930	0
85	20240726	191100	110309935	2930	2930	2930	2930	0
86	20240726	191000	110309935	2930	2930	2930	2930	0
87	20240726	190900	110309935	2930	2930	2930	2930	0
88	20240726	190800	110309935	2930	2930	2930	2930	0
89	20240726	190700	110309935	2930	2930	2930	2930	0
90	20240726	190600	110309935	2930	2930	2930	2930	0
91	20240726	190500	110309935	2930	2930	2930	2930	0
92	20240726	190400	110309935	2930	2930	2930	2930	1358
93	20240726	190300	110309935	2930	2930	2930	2930	0
94	20240726	190200	110309935	2930	2930	2930	2930	0
95	20240726	190100	110309935	2930	2930	2930	2930	0
96	20240726	190000	110309935	2930	2930	2930	2930	0
97	20240726	185900	110309935	2930	2930	2930	2930	0
98	20240726	185800	110309935	2930	2930	2930	2930	0
99	20240726	185700	110309935	2930	2930	2930	2930	0
100	20240726	185600	110309935	2930	2930	2930	2930	0
101	20240726	185500	110309935	2930	2930	2930	2930	0
102	20240726	185400	110309935	2930	2930	2930	2930	0
103	20240726	185300	110309935	2930	2930	2930	2930	0
104	20240726	185200	110309935	2930	2930	2930	2930	0
105	20240726	185100	110309935	2930	2930	2930	2930	0
106	20240726	185000	110309935	2930	2930	2930	2930	0
107	20240726	184900	110309935	2930	2930	2930	2930	0
108	20240726	184800	110309935	2930	2930	2930	2930	0
109	20240726	184700	110309935	2930	2930	2930	2930	0
110	20240726	184600	110309935	2930	2930	2930	2930	0
111	20240726	184500	110309935	2930	2930	2930	2930	0
112	20240726	184400	110309935	2930	2930	2930	2930	0
113	20240726	184300	110309935	2930	2930	2930	2930	0
114	20240726	184200	110309935	2930	2930	2930	2930	0
115	20240726	184100	110309935	2930	2930	2930	2930	0
116	20240726	184000	110309935	2930	2930	2930	2930	0
117	20240726	183900	110309935	2930	2930	2930	2930	0
118	20240726	183800	110309935	2930	2930	2930	2930	0
119	20240726	183700	110309935	2930	2930	2930	2930	0
120	20240726	183600	110309935	2930	2930	2930	2930	0
121	20240726	183500	110309935	2930	2930	2930	2930	0
122	20240726	183400	110309935	2930	2930	2930	2930	1358
123	20240726	183300	110309935	2930	2930	2930	2930	0
124	20240726	183200	110309935	2930	2930	2930	2930	0
125	20240726	183100	110309935	2930	2930	2930	2930	0
126	20240726	183000	110309935	2930	2930	2930	2930	0
127	20240726	182900	110309935	2930	2930	2930	2930	0
128	20240726	182800	110309935	2930	2930	2930	2930	0
129	20240726	182700	110309935	2930	2930	2930	2930	0
130	20240726	182600	110309935	2930	2930	2930	2930	0
131	20240726	182500	110309935	2930	2930	2930	2930	0
132	20240726	182400	110309935	2930	2930	2930	2930	0
133	20240726	182300	110309935	2930	2930	2930	2930	0
134	20240726	182200	110309935	2930	2930	2930	2930	0
135	20240726	182100	110309935	2930	2930	2930	2930	0
136	20240726	182000	110309935	2930	2930	2930	2930	0
137	20240726	181900	110309935	2930	2930	2930	2930	0
138	20240726	181800	110309935	2930	2930	2930	2930	0
139	20240726	181700	110309935	2930	2930	2930	2930	0
140	20240726	181600	110309935	2930	2930	2930	2930	0
141	20240726	181500	110309935	2930	2930	2930	2930	0
142	20240726	181400	110309935	2930	2930	2930	2930	0
143	20240726	181300	110309935	2930	2930	2930	2930	0
144	20240726	181200	110309935	2930	2930	2930	2930	0
145	20240726	181100	110309935	2930	2930	2930	2930	0
146	20240726	181000	110309935	2930	2930	2930	2930	0
147	20240726	180900	110309935	2930	2930	2930	2930	0
148	20240726	180800	110309935	2930	2930	2930	2930	0
149	20240726	180700	110309935	2930	2930	2930	2930	0
150	20240726	180600	110309935	2930	2930	2930	2930	0
151	20240726	180500	110309935	2930	2930	2930	2930	0
152	20240726	180400	110309935	2930	2930	2930	2930	1358
153	20240726	180300	110309935	2930	2930	2930	2930	0
154	20240726	180200	110309935	2930	2930	2930	2930	0
155	20240726	180100	110309935	2930	2930	2930	2930	0
156	20240726	180000	110309935	2930	2930	2930	2930	0
157	20240726	175900	110309935	2930	2930	2930	2930	0
158	20240726	175800	110309935	2930	2930	2930	2930	0
159	20240726	175700	110309935	2930	2930	2930	2930	0
160	20240726	175600	110309935	2930	2930	2930	2930	0
161	20240726	175500	110309935	2930	2930	2930	2930	0
162	20240726	175400	110309935	2930	2930	2930	2930	0
163	20240726	175300	110309935	2930	2930	2930	2930	0
164	20240726	175200	110309935	2930	2930	2930	2930	0
165	20240726	175100	110309935	2930	2930	2930	2930	0
166	20240726	175000	110309935	2930	2930	2930	2930	0
167	20240726	174900	110309935	2930	2930	2930	2930	0
168	20240726	174800	110309935	2930	2930	2930	2930	0
169	20240726	174700	110309935	2930	2930	2930	2930	0
170	20240726	174600	110309935	2930	2930	2930	2930	0
171	20240726	174500	110309935	2930	2930	2930	2930	0
172	20240726	174400	110309935	2930	2930	2930	2930	0
173	20240726	174300	110309935	2930	2930	2930	2930	0
174	20240726	174200	110309935	2930	2930	2930	2930	0
175	20240726	174100	110309935	2930	2930	2930	2930	0
176	20240726	174000	110309935	2930	2930	2930	2930	0
177	20240726	173900	110309935	2930	2930	2930	2930	0
178	20240726	173800	110309935	2930	2930	2930	2930	0
179	20240726	173700	110309935	2930	2930	2930	2930	0
180	20240726	173600	110309935	2930	2930	2930	2930	0
181	20240726	173500	110309935	2930	2930	2930	2930	0
182	20240726	173400	110309935	2930	2930	2930	2930	1358
183	20240726	173300	110309935	2930	2930	2930	2930	0
184	20240726	173200	110309935	2930	2930	2930	2930	0
185	20240726	173100	110309935	2930	2930	2930	2930	0
186	20240726	173000	110309935	2930	2930	2930	2930	0
187	20240726	172900	110309935	2930	2930	2930	2930	0
188	20240726	172800	110309935	2930	2930	2930	2930	0
189	20240726	172700	110309935	2930	2930	2930	2930	0
190	20240726	172600	110309935	2930	2930	2930	2930	0
191	20240726	172500	110309935	2930	2930	2930	2930	0
192	20240726	172400	110309935	2930	2930	2930	2930	0
193	20240726	172300	110309935	2930	2930	2930	2930	0
194	20240726	172200	110309935	2930	2930	2930	2930	0
195	20240726	172100	110309935	2930	2930	2930	2930	0
196	20240726	172000	110309935	2930	2930	2930	2930	0
197	20240726	171900	110309935	2930	2930	2930	2930	0
198	20240726	171800	110309935	2930	2930	2930	2930	0
199	20240726	171700	110309935	2930	2930	2930	2930	0
200	20240726	171600	110309935	2930	2930	2930	2930	0
201	20240726	171500	110309935	2930	2930	2930	2930	0
202	20240726	171400	110309935	2930	2930	2930	2930	0
203	20240726	171300	110309935	2930	2930	2930	2930	0
204	20240726	171200	110309935	2930	2930	2930	2930	0
205	20240726	171100	110309935	2930	2930	2930	2930	0
206	20240726	171000	110309935	2930	2930	2930	2930	0
207	20240726	170900	110309935	2930	2930	2930	2930	0
208	20240726	170800	110309935	2930	2930	2930	2930	0
209	20240726	170700	110309935	2930	2930	2930	2930	0
210	20240726	170600	110309935	2930	2930	2930	2930	0
211	20240726	170500	110309935	2930	2930	2930	2930	0
212	20240726	170400	110309935	2930	2930	2930	2930	1358
213	20240726	170300	110309935	2930	2930	2930	2930	0
214	20240726	170200	110309935	2930	2930	2930	2930	0
215	20240726	170100	110309935	2930	2930	2930	2930	0
216	20240726	170000	110309935	2930	2930	2930	2930	0
217	20240726	165900	110309935	2930	2930	2930	2930	0
218	20240726	165800	110309935	2930	2930	2930	2930	0
219	20240726	165700	110309935	2930	2930	2930	2930	0
220	20240726	165600	110309935	2930	2930	2930	2930	0
221	20240726	165500	110309935	2930	2930	2930	2930	0
222	20240726	165400	110309935	2930	2930	2930	2930	0
223	20240726	165300	110309935	2930	2930	2930	2930	0
224	20240726	165200	110309935	2930	2930	2930	2930	0
225	20240726	165100	110309935	2930	2930	2930	2930	0
226	20240726	165000	110309935	2930	2930	2930	2930	0
227	20240726	164900	110309935	2930	2930	2930	2930	0
228	20240726	164800	110309935	2930	2930	2930	2930	0
229	20240726	164700	110309935	2930	2930	2930	2930	0
230	20240726	164600	110309935	2930	2930	2930	2930	0
231	20240726	164500	110309935	2930	2930	2930	2930	0
232	20240726	164400	110309935	2930	2930	2930	2930	0
233	20240726	164300	110309935	2930	2930	2930	2930	0
234	20240726	164200	110309935	2930	2930	2930	2930	0
235	20240726	164100	110309935	2930	2930	2930	2930	0
236	20240726	164000	110309935	2930	2930	2930	2930	0
237	20240726	163900	110309935	2930	2930	2930	2930	0
238	20240726	163800	110309935	2930	2930	2930	2930	0
239	20240726	163700	110309935	2930	2930	2930	2930	0
240	20240726	163600	110309935	2930	2930	2930	2930	0
241	20240726	163500	110309935	2930	2930	2930	2930	0
242	20240726	163400	110309935	2930	2930	2930	2930	1358
243	20240726	163300	110309935	2930	2930	2930	2930	0
244	20240726	163200	110309935	2930	2930	2930	2930	0
245	20240726	163100	110309935	2930	2930	2930	2930	0
246	20240726	163000	110309935	2930	2930	2930	2930	0
247	20240726	162900	110309935	2930	2930	2930	2930	0
248	20240726	162800	110309935	2930	2930	2930	2930	0
249	20240726	162700	110309935	2930	2930	2930	2930	0
250	20240726	162600	110309935	2930	2930	2930	2930	0
251	20240726	162500	110309935	2930	2930	2930	2930	0
252	20240726	162400	110309935	2930	2930	2930	2930	0
253	20240726	162300	110309935	2930	2930	2930	2930	0
254	20240726	162200	110309935	2930	2930	2930	2930	0
255	20240726	162100	110309935	2930	2930	2930	2930	0
256	20240726	162000	110309935	2930	2930	2930	2930	0
257	20240726	161900	110309935	2930	2930	2930	2930	0
258	20240726	161800	110309935	2930	2930	2930	2930	0
259	20240726	161700	110309935	2930	2930	2930	2930	0
260	20240726	161600	110309935	2930	2930	2930	2930	0
261	20240726	161500	110309935	2930	2930	2930	2930	0
262	20240726	161400	110309935	2930	2930	2930	2930	0
263	20240726	161300	110309935	2930	2930	2930	2930	0
264	20240726	161200	110309935	2930	2930	2930	2930	0
265	20240726	161100	110309935	2930	2930	2930	2930	0
266	20240726	161000	110309935	2930	2930	2930	2930	0
267	20240726	160900	110309935	2930	2930	2930	2930	0
268	20240726	160800	110309935	2930	2930	2930	2930	0
269	20240726	160700	110309935	2930	2930	2930	2930	0
270	20240726	160600	110309935	2930	2930	2930	2930	0
271	20240726	160500	110309935	2930	2930	2930	2930	0
272	20240726	160400	110309935	2930	2930	2930	2930	1358
273	20240726	160300	110309935	2930	2930	2930	2930	0
274	20240726	160200	110309935	2930	2930	2930	2930	0
275	20240726	160100	110309935	2930	2930	2930	2930	0
276	20240726	160000	110309935	2930	2930	2930	2930	0
277	20240726	155900	110309935	2930	2930	2930	2930	0
278	20240726	155800	110309935	2930	2930	2930	2930	0
279	20240726	155700	110309935	2930	2930	2930	2930	0
280	20240726	155600	110309935	2930	2930	2930	2930	0
281	20240726	155500	110309935	2930	2930	2930	2930	0
282	20240726	155400	110309935	2930	2930	2930	2930	0
283	20240726	155300	110309935	2930	2930	2930	2930	0
284	20240726	155200	110309935	2930	2930	2930	2930	0
285	20240726	155100	110309935	2930	2930	2930	2930	0
286	20240726	155000	110309935	2930	2930	2930	2930	0
287	20240726	154900	110309935	2930	2930	2930	2930	0
288	20240726	154800	110309935	2930	2930	2930	2930	0
289	20240726	154700	110309935	2930	2930	2930	2930	0
290	20240726	154600	110309935	2930	2930	2930	2930	0
291	20240726	154500	110309935	2930	2930	2930	2930	0
292	20240726	154400	110309935	2930	2930	2930	2930	0
293	20240726	154300	110309935	2930	2930	2930	2930	0
294	20240726	154200	110309935	2930	2930	2930	2930	0
295	20240726	154100	110309935	2930	2930	2930	2930	0
296	20240726	154000	110309935	2930	2930	2930	2930	0
297	20240726	153900	110309935	2930	2930	2930	2930	0
298	20240726	153800	110309935	2930	2930	2930	2930	0
299	20240726	153700	110309935	2930	2930	2930	2930	0
300	20240726	153600	110309935	2930	2930	2930	2930	0
301	20240726	153500	110309935	2930	2930	2930	2930	0
302	20240726	153400	110309935	2930	2930	2930	2930	1358
303	20240726	153300	110309935	2930	2930	2930	2930	0
304	20240726	153200	110309935	2930	2930	2930	2930	0
305	20240726	153100	110309935	2930	2930	2930	2930	0
306	20240726	153000	110309935	2930	2930	2930	2930	1358
307	20240726	152900	106330995	2930	2930	2930	2930	0
308	20240726	152800	106330995	2930	2930	2930	2930	0
309	20240726	152700	106330995	2930	2930	2930	2930	0
310	20240726	152600	106330995	2930	2930	2930	2930	0
311	20240726	152500	106330995	2930	2930	2930	2930	0
312	20240726	152400	106330995	2930	2930	2930	2930	0
313	20240726	152300	106330995	2930	2930	2930	2930	0
314	20240726	152200	106330995	2930	2930	2930	2930	0
315	20240726	152100	106330995	2930	2930	2930	2930	0
316	20240726	152000	106330995	2930	2930	2930	2930	0
317	20240726	151900	106330995	2930	2930	2930	2910	8
318	20240726	151800	106307675	2915	2930	2930	2915	13
319	20240726	151700	106269765	2930	2930	2930	2930	0
320	20240726	151600	106269765	2930	2910	2930	2910	37
321	20240726	151500	106162075	2930	2920	2930	2915	11
322	20240726	151400	106129970	2925	2925	2925	2925	5
323	20240726	151300	106115345	2930	2930	2930	2930	1
324	20240726	151200	106112415	2925	2925	2925	2925	0
325	20240726	151100	106112415	2925	2925	2925	2925	213
326	20240726	151000	105489390	2925	2925	2925	2925	0
327	20240726	150900	105489390	2925	2905	2925	2905	73
328	20240726	150800	105277305	2925	2925	2925	2925	0
329	20240726	150700	105277305	2925	2925	2925	2925	1
330	20240726	150600	105274380	2905	2905	2905	2905	0
331	20240726	150500	105274380	2905	2905	2905	2905	0
332	20240726	150400	105274380	2905	2905	2905	2905	0
333	20240726	150300	105274380	2905	2905	2905	2905	0
334	20240726	150200	105274380	2905	2905	2905	2905	0
335	20240726	150100	105274380	2905	2905	2905	2905	3017
336	20240726	150000	96509995	2905	2905	2905	2905	0
337	20240726	145900	96509995	2905	2905	2905	2905	0
338	20240726	145800	96509995	2905	2905	2905	2905	0
339	20240726	145700	96509995	2905	2920	2920	2905	1000
340	20240726	145600	93596660	2920	2920	2920	2920	0
341	20240726	145500	93596660	2920	2920	2920	2920	0
342	20240726	145400	93596660	2920	2920	2920	2920	0
343	20240726	145300	93596660	2920	2920	2920	2920	0
344	20240726	145200	93596660	2920	2920	2920	2920	0
345	20240726	145100	93596660	2920	2920	2920	2920	0
346	20240726	145000	93596660	2920	2920	2920	2920	0
347	20240726	144900	93596660	2920	2920	2920	2920	0
348	20240726	144800	93596660	2920	2920	2920	2920	0
349	20240726	144700	93596660	2920	2920	2920	2920	0
350	20240726	144600	93596660	2920	2920	2920	2920	31
351	20240726	144500	93506140	2920	2920	2920	2920	272
352	20240726	144400	92711900	2905	2905	2905	2905	0
353	20240726	144300	92711900	2905	2905	2905	2905	1000
354	20240726	144200	89806900	2930	2930	2930	2930	0
355	20240726	144100	89806900	2930	2930	2930	2930	2000
356	20240726	144000	83946900	2915	2915	2915	2915	0
357	20240726	143900	83946900	2915	2915	2915	2915	0
358	20240726	143800	83946900	2915	2915	2915	2915	0
359	20240726	143700	83946900	2915	2915	2915	2915	0
360	20240726	143600	83946900	2915	2915	2915	2915	0
361	20240726	143500	83946900	2915	2915	2915	2915	0
362	20240726	143400	83946900	2915	2915	2915	2915	0
363	20240726	143300	83946900	2915	2915	2915	2915	0
364	20240726	143200	83946900	2915	2915	2915	2915	0
365	20240726	143100	83946900	2915	2915	2915	2915	549
366	20240726	143000	82346565	2905	2910	2910	2905	500
367	20240726	142900	80893630	2930	2930	2930	2930	0
368	20240726	142800	80893630	2930	2930	2930	2930	0
369	20240726	142700	80893630	2930	2930	2930	2930	0
370	20240726	142600	80893630	2930	2925	2930	2925	800
371	20240726	142500	78549655	2925	2925	2925	2925	0
372	20240726	142400	78549655	2925	2925	2925	2925	0
373	20240726	142300	78549655	2925	2925	2925	2925	0
374	20240726	142200	78549655	2925	2925	2925	2925	0
375	20240726	142100	78549655	2925	2925	2925	2925	0
376	20240726	142000	78549655	2925	2925	2925	2925	100
377	20240726	141900	78257155	2925	2925	2925	2925	0
378	20240726	141800	78257155	2925	2925	2925	2925	2000
379	20240726	141700	72407155	2920	2920	2920	2920	0
380	20240726	141600	72407155	2920	2920	2920	2920	900
381	20240726	141500	69779155	2920	2920	2920	2920	2
382	20240726	141400	69773315	2905	2905	2905	2905	0
383	20240726	141300	69773315	2905	2905	2905	2905	0
384	20240726	141200	69773315	2905	2905	2905	2905	0
385	20240726	141100	69773315	2905	2905	2905	2905	94
386	20240726	141000	69500245	2900	2900	2900	2900	0
387	20240726	140900	69500245	2900	2900	2900	2900	0
388	20240726	140800	69500245	2900	2900	2900	2900	0
389	20240726	140700	69500245	2900	2900	2900	2900	0
390	20240726	140600	69500245	2900	2900	2900	2900	0
391	20240726	140500	69500245	2900	2900	2900	2900	0
392	20240726	140400	69500245	2900	2900	2900	2900	0
393	20240726	140300	69500245	2900	2900	2900	2900	0
394	20240726	140200	69500245	2900	2905	2905	2900	2200
395	20240726	140100	63117745	2900	2900	2900	2900	0
396	20240726	140000	63117745	2900	2900	2900	2900	0
397	20240726	135900	63117745	2900	2900	2900	2900	0
398	20240726	135800	63117745	2900	2900	2900	2900	0
399	20240726	135700	63117745	2900	2900	2900	2900	0
400	20240726	135600	63117745	2900	2900	2900	2900	0
401	20240726	135500	63117745	2900	2900	2900	2900	0
402	20240726	135400	63117745	2900	2900	2900	2900	0
403	20240726	135300	63117745	2900	2900	2900	2900	99
404	20240726	135200	62830645	2900	2910	2910	2900	448
405	20240726	135100	61530375	2910	2910	2910	2910	0
406	20240726	135000	61530375	2910	2910	2910	2910	0
407	20240726	134900	61530375	2910	2910	2910	2910	0
408	20240726	134800	61530375	2910	2910	2910	2910	0
409	20240726	134700	61530375	2910	2910	2910	2910	0
410	20240726	134600	61530375	2910	2910	2910	2910	0
411	20240726	134500	61530375	2910	2910	2910	2910	45
412	20240726	134400	61399425	2915	2915	2915	2915	0
413	20240726	134300	61399425	2915	2915	2915	2915	10
414	20240726	134200	61370275	2920	2920	2920	2920	0
415	20240726	134100	61370275	2920	2920	2920	2920	0
416	20240726	134000	61370275	2920	2920	2920	2920	0
417	20240726	133900	61370275	2920	2920	2920	2920	0
418	20240726	133800	61370275	2920	2920	2920	2920	0
419	20240726	133700	61370275	2920	2920	2920	2920	0
420	20240726	133600	61370275	2920	2920	2920	2920	0
421	20240726	133500	61370275	2920	2920	2920	2920	0
422	20240726	133400	61370275	2920	2920	2920	2920	0
423	20240726	133300	61370275	2920	2920	2920	2920	0
424	20240726	133200	61370275	2920	2920	2920	2920	0
425	20240726	133100	61370275	2920	2920	2920	2920	50
426	20240726	133000	61224275	2920	2920	2920	2920	0
427	20240726	132900	61224275	2920	2920	2920	2920	0
428	20240726	132800	61224275	2920	2920	2920	2920	0
429	20240726	132700	61224275	2920	2920	2920	2920	5
430	20240726	132600	61209675	2920	2920	2920	2920	0
431	20240726	132500	61209675	2920	2920	2920	2920	0
432	20240726	132400	61209675	2920	2920	2920	2920	5
433	20240726	132300	61195075	2920	2920	2920	2920	5
434	20240726	132200	61180475	2920	2920	2920	2920	51
435	20240726	132100	61031555	2915	2915	2915	2915	0
436	20240726	132000	61031555	2915	2915	2915	2915	0
437	20240726	131900	61031555	2915	2915	2915	2915	0
438	20240726	131800	61031555	2915	2915	2915	2915	0
439	20240726	131700	61031555	2915	2915	2915	2915	102
440	20240726	131600	60734225	2920	2920	2920	2920	0
441	20240726	131500	60734225	2920	2920	2920	2920	0
442	20240726	131400	60734225	2920	2920	2920	2920	0
443	20240726	131300	60734225	2920	2920	2920	2920	0
444	20240726	131200	60734225	2920	2920	2920	2920	226
445	20240726	131100	60074305	2920	2920	2920	2920	0
446	20240726	131000	60074305	2920	2920	2920	2920	0
447	20240726	130900	60074305	2920	2920	2920	2920	0
448	20240726	130800	60074305	2920	2920	2920	2920	0
449	20240726	130700	60074305	2920	2920	2920	2920	0
450	20240726	130600	60074305	2920	2920	2920	2920	0
451	20240726	130500	60074305	2920	2920	2920	2920	0
452	20240726	130400	60074305	2920	2920	2920	2920	0
453	20240726	130300	60074305	2920	2920	2920	2920	0
454	20240726	130200	60074305	2920	2920	2920	2920	0
455	20240726	130100	60074305	2920	2920	2920	2920	506
456	20240726	130000	58596785	2920	2920	2920	2920	0
457	20240726	125900	58596785	2920	2920	2920	2920	0
458	20240726	125800	58596785	2920	2920	2920	2920	0
459	20240726	125700	58596785	2920	2920	2920	2920	0
460	20240726	125600	58596785	2920	2920	2920	2920	0
461	20240726	125500	58596785	2920	2920	2920	2920	0
462	20240726	125400	58596785	2920	2920	2920	2920	0
463	20240726	125300	58596785	2920	2920	2920	2920	0
464	20240726	125200	58596785	2920	2920	2920	2920	0
465	20240726	125100	58596785	2920	2920	2920	2920	0
466	20240726	125000	58596785	2920	2920	2920	2920	0
467	20240726	124900	58596785	2920	2920	2920	2920	0
468	20240726	124800	58596785	2920	2920	2920	2920	0
469	20240726	124700	58596785	2920	2920	2920	2920	0
470	20240726	124600	58596785	2920	2920	2920	2920	0
471	20240726	124500	58596785	2920	2920	2920	2920	93
472	20240726	124400	58325225	2925	2925	2925	2925	0
473	20240726	124300	58325225	2925	2925	2925	2925	0
474	20240726	124200	58325225	2925	2925	2925	2925	0
475	20240726	124100	58325225	2925	2925	2925	2925	0
476	20240726	124000	58325225	2925	2925	2925	2925	0
477	20240726	123900	58325225	2925	2925	2925	2925	0
478	20240726	123800	58325225	2925	2925	2925	2925	0
479	20240726	123700	58325225	2925	2925	2925	2925	0
480	20240726	123600	58325225	2925	2925	2925	2925	900
481	20240726	123500	55692725	2925	2925	2925	2925	0
482	20240726	123400	55692725	2925	2925	2925	2925	0
483	20240726	123300	55692725	2925	2925	2925	2925	10
484	20240726	123200	55663475	2925	2925	2925	2925	0
485	20240726	123100	55663475	2925	2925	2925	2925	0
486	20240726	123000	55663475	2925	2925	2925	2925	0
487	20240726	122900	55663475	2925	2925	2925	2925	170
488	20240726	122800	55166225	2925	2925	2925	2925	0
489	20240726	122700	55166225	2925	2925	2925	2925	0
490	20240726	122600	55166225	2925	2925	2925	2925	0
491	20240726	122500	55166225	2925	2925	2925	2925	0
492	20240726	122400	55166225	2925	2925	2925	2925	0
493	20240726	122300	55166225	2925	2925	2925	2925	800
494	20240726	122200	52826225	2925	2925	2925	2925	0
495	20240726	122100	52826225	2925	2925	2925	2925	0
496	20240726	122000	52826225	2925	2925	2925	2925	0
497	20240726	121900	52826225	2925	2925	2925	2925	0
498	20240726	121800	52826225	2925	2925	2925	2925	1
499	20240726	121700	52823300	2920	2920	2920	2920	0
500	20240726	121600	52823300	2920	2920	2920	2920	0
501	20240726	121500	52823300	2920	2920	2920	2920	0
502	20240726	121400	52823300	2920	2920	2920	2920	5
503	20240726	121300	52808700	2925	2925	2925	2925	0
504	20240726	121200	52808700	2925	2925	2925	2925	0
505	20240726	121100	52808700	2925	2925	2925	2925	15
506	20240726	121000	52764825	2930	2930	2930	2930	0
507	20240726	120900	52764825	2930	2930	2930	2930	0
508	20240726	120800	52764825	2930	2930	2930	2930	0
509	20240726	120700	52764825	2930	2930	2930	2930	0
510	20240726	120600	52764825	2930	2930	2930	2930	0
511	20240726	120500	52764825	2930	2930	2930	2930	0
512	20240726	120400	52764825	2930	2930	2930	2930	0
513	20240726	120300	52764825	2930	2930	2930	2930	0
514	20240726	120200	52764825	2930	2930	2930	2930	0
515	20240726	120100	52764825	2930	2930	2930	2930	1451
516	20240726	120000	48513395	2925	2925	2925	2925	0
517	20240726	115900	48513395	2925	2925	2925	2925	0
518	20240726	115800	48513395	2925	2925	2925	2925	0
519	20240726	115700	48513395	2925	2925	2925	2925	0
520	20240726	115600	48513395	2925	2925	2925	2925	0
521	20240726	115500	48513395	2925	2925	2925	2925	0
522	20240726	115400	48513395	2925	2910	2925	2910	752
523	20240726	115300	46320610	2905	2905	2905	2905	0
524	20240726	115200	46320610	2905	2905	2905	2905	0
525	20240726	115100	46320610	2905	2905	2905	2905	0
526	20240726	115000	46320610	2905	2915	2930	2905	8805
527	20240726	114900	20603020	2900	2900	2900	2900	0
528	20240726	114800	20603020	2900	2900	2900	2900	0
529	20240726	114700	20603020	2900	2900	2900	2900	0
530	20240726	114600	20603020	2900	2900	2900	2900	0
531	20240726	114500	20603020	2900	2900	2900	2900	0
532	20240726	114400	20603020	2900	2900	2900	2900	0
533	20240726	114300	20603020	2900	2900	2900	2900	0
534	20240726	114200	20603020	2900	2900	2900	2900	0
535	20240726	114100	20603020	2900	2900	2900	2900	0
536	20240726	114000	20603020	2900	2900	2900	2900	0
537	20240726	113900	20603020	2900	2900	2900	2900	0
538	20240726	113800	20603020	2900	2900	2900	2900	0
539	20240726	113700	20603020	2900	2900	2900	2900	0
540	20240726	113600	20603020	2900	2900	2900	2900	0
541	20240726	113500	20603020	2900	2900	2900	2900	0
542	20240726	113400	20603020	2900	2900	2900	2900	0
543	20240726	113300	20603020	2900	2900	2900	2900	0
544	20240726	113200	20603020	2900	2900	2900	2900	0
545	20240726	113100	20603020	2900	2900	2900	2900	107
546	20240726	113000	20292720	2900	2910	2910	2900	2247
547	20240726	112900	13775155	2915	2915	2915	2915	0
548	20240726	112800	13775155	2915	2915	2915	2915	80
549	20240726	112700	13541955	2910	2910	2910	2910	0
550	20240726	112600	13541955	2910	2910	2910	2910	0
551	20240726	112500	13541955	2910	2910	2910	2910	0
552	20240726	112400	13541955	2910	2910	2910	2910	0
553	20240726	112300	13541955	2910	2910	2910	2910	0
554	20240726	112200	13541955	2910	2910	2910	2910	0
555	20240726	112100	13541955	2910	2910	2910	2910	0
556	20240726	112000	13541955	2910	2910	2910	2910	0
557	20240726	111900	13541955	2910	2910	2910	2910	8
558	20240726	111800	13518675	2915	2915	2915	2915	0
559	20240726	111700	13518675	2915	2915	2915	2915	0
560	20240726	111600	13518675	2915	2915	2915	2915	0
561	20240726	111500	13518675	2915	2915	2915	2915	5
562	20240726	111400	13504100	2915	2915	2915	2915	0
563	20240726	111300	13504100	2915	2915	2915	2915	0
564	20240726	111200	13504100	2915	2915	2915	2915	0
565	20240726	111100	13504100	2915	2915	2915	2915	0
566	20240726	111000	13504100	2915	2915	2915	2915	0
567	20240726	110900	13504100	2915	2915	2915	2915	0
568	20240726	110800	13504100	2915	2915	2915	2915	0
569	20240726	110700	13504100	2915	2915	2915	2915	0
570	20240726	110600	13504100	2915	2915	2915	2915	0
571	20240726	110500	13504100	2915	2915	2915	2915	0
572	20240726	110400	13504100	2915	2915	2915	2915	0
573	20240726	110300	13504100	2915	2915	2915	2915	0
574	20240726	110200	13504100	2915	2915	2915	2915	0
575	20240726	110100	13504100	2915	2915	2915	2915	0
576	20240726	110000	13504100	2915	2915	2915	2915	0
577	20240726	105900	13504100	2915	2915	2915	2915	0
578	20240726	105800	13504100	2915	2915	2915	2915	0
579	20240726	105700	13504100	2915	2915	2915	2915	0
580	20240726	105600	13504100	2915	2915	2915	2915	0
581	20240726	105500	13504100	2915	2915	2915	2915	0
582	20240726	105400	13504100	2915	2915	2915	2915	0
583	20240726	105300	13504100	2915	2915	2915	2915	0
584	20240726	105200	13504100	2915	2915	2915	2915	0
585	20240726	105100	13504100	2915	2915	2915	2915	0
586	20240726	105000	13504100	2915	2915	2915	2915	0
587	20240726	104900	13504100	2915	2915	2915	2915	0
588	20240726	104800	13504100	2915	2915	2915	2915	0
589	20240726	104700	13504100	2915	2915	2915	2915	0
590	20240726	104600	13504100	2915	2915	2915	2915	0
591	20240726	104500	13504100	2915	2915	2915	2915	0
592	20240726	104400	13504100	2915	2915	2915	2915	0
593	20240726	104300	13504100	2915	2915	2915	2915	0
594	20240726	104200	13504100	2915	2915	2915	2915	0
595	20240726	104100	13504100	2915	2915	2915	2915	0
596	20240726	104000	13504100	2915	2915	2915	2915	0
597	20240726	103900	13504100	2915	2915	2915	2915	0
598	20240726	103800	13504100	2915	2915	2915	2915	0
599	20240726	103700	13504100	2915	2915	2915	2915	0
600	20240726	103600	13504100	2915	2915	2915	2915	0
601	20240726	103500	13504100	2915	2915	2915	2915	0
602	20240726	103400	13504100	2915	2915	2915	2915	0
603	20240726	103300	13504100	2915	2915	2915	2915	5
604	20240726	103200	13489525	2910	2910	2910	2910	0
605	20240726	103100	13489525	2910	2910	2910	2910	0
606	20240726	103000	13489525	2910	2910	2910	2910	0
607	20240726	102900	13489525	2910	2910	2910	2910	0
608	20240726	102800	13489525	2910	2910	2910	2910	0
609	20240726	102700	13489525	2910	2910	2910	2910	0
610	20240726	102600	13489525	2910	2910	2910	2910	0
611	20240726	102500	13489525	2910	2910	2910	2910	0
612	20240726	102400	13489525	2910	2910	2910	2910	0
613	20240726	102300	13489525	2910	2910	2910	2910	11
614	20240726	102200	13457515	2915	2915	2915	2915	0
615	20240726	102100	13457515	2915	2915	2915	2915	13
616	20240726	102000	13419620	2920	2920	2920	2920	0
617	20240726	101900	13419620	2920	2920	2920	2920	11
618	20240726	101800	13387500	2930	2930	2930	2930	0
619	20240726	101700	13387500	2930	2930	2930	2930	0
620	20240726	101600	13387500	2930	2930	2930	2930	0
621	20240726	101500	13387500	2930	2930	2930	2930	0
622	20240726	101400	13387500	2930	2930	2930	2930	3
623	20240726	101300	13378710	2930	2930	2930	2930	0
624	20240726	101200	13378710	2930	2930	2930	2930	0
625	20240726	101100	13378710	2930	2930	2930	2930	356
626	20240726	101000	12335630	2930	2930	2930	2930	0
627	20240726	100900	12335630	2930	2930	2930	2930	0
628	20240726	100800	12335630	2930	2930	2930	2930	0
629	20240726	100700	12335630	2930	2930	2930	2930	5
630	20240726	100600	12320980	2930	2930	2930	2930	10
631	20240726	100500	12291680	2930	2930	2930	2930	0
632	20240726	100400	12291680	2930	2930	2930	2930	1
633	20240726	100300	12288750	2925	2925	2925	2925	0
634	20240726	100200	12288750	2925	2925	2925	2925	0
635	20240726	100100	12288750	2925	2925	2925	2925	0
636	20240726	100000	12288750	2925	2925	2925	2925	2
637	20240726	095900	12282900	2925	2925	2925	2925	0
638	20240726	095800	12282900	2925	2925	2925	2925	2
639	20240726	095700	12277050	2925	2925	2925	2925	0
640	20240726	095600	12277050	2925	2925	2925	2925	7
641	20240726	095500	12256575	2930	2930	2930	2930	0
642	20240726	095400	12256575	2930	2930	2930	2930	0
643	20240726	095300	12256575	2930	2930	2930	2930	0
644	20240726	095200	12256575	2930	2930	2930	2930	0
645	20240726	095100	12256575	2930	2930	2930	2930	0
646	20240726	095000	12256575	2930	2930	2930	2930	1
647	20240726	094900	12253645	2920	2925	2930	2920	13
648	20240726	094800	12215620	2925	2925	2925	2925	5
649	20240726	094700	12200995	2925	2925	2925	2925	0
650	20240726	094600	12200995	2925	2925	2925	2925	0
651	20240726	094500	12200995	2925	2925	2925	2925	0
652	20240726	094400	12200995	2925	2925	2925	2925	0
653	20240726	094300	12200995	2925	2925	2925	2925	0
654	20240726	094200	12200995	2925	2925	2925	2925	0
655	20240726	094100	12200995	2925	2925	2925	2925	200
656	20240726	094000	11615995	2925	2925	2925	2925	0
657	20240726	093900	11615995	2925	2905	2925	2905	1636
658	20240726	093800	6863315	2915	2915	2915	2915	0
659	20240726	093700	6863315	2915	2915	2915	2915	0
660	20240726	093600	6863315	2915	2915	2915	2915	0
661	20240726	093500	6863315	2915	2915	2915	2915	14
662	20240726	093400	6822505	2920	2920	2920	2920	0
663	20240726	093300	6822505	2920	2920	2920	2920	0
664	20240726	093200	6822505	2920	2920	2920	2920	0
665	20240726	093100	6822505	2920	2920	2920	2920	1532
666	20240726	093000	2349065	2925	2925	2925	2925	0
667	20240726	092900	2349065	2925	2925	2925	2925	5
668	20240726	092800	2334440	2920	2920	2920	2920	0
669	20240726	092700	2334440	2920	2920	2920	2920	6
670	20240726	092600	2316920	2925	2925	2925	2925	0
671	20240726	092500	2316920	2925	2925	2925	2925	4
672	20240726	092400	2305220	2925	2925	2925	2925	6
673	20240726	092300	2287670	2925	2925	2925	2925	10
674	20240726	092200	2258420	2925	2925	2925	2925	10
675	20240726	092100	2229170	2925	2925	2925	2925	0
676	20240726	092000	2229170	2925	2925	2925	2925	150
677	20240726	091900	1790420	2925	2925	2925	2925	0
678	20240726	091800	1790420	2925	2925	2925	2925	60
679	20240726	091700	1614920	2925	2925	2925	2925	0
680	20240726	091600	1614920	2925	2925	2925	2925	14
681	20240726	091500	1573970	2930	2930	2930	2930	135
682	20240726	091400	1178420	2930	2930	2930	2930	0
683	20240726	091300	1178420	2930	2930	2930	2930	0
684	20240726	091200	1178420	2930	2930	2930	2930	0
685	20240726	091100	1178420	2930	2930	2930	2930	19
686	20240726	091000	1122750	2930	2930	2930	2930	5
687	20240726	090900	1108100	2930	2930	2930	2930	0
688	20240726	090800	1108100	2930	2930	2930	2930	0
689	20240726	090700	1108100	2930	2930	2930	2930	0
690	20240726	090600	1108100	2930	2930	2930	2930	10
691	20240726	090500	1078800	2900	2900	2900	2900	0
692	20240726	090400	1078800	2900	2900	2900	2900	0
693	20240726	090300	1078800	2900	2900	2900	2900	0
694	20240726	090200	1078800	2900	2900	2900	2900	0
695	20240726	090100	1078800	2900	2900	2900	2900	0
696	20240726	090000	1078800	2900	2900	2900	2900	372