KissMeData/129920/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	201700	188801515	3930	3930	3930	3930	3497
3	20240726	201600	188801515	3930	3930	3930	3930	0
4	20240726	201500	188801515	3930	3930	3930	3930	0
5	20240726	201400	188801515	3930	3930	3930	3930	0
6	20240726	201300	188801515	3930	3930	3930	3930	0
7	20240726	201200	188801515	3930	3930	3930	3930	0
8	20240726	201100	188801515	3930	3930	3930	3930	0
9	20240726	201000	188801515	3930	3930	3930	3930	0
10	20240726	200900	188801515	3930	3930	3930	3930	0
11	20240726	200800	188801515	3930	3930	3930	3930	0
12	20240726	200700	188801515	3930	3930	3930	3930	0
13	20240726	200600	188801515	3930	3930	3930	3930	0
14	20240726	200500	188801515	3930	3930	3930	3930	0
15	20240726	200400	188801515	3930	3930	3930	3930	0
16	20240726	200300	188801515	3930	3930	3930	3930	0
17	20240726	200200	188801515	3930	3930	3930	3930	0
18	20240726	200100	188801515	3930	3930	3930	3930	0
19	20240726	200000	188801515	3930	3930	3930	3930	0
20	20240726	195900	188801515	3930	3930	3930	3930	0
21	20240726	195800	188801515	3930	3930	3930	3930	0
22	20240726	195700	188801515	3930	3930	3930	3930	0
23	20240726	195600	188801515	3930	3930	3930	3930	0
24	20240726	195500	188801515	3930	3930	3930	3930	0
25	20240726	195400	188801515	3930	3930	3930	3930	0
26	20240726	195300	188801515	3930	3930	3930	3930	0
27	20240726	195200	188801515	3930	3930	3930	3930	0
28	20240726	195100	188801515	3930	3930	3930	3930	0
29	20240726	195000	188801515	3930	3930	3930	3930	0
30	20240726	194900	188801515	3930	3930	3930	3930	0
31	20240726	194800	188801515	3930	3930	3930	3930	0
32	20240726	194700	188801515	3930	3930	3930	3930	3497
33	20240726	194600	188801515	3930	3930	3930	3930	0
34	20240726	194500	188801515	3930	3930	3930	3930	0
35	20240726	194400	188801515	3930	3930	3930	3930	0
36	20240726	194300	188801515	3930	3930	3930	3930	0
37	20240726	194200	188801515	3930	3930	3930	3930	0
38	20240726	194100	188801515	3930	3930	3930	3930	0
39	20240726	194000	188801515	3930	3930	3930	3930	0
40	20240726	193900	188801515	3930	3930	3930	3930	0
41	20240726	193800	188801515	3930	3930	3930	3930	0
42	20240726	193700	188801515	3930	3930	3930	3930	0
43	20240726	193600	188801515	3930	3930	3930	3930	0
44	20240726	193500	188801515	3930	3930	3930	3930	0
45	20240726	193400	188801515	3930	3930	3930	3930	0
46	20240726	193300	188801515	3930	3930	3930	3930	0
47	20240726	193200	188801515	3930	3930	3930	3930	0
48	20240726	193100	188801515	3930	3930	3930	3930	0
49	20240726	193000	188801515	3930	3930	3930	3930	0
50	20240726	192900	188801515	3930	3930	3930	3930	0
51	20240726	192800	188801515	3930	3930	3930	3930	0
52	20240726	192700	188801515	3930	3930	3930	3930	0
53	20240726	192600	188801515	3930	3930	3930	3930	0
54	20240726	192500	188801515	3930	3930	3930	3930	0
55	20240726	192400	188801515	3930	3930	3930	3930	0
56	20240726	192300	188801515	3930	3930	3930	3930	0
57	20240726	192200	188801515	3930	3930	3930	3930	0
58	20240726	192100	188801515	3930	3930	3930	3930	0
59	20240726	192000	188801515	3930	3930	3930	3930	0
60	20240726	191900	188801515	3930	3930	3930	3930	0
61	20240726	191800	188801515	3930	3930	3930	3930	0
62	20240726	191700	188801515	3930	3930	3930	3930	3497
63	20240726	191600	188801515	3930	3930	3930	3930	0
64	20240726	191500	188801515	3930	3930	3930	3930	0
65	20240726	191400	188801515	3930	3930	3930	3930	0
66	20240726	191300	188801515	3930	3930	3930	3930	0
67	20240726	191200	188801515	3930	3930	3930	3930	0
68	20240726	191100	188801515	3930	3930	3930	3930	0
69	20240726	191000	188801515	3930	3930	3930	3930	0
70	20240726	190900	188801515	3930	3930	3930	3930	0
71	20240726	190800	188801515	3930	3930	3930	3930	0
72	20240726	190700	188801515	3930	3930	3930	3930	0
73	20240726	190600	188801515	3930	3930	3930	3930	0
74	20240726	190500	188801515	3930	3930	3930	3930	0
75	20240726	190400	188801515	3930	3930	3930	3930	0
76	20240726	190300	188801515	3930	3930	3930	3930	0
77	20240726	190200	188801515	3930	3930	3930	3930	0
78	20240726	190100	188801515	3930	3930	3930	3930	0
79	20240726	190000	188801515	3930	3930	3930	3930	0
80	20240726	185900	188801515	3930	3930	3930	3930	0
81	20240726	185800	188801515	3930	3930	3930	3930	0
82	20240726	185700	188801515	3930	3930	3930	3930	0
83	20240726	185600	188801515	3930	3930	3930	3930	0
84	20240726	185500	188801515	3930	3930	3930	3930	0
85	20240726	185400	188801515	3930	3930	3930	3930	0
86	20240726	185300	188801515	3930	3930	3930	3930	0
87	20240726	185200	188801515	3930	3930	3930	3930	0
88	20240726	185100	188801515	3930	3930	3930	3930	0
89	20240726	185000	188801515	3930	3930	3930	3930	0
90	20240726	184900	188801515	3930	3930	3930	3930	0
91	20240726	184800	188801515	3930	3930	3930	3930	0
92	20240726	184700	188801515	3930	3930	3930	3930	3497
93	20240726	184600	188801515	3930	3930	3930	3930	0
94	20240726	184500	188801515	3930	3930	3930	3930	0
95	20240726	184400	188801515	3930	3930	3930	3930	0
96	20240726	184300	188801515	3930	3930	3930	3930	0
97	20240726	184200	188801515	3930	3930	3930	3930	0
98	20240726	184100	188801515	3930	3930	3930	3930	0
99	20240726	184000	188801515	3930	3930	3930	3930	0
100	20240726	183900	188801515	3930	3930	3930	3930	0
101	20240726	183800	188801515	3930	3930	3930	3930	0
102	20240726	183700	188801515	3930	3930	3930	3930	0
103	20240726	183600	188801515	3930	3930	3930	3930	0
104	20240726	183500	188801515	3930	3930	3930	3930	0
105	20240726	183400	188801515	3930	3930	3930	3930	0
106	20240726	183300	188801515	3930	3930	3930	3930	0
107	20240726	183200	188801515	3930	3930	3930	3930	0
108	20240726	183100	188801515	3930	3930	3930	3930	0
109	20240726	183000	188801515	3930	3930	3930	3930	0
110	20240726	182900	188801515	3930	3930	3930	3930	0
111	20240726	182800	188801515	3930	3930	3930	3930	0
112	20240726	182700	188801515	3930	3930	3930	3930	0
113	20240726	182600	188801515	3930	3930	3930	3930	0
114	20240726	182500	188801515	3930	3930	3930	3930	0
115	20240726	182400	188801515	3930	3930	3930	3930	0
116	20240726	182300	188801515	3930	3930	3930	3930	0
117	20240726	182200	188801515	3930	3930	3930	3930	0
118	20240726	182100	188801515	3930	3930	3930	3930	0
119	20240726	182000	188801515	3930	3930	3930	3930	0
120	20240726	181900	188801515	3930	3930	3930	3930	0
121	20240726	181800	188801515	3930	3930	3930	3930	0
122	20240726	181700	188801515	3930	3930	3930	3930	3497
123	20240726	181600	188801515	3930	3930	3930	3930	0
124	20240726	181500	188801515	3930	3930	3930	3930	0
125	20240726	181400	188801515	3930	3930	3930	3930	0
126	20240726	181300	188801515	3930	3930	3930	3930	0
127	20240726	181200	188801515	3930	3930	3930	3930	0
128	20240726	181100	188801515	3930	3930	3930	3930	0
129	20240726	181000	188801515	3930	3930	3930	3930	0
130	20240726	180900	188801515	3930	3930	3930	3930	0
131	20240726	180800	188801515	3930	3930	3930	3930	0
132	20240726	180700	188801515	3930	3930	3930	3930	0
133	20240726	180600	188801515	3930	3930	3930	3930	0
134	20240726	180500	188801515	3930	3930	3930	3930	0
135	20240726	180400	188801515	3930	3930	3930	3930	0
136	20240726	180300	188801515	3930	3930	3930	3930	0
137	20240726	180200	188801515	3930	3930	3930	3930	0
138	20240726	180100	188801515	3930	3930	3930	3930	0
139	20240726	180000	188801515	3930	3930	3930	3930	0
140	20240726	175900	188801515	3930	3930	3930	3930	0
141	20240726	175800	188801515	3930	3930	3930	3930	0
142	20240726	175700	188801515	3930	3930	3930	3930	0
143	20240726	175600	188801515	3930	3930	3930	3930	0
144	20240726	175500	188801515	3930	3930	3930	3930	0
145	20240726	175400	188801515	3930	3930	3930	3930	0
146	20240726	175300	188801515	3930	3930	3930	3930	0
147	20240726	175200	188801515	3930	3930	3930	3930	0
148	20240726	175100	188801515	3930	3930	3930	3930	0
149	20240726	175000	188801515	3930	3930	3930	3930	0
150	20240726	174900	188801515	3930	3930	3930	3930	0
151	20240726	174800	188801515	3930	3930	3930	3930	0
152	20240726	174700	188801515	3930	3930	3930	3930	3497
153	20240726	174600	188801515	3930	3930	3930	3930	0
154	20240726	174500	188801515	3930	3930	3930	3930	0
155	20240726	174400	188801515	3930	3930	3930	3930	0
156	20240726	174300	188801515	3930	3930	3930	3930	0
157	20240726	174200	188801515	3930	3930	3930	3930	0
158	20240726	174100	188801515	3930	3930	3930	3930	0
159	20240726	174000	188801515	3930	3930	3930	3930	0
160	20240726	173900	188801515	3930	3930	3930	3930	0
161	20240726	173800	188801515	3930	3930	3930	3930	0
162	20240726	173700	188801515	3930	3930	3930	3930	0
163	20240726	173600	188801515	3930	3930	3930	3930	0
164	20240726	173500	188801515	3930	3930	3930	3930	0
165	20240726	173400	188801515	3930	3930	3930	3930	0
166	20240726	173300	188801515	3930	3930	3930	3930	0
167	20240726	173200	188801515	3930	3930	3930	3930	0
168	20240726	173100	188801515	3930	3930	3930	3930	0
169	20240726	173000	188801515	3930	3930	3930	3930	0
170	20240726	172900	188801515	3930	3930	3930	3930	0
171	20240726	172800	188801515	3930	3930	3930	3930	0
172	20240726	172700	188801515	3930	3930	3930	3930	0
173	20240726	172600	188801515	3930	3930	3930	3930	0
174	20240726	172500	188801515	3930	3930	3930	3930	0
175	20240726	172400	188801515	3930	3930	3930	3930	0
176	20240726	172300	188801515	3930	3930	3930	3930	0
177	20240726	172200	188801515	3930	3930	3930	3930	0
178	20240726	172100	188801515	3930	3930	3930	3930	0
179	20240726	172000	188801515	3930	3930	3930	3930	0
180	20240726	171900	188801515	3930	3930	3930	3930	0
181	20240726	171800	188801515	3930	3930	3930	3930	0
182	20240726	171700	188801515	3930	3930	3930	3930	3497
183	20240726	171600	188801515	3930	3930	3930	3930	0
184	20240726	171500	188801515	3930	3930	3930	3930	0
185	20240726	171400	188801515	3930	3930	3930	3930	0
186	20240726	171300	188801515	3930	3930	3930	3930	0
187	20240726	171200	188801515	3930	3930	3930	3930	0
188	20240726	171100	188801515	3930	3930	3930	3930	0
189	20240726	171000	188801515	3930	3930	3930	3930	0
190	20240726	170900	188801515	3930	3930	3930	3930	0
191	20240726	170800	188801515	3930	3930	3930	3930	0
192	20240726	170700	188801515	3930	3930	3930	3930	0
193	20240726	170600	188801515	3930	3930	3930	3930	0
194	20240726	170500	188801515	3930	3930	3930	3930	0
195	20240726	170400	188801515	3930	3930	3930	3930	0
196	20240726	170300	188801515	3930	3930	3930	3930	0
197	20240726	170200	188801515	3930	3930	3930	3930	0
198	20240726	170100	188801515	3930	3930	3930	3930	0
199	20240726	170000	188801515	3930	3930	3930	3930	0
200	20240726	165900	188801515	3930	3930	3930	3930	0
201	20240726	165800	188801515	3930	3930	3930	3930	0
202	20240726	165700	188801515	3930	3930	3930	3930	0
203	20240726	165600	188801515	3930	3930	3930	3930	0
204	20240726	165500	188801515	3930	3930	3930	3930	0
205	20240726	165400	188801515	3930	3930	3930	3930	0
206	20240726	165300	188801515	3930	3930	3930	3930	0
207	20240726	165200	188801515	3930	3930	3930	3930	0
208	20240726	165100	188801515	3930	3930	3930	3930	0
209	20240726	165000	188801515	3930	3930	3930	3930	0
210	20240726	164900	188801515	3930	3930	3930	3930	0
211	20240726	164800	188801515	3930	3930	3930	3930	0
212	20240726	164700	188801515	3930	3930	3930	3930	3497
213	20240726	164600	188801515	3930	3930	3930	3930	0
214	20240726	164500	188801515	3930	3930	3930	3930	0
215	20240726	164400	188801515	3930	3930	3930	3930	0
216	20240726	164300	188801515	3930	3930	3930	3930	0
217	20240726	164200	188801515	3930	3930	3930	3930	0
218	20240726	164100	188801515	3930	3930	3930	3930	0
219	20240726	164000	188801515	3930	3930	3930	3930	0
220	20240726	163900	188801515	3930	3930	3930	3930	0
221	20240726	163800	188801515	3930	3930	3930	3930	0
222	20240726	163700	188801515	3930	3930	3930	3930	0
223	20240726	163600	188801515	3930	3930	3930	3930	0
224	20240726	163500	188801515	3930	3930	3930	3930	0
225	20240726	163400	188801515	3930	3930	3930	3930	0
226	20240726	163300	188801515	3930	3930	3930	3930	0
227	20240726	163200	188801515	3930	3930	3930	3930	0
228	20240726	163100	188801515	3930	3930	3930	3930	0
229	20240726	163000	188801515	3930	3930	3930	3930	0
230	20240726	162900	188801515	3930	3930	3930	3930	0
231	20240726	162800	188801515	3930	3930	3930	3930	0
232	20240726	162700	188801515	3930	3930	3930	3930	0
233	20240726	162600	188801515	3930	3930	3930	3930	0
234	20240726	162500	188801515	3930	3930	3930	3930	0
235	20240726	162400	188801515	3930	3930	3930	3930	0
236	20240726	162300	188801515	3930	3930	3930	3930	0
237	20240726	162200	188801515	3930	3930	3930	3930	0
238	20240726	162100	188801515	3930	3930	3930	3930	0
239	20240726	162000	188801515	3930	3930	3930	3930	0
240	20240726	161900	188801515	3930	3930	3930	3930	0
241	20240726	161800	188801515	3930	3930	3930	3930	0
242	20240726	161700	188801515	3930	3930	3930	3930	3497
243	20240726	161600	188801515	3930	3930	3930	3930	0
244	20240726	161500	188801515	3930	3930	3930	3930	0
245	20240726	161400	188801515	3930	3930	3930	3930	0
246	20240726	161300	188801515	3930	3930	3930	3930	0
247	20240726	161200	188801515	3930	3930	3930	3930	0
248	20240726	161100	188801515	3930	3930	3930	3930	0
249	20240726	161000	188801515	3930	3930	3930	3930	0
250	20240726	160900	188801515	3930	3930	3930	3930	0
251	20240726	160800	188801515	3930	3930	3930	3930	0
252	20240726	160700	188801515	3930	3930	3930	3930	0
253	20240726	160600	188801515	3930	3930	3930	3930	0
254	20240726	160500	188801515	3930	3930	3930	3930	0
255	20240726	160400	188801515	3930	3930	3930	3930	0
256	20240726	160300	188801515	3930	3930	3930	3930	0
257	20240726	160200	188801515	3930	3930	3930	3930	0
258	20240726	160100	188801515	3930	3930	3930	3930	0
259	20240726	160000	188801515	3930	3930	3930	3930	0
260	20240726	155900	188801515	3930	3930	3930	3930	0
261	20240726	155800	188801515	3930	3930	3930	3930	0
262	20240726	155700	188801515	3930	3930	3930	3930	0
263	20240726	155600	188801515	3930	3930	3930	3930	0
264	20240726	155500	188801515	3930	3930	3930	3930	0
265	20240726	155400	188801515	3930	3930	3930	3930	0
266	20240726	155300	188801515	3930	3930	3930	3930	0
267	20240726	155200	188801515	3930	3930	3930	3930	0
268	20240726	155100	188801515	3930	3930	3930	3930	0
269	20240726	155000	188801515	3930	3930	3930	3930	0
270	20240726	154900	188801515	3930	3930	3930	3930	0
271	20240726	154800	188801515	3930	3930	3930	3930	0
272	20240726	154700	188801515	3930	3930	3930	3930	3497
273	20240726	154600	188801515	3930	3930	3930	3930	0
274	20240726	154500	188801515	3930	3930	3930	3930	0
275	20240726	154400	188801515	3930	3930	3930	3930	0
276	20240726	154300	188801515	3930	3930	3930	3930	0
277	20240726	154200	188801515	3930	3930	3930	3930	0
278	20240726	154100	188801515	3930	3930	3930	3930	0
279	20240726	154000	188801515	3930	3930	3930	3930	0
280	20240726	153900	188801515	3930	3930	3930	3930	0
281	20240726	153800	188801515	3930	3930	3930	3930	0
282	20240726	153700	188801515	3930	3930	3930	3930	0
283	20240726	153600	188801515	3930	3930	3930	3930	0
284	20240726	153500	188801515	3930	3930	3930	3930	0
285	20240726	153400	188801515	3930	3930	3930	3930	0
286	20240726	153300	188801515	3930	3930	3930	3930	0
287	20240726	153200	188801515	3930	3930	3930	3930	0
288	20240726	153100	188801515	3930	3930	3930	3930	0
289	20240726	153000	188801515	3930	3930	3930	3930	3497
290	20240726	152900	175058305	3930	3930	3930	3930	0
291	20240726	152800	175058305	3930	3930	3930	3930	0
292	20240726	152700	175058305	3930	3930	3930	3930	0
293	20240726	152600	175058305	3930	3930	3930	3930	0
294	20240726	152500	175058305	3930	3930	3930	3930	0
295	20240726	152400	175058305	3930	3930	3930	3930	0
296	20240726	152300	175058305	3930	3930	3930	3930	0
297	20240726	152200	175058305	3930	3930	3930	3930	0
298	20240726	152100	175058305	3930	3930	3930	3930	0
299	20240726	152000	175058305	3930	3930	3930	3930	0
300	20240726	151900	175058305	3930	3925	3930	3910	398
301	20240726	151800	173499030	3930	3925	3930	3915	38
302	20240726	151700	173350170	3925	3925	3925	3925	11
303	20240726	151600	173306995	3925	3925	3925	3925	0
304	20240726	151500	173306995	3925	3925	3925	3925	2
305	20240726	151400	173299145	3910	3910	3910	3910	0
306	20240726	151300	173299145	3910	3910	3910	3910	0
307	20240726	151200	173299145	3910	3910	3910	3910	74
308	20240726	151100	173009805	3925	3925	3925	3925	7
309	20240726	151000	172982330	3910	3910	3910	3910	0
310	20240726	150900	172982330	3910	3910	3910	3910	28
311	20240726	150800	172872850	3910	3915	3915	3910	1022
312	20240726	150700	168871730	3915	3920	3925	3915	45
313	20240726	150600	168695450	3925	3925	3925	3925	0
314	20240726	150500	168695450	3925	3925	3925	3925	0
315	20240726	150400	168695450	3925	3925	3925	3925	0
316	20240726	150300	168695450	3925	3925	3925	3925	0
317	20240726	150200	168695450	3925	3925	3925	3925	254
318	20240726	150100	167698500	3925	3925	3925	3925	1
319	20240726	150000	167694575	3925	3925	3925	3925	0
320	20240726	145900	167694575	3925	3925	3925	3925	0
321	20240726	145800	167694575	3925	3925	3925	3925	0
322	20240726	145700	167694575	3925	3920	3925	3910	433
323	20240726	145600	166001235	3915	3915	3915	3915	22
324	20240726	145500	165915105	3915	3920	3920	3915	4
325	20240726	145400	165899440	3920	3920	3920	3920	8
326	20240726	145300	165868080	3925	3925	3925	3925	13
327	20240726	145200	165817055	3925	3920	3925	3920	13
328	20240726	145100	165766055	3925	3910	3925	3910	331
329	20240726	145000	164471600	3910	3905	3910	3905	228
330	20240726	144900	163581130	3905	3900	3905	3900	114
331	20240726	144800	163136480	3925	3925	3925	3925	0
332	20240726	144700	163136480	3925	3920	3925	3920	10
333	20240726	144600	163097275	3920	3970	3970	3880	12118
334	20240726	144500	115922300	3925	3940	3960	3900	7065
335	20240726	144400	88247345	3960	3965	3965	3940	3728
336	20240726	144300	73524500	3980	3980	3980	3980	0
337	20240726	144200	73524500	3980	3980	3980	3980	0
338	20240726	144100	73524500	3980	3980	3995	3960	3284
339	20240726	144000	60496035	3990	3990	3990	3990	0
340	20240726	143900	60496035	3990	3990	3990	3990	0
341	20240726	143800	60496035	3990	3990	3990	3990	0
342	20240726	143700	60496035	3990	3990	3990	3990	0
343	20240726	143600	60496035	3990	3990	3990	3990	122
344	20240726	143500	60009255	3985	3990	3990	3985	292
345	20240726	143400	58845175	3995	4000	4000	3995	53
346	20240726	143300	58633420	4000	4000	4000	4000	0
347	20240726	143200	58633420	4000	4000	4000	4000	100
348	20240726	143100	58233420	4005	4005	4005	4005	0
349	20240726	143000	58233420	4005	4005	4005	4005	0
350	20240726	142900	58233420	4005	4005	4005	4005	3
351	20240726	142800	58221405	4000	4000	4000	4000	310
352	20240726	142700	56981405	4000	3995	4000	3995	98
353	20240726	142600	56589890	3995	3995	3995	3995	0
354	20240726	142500	56589890	3995	3995	3995	3995	0
355	20240726	142400	56589890	3995	3995	3995	3995	0
356	20240726	142300	56589890	3995	3990	3995	3990	101
357	20240726	142200	56186895	3995	3995	3995	3995	2
358	20240726	142100	56178905	4000	4000	4000	4000	1
359	20240726	142000	56174905	4000	4000	4000	4000	0
360	20240726	141900	56174905	4000	4000	4000	4000	0
361	20240726	141800	56174905	4000	4000	4000	4000	0
362	20240726	141700	56174905	4000	4000	4000	4000	0
363	20240726	141600	56174905	4000	4000	4000	4000	0
364	20240726	141500	56174905	4000	4000	4000	4000	0
365	20240726	141400	56174905	4000	4000	4000	4000	0
366	20240726	141300	56174905	4000	4000	4000	4000	0
367	20240726	141200	56174905	4000	4000	4000	4000	100
368	20240726	141100	55774905	4005	4005	4005	4005	0
369	20240726	141000	55774905	4005	4005	4005	4005	0
370	20240726	140900	55774905	4005	4005	4005	4005	0
371	20240726	140800	55774905	4005	4005	4005	4005	0
372	20240726	140700	55774905	4005	4005	4005	4005	0
373	20240726	140600	55774905	4005	4005	4005	4005	0
374	20240726	140500	55774905	4005	4000	4005	4000	11
375	20240726	140400	55730900	4005	4005	4005	4005	1
376	20240726	140300	55726895	4000	4000	4000	4000	0
377	20240726	140200	55726895	4000	4000	4000	4000	1
378	20240726	140100	55722895	3985	4010	4010	3985	701
379	20240726	140000	52929355	3985	4005	4005	3985	500
380	20240726	135900	50934720	4010	4010	4010	4010	0
381	20240726	135800	50934720	4010	4010	4010	4010	1
382	20240726	135700	50930710	4010	4010	4010	4010	11
383	20240726	135600	50886600	4010	4010	4010	4010	0
384	20240726	135500	50886600	4010	4010	4010	4010	0
385	20240726	135400	50886600	4010	4010	4010	4010	0
386	20240726	135300	50886600	4010	4010	4010	4010	0
387	20240726	135200	50886600	4010	4010	4010	4010	0
388	20240726	135100	50886600	4010	4010	4010	4010	0
389	20240726	135000	50886600	4010	4010	4010	4010	0
390	20240726	134900	50886600	4010	4010	4010	4010	7
391	20240726	134800	50858530	4010	4010	4010	4010	13
392	20240726	134700	50806400	4020	4020	4020	4020	0
393	20240726	134600	50806400	4020	4020	4020	4020	0
394	20240726	134500	50806400	4020	3995	4020	3995	45
395	20240726	134400	50626290	3990	3990	3990	3990	0
396	20240726	134300	50626290	3990	3990	3990	3990	0
397	20240726	134200	50626290	3990	3985	3990	3985	956
398	20240726	134100	46816130	3980	3980	3980	3980	0
399	20240726	134000	46816130	3980	3980	3980	3980	0
400	20240726	133900	46816130	3980	3980	3980	3980	0
401	20240726	133800	46816130	3980	3980	3980	3980	0
402	20240726	133700	46816130	3980	3980	3980	3980	0
403	20240726	133600	46816130	3980	3980	3980	3980	0
404	20240726	133500	46816130	3980	3980	3980	3980	0
405	20240726	133400	46816130	3980	3980	3980	3980	0
406	20240726	133300	46816130	3980	3980	3980	3980	5
407	20240726	133200	46796230	3985	3985	3985	3985	0
408	20240726	133100	46796230	3985	3985	3985	3985	0
409	20240726	133000	46796230	3985	3985	3985	3985	0
410	20240726	132900	46796230	3985	3985	3985	3985	0
411	20240726	132800	46796230	3985	3985	3985	3985	0
412	20240726	132700	46796230	3985	3985	3985	3985	4
413	20240726	132600	46780290	3985	3985	3985	3985	0
414	20240726	132500	46780290	3985	3985	3985	3985	0
415	20240726	132400	46780290	3985	3980	3985	3980	30
416	20240726	132300	46660830	3985	3985	3985	3985	0
417	20240726	132200	46660830	3985	3980	3985	3980	51
418	20240726	132100	46457845	3985	3985	3985	3985	117
419	20240726	132000	45991600	3985	3980	3985	3980	61
420	20240726	131900	45748815	3985	3985	3985	3985	0
421	20240726	131800	45748815	3985	3985	3985	3985	2
422	20240726	131700	45740845	3985	3985	3985	3985	3
423	20240726	131600	45728890	3985	3980	3985	3980	1255
424	20240726	131500	40732520	3980	3980	3980	3980	0
425	20240726	131400	40732520	3980	3970	3980	3970	212
426	20240726	131300	39890340	3970	3970	3970	3965	86
427	20240726	131200	39549340	3965	3965	3965	3965	0
428	20240726	131100	39549340	3965	3970	3970	3965	21
429	20240726	131000	39465975	3980	3980	3980	3980	0
430	20240726	130900	39465975	3980	3980	3980	3980	1
431	20240726	130800	39461995	3960	3960	3960	3960	0
432	20240726	130700	39461995	3960	3960	3960	3960	0
433	20240726	130600	39461995	3960	3960	3960	3960	0
434	20240726	130500	39461995	3960	3960	3960	3960	0
435	20240726	130400	39461995	3960	3960	3960	3960	0
436	20240726	130300	39461995	3960	3960	3960	3960	0
437	20240726	130200	39461995	3960	3965	3965	3960	790
438	20240726	130100	36333590	3975	3975	3975	3975	0
439	20240726	130000	36333590	3975	3975	3975	3975	100
440	20240726	125900	35936090	3970	3970	3970	3970	1
441	20240726	125800	35932120	3970	3970	3970	3970	1
442	20240726	125700	35928150	3970	3970	3970	3970	100
443	20240726	125600	35531150	3970	3970	3970	3970	0
444	20240726	125500	35531150	3970	3970	3970	3970	0
445	20240726	125400	35531150	3970	3970	3970	3970	0
446	20240726	125300	35531150	3970	3970	3970	3970	0
447	20240726	125200	35531150	3970	3970	3970	3970	0
448	20240726	125100	35531150	3970	3970	3970	3970	0
449	20240726	125000	35531150	3970	3970	3970	3970	0
450	20240726	124900	35531150	3970	3970	3970	3970	1
451	20240726	124800	35527180	3970	3970	3970	3970	0
452	20240726	124700	35527180	3970	3970	3970	3970	0
453	20240726	124600	35527180	3970	3970	3970	3970	0
454	20240726	124500	35527180	3970	3970	3970	3970	0
455	20240726	124400	35527180	3970	3970	3970	3970	0
456	20240726	124300	35527180	3970	3970	3970	3970	0
457	20240726	124200	35527180	3970	3970	3970	3970	0
458	20240726	124100	35527180	3970	3970	3970	3970	1
459	20240726	124000	35523210	3960	3960	3960	3960	0
460	20240726	123900	35523210	3960	3960	3960	3960	0
461	20240726	123800	35523210	3960	3960	3960	3960	11
462	20240726	123700	35479650	3960	3965	3965	3960	190
463	20240726	123600	34726695	3965	3965	3965	3965	0
464	20240726	123500	34726695	3965	3965	3965	3965	0
465	20240726	123400	34726695	3965	3965	3965	3965	0
466	20240726	123300	34726695	3965	3965	3965	3965	0
467	20240726	123200	34726695	3965	3965	3965	3965	0
468	20240726	123100	34726695	3965	3965	3965	3965	0
469	20240726	123000	34726695	3965	3965	3965	3965	0
470	20240726	122900	34726695	3965	3965	3965	3965	31
471	20240726	122800	34603780	3965	3965	3965	3965	0
472	20240726	122700	34603780	3965	3965	3965	3965	58
473	20240726	122600	34373810	3970	3970	3970	3970	0
474	20240726	122500	34373810	3970	3970	3970	3970	0
475	20240726	122400	34373810	3970	3970	3970	3970	0
476	20240726	122300	34373810	3970	3970	3970	3970	0
477	20240726	122200	34373810	3970	3970	3970	3970	0
478	20240726	122100	34373810	3970	3970	3970	3970	0
479	20240726	122000	34373810	3970	3970	3970	3970	0
480	20240726	121900	34373810	3970	3970	3970	3970	0
481	20240726	121800	34373810	3970	3970	3970	3970	52
482	20240726	121700	34167370	3975	3975	3975	3975	5
483	20240726	121600	34147495	3975	3975	3975	3975	0
484	20240726	121500	34147495	3975	3975	3975	3975	0
485	20240726	121400	34147495	3975	3975	3975	3975	0
486	20240726	121300	34147495	3975	3975	3975	3975	0
487	20240726	121200	34147495	3975	3975	3975	3975	0
488	20240726	121100	34147495	3975	3975	3975	3975	0
489	20240726	121000	34147495	3975	3975	3975	3975	0
490	20240726	120900	34147495	3975	3975	3975	3975	1
491	20240726	120800	34143520	3975	3975	3975	3975	100
492	20240726	120700	33746020	3975	3975	3975	3975	10
493	20240726	120600	33706270	3975	3975	3975	3975	0
494	20240726	120500	33706270	3975	3975	3975	3975	12
495	20240726	120400	33658570	3975	3975	3975	3975	0
496	20240726	120300	33658570	3975	3975	3975	3975	0
497	20240726	120200	33658570	3975	3975	3975	3975	0
498	20240726	120100	33658570	3975	3975	3975	3975	18
499	20240726	120000	33587020	3975	3975	3975	3975	0
500	20240726	115900	33587020	3975	3975	3975	3975	0
501	20240726	115800	33587020	3975	3975	3975	3975	0
502	20240726	115700	33587020	3975	3975	3975	3975	0
503	20240726	115600	33587020	3975	3975	3975	3975	0
504	20240726	115500	33587020	3975	3975	3975	3975	0
505	20240726	115400	33587020	3975	3975	3975	3975	0
506	20240726	115300	33587020	3975	3975	3975	3975	0
507	20240726	115200	33587020	3975	3975	3975	3975	10
508	20240726	115100	33547270	3975	3975	3975	3975	12
509	20240726	115000	33499570	3975	3975	3975	3975	1
510	20240726	114900	33495595	3975	3975	3975	3975	0
511	20240726	114800	33495595	3975	3975	3975	3975	20
512	20240726	114700	33416095	3975	3975	3975	3975	0
513	20240726	114600	33416095	3975	3975	3975	3975	0
514	20240726	114500	33416095	3975	3975	3975	3975	0
515	20240726	114400	33416095	3975	3975	3975	3975	0
516	20240726	114300	33416095	3975	3975	3975	3975	0
517	20240726	114200	33416095	3975	3975	3975	3975	0
518	20240726	114100	33416095	3975	3975	3975	3975	151
519	20240726	114000	32815870	3975	3975	3975	3975	0
520	20240726	113900	32815870	3975	3975	3975	3975	0
521	20240726	113800	32815870	3975	3975	3975	3975	0
522	20240726	113700	32815870	3975	3975	3975	3975	0
523	20240726	113600	32815870	3975	3975	3975	3975	0
524	20240726	113500	32815870	3975	3975	3975	3975	35
525	20240726	113400	32676745	3975	3975	3975	3975	0
526	20240726	113300	32676745	3975	3975	3975	3975	0
527	20240726	113200	32676745	3975	3975	3975	3975	1
528	20240726	113100	32672770	3975	3975	3975	3975	0
529	20240726	113000	32672770	3975	3975	3975	3975	0
530	20240726	112900	32672770	3975	3975	3975	3975	0
531	20240726	112800	32672770	3975	3975	3975	3975	0
532	20240726	112700	32672770	3975	3975	3975	3975	0
533	20240726	112600	32672770	3975	3975	3975	3975	1
534	20240726	112500	32668795	3965	3965	3965	3965	0
535	20240726	112400	32668795	3965	3975	3975	3965	63
536	20240726	112300	32418980	3975	3975	3975	3975	0
537	20240726	112200	32418980	3975	3975	3975	3975	0
538	20240726	112100	32418980	3975	3975	3975	3975	0
539	20240726	112000	32418980	3975	3975	3975	3975	0
540	20240726	111900	32418980	3975	3975	3975	3975	0
541	20240726	111800	32418980	3975	3975	3975	3975	0
542	20240726	111700	32418980	3975	3975	3975	3975	0
543	20240726	111600	32418980	3975	3975	3975	3975	0
544	20240726	111500	32418980	3975	3975	3975	3975	1
545	20240726	111400	32415005	3965	3965	3965	3965	0
546	20240726	111300	32415005	3965	3965	3965	3965	0
547	20240726	111200	32415005	3965	3965	3965	3965	0
548	20240726	111100	32415005	3965	3965	3965	3965	1
549	20240726	111000	32411040	3975	3975	3975	3975	0
550	20240726	110900	32411040	3975	3975	3975	3975	0
551	20240726	110800	32411040	3975	3975	3975	3975	0
552	20240726	110700	32411040	3975	3975	3975	3975	0
553	20240726	110600	32411040	3975	3975	3975	3975	1
554	20240726	110500	32407065	3975	3975	3975	3975	0
555	20240726	110400	32407065	3975	3955	3975	3950	401
556	20240726	110300	30822490	3945	3965	3965	3945	400
557	20240726	110200	29239575	3980	3980	3980	3980	0
558	20240726	110100	29239575	3980	3980	3980	3980	0
559	20240726	110000	29239575	3980	3980	3980	3980	0
560	20240726	105900	29239575	3980	3980	3980	3980	0
561	20240726	105800	29239575	3980	3980	3980	3980	2
562	20240726	105700	29231615	3975	3975	3975	3975	8
563	20240726	105600	29199815	3975	3975	3975	3975	0
564	20240726	105500	29199815	3975	3975	3975	3975	1
565	20240726	105400	29195840	3970	3970	3970	3970	0
566	20240726	105300	29195840	3970	3975	3975	3970	2
567	20240726	105200	29187895	3985	3985	3985	3985	0
568	20240726	105100	29187895	3985	3985	3985	3985	0
569	20240726	105000	29187895	3985	3975	3985	3975	501
570	20240726	104900	27195980	3975	3950	3975	3950	600
571	20240726	104800	24820350	3950	3950	3950	3950	0
572	20240726	104700	24820350	3950	3950	3950	3950	0
573	20240726	104600	24820350	3950	3950	3950	3950	0
574	20240726	104500	24820350	3950	3950	3950	3950	0
575	20240726	104400	24820350	3950	3950	3950	3950	0
576	20240726	104300	24820350	3950	3950	3950	3950	0
577	20240726	104200	24820350	3950	3950	3950	3950	0
578	20240726	104100	24820350	3950	3950	3950	3950	0
579	20240726	104000	24820350	3950	3950	3950	3950	30
580	20240726	103900	24701850	3950	3950	3950	3950	16
581	20240726	103800	24638650	3950	3950	3950	3950	0
582	20240726	103700	24638650	3950	3950	3950	3950	0
583	20240726	103600	24638650	3950	3950	3950	3950	4
584	20240726	103500	24622850	3950	3950	3950	3950	0
585	20240726	103400	24622850	3950	3950	3950	3950	50
586	20240726	103300	24425350	3950	3950	3950	3950	0
587	20240726	103200	24425350	3950	3950	3950	3950	0
588	20240726	103100	24425350	3950	3950	3950	3950	0
589	20240726	103000	24425350	3950	3950	3950	3950	100
590	20240726	102900	24030350	3950	3950	3950	3950	0
591	20240726	102800	24030350	3950	3950	3950	3950	2
592	20240726	102700	24022450	3950	3950	3950	3950	0
593	20240726	102600	24022450	3950	3950	3950	3950	5
594	20240726	102500	24002700	3950	3950	3950	3950	0
595	20240726	102400	24002700	3950	3950	3950	3950	50
596	20240726	102300	23805200	3950	3950	3950	3950	0
597	20240726	102200	23805200	3950	3950	3950	3950	0
598	20240726	102100	23805200	3950	3950	3950	3950	0
599	20240726	102000	23805200	3950	3945	3950	3945	130
600	20240726	101900	23292275	3935	3935	3935	3935	0
601	20240726	101800	23292275	3935	3935	3935	3935	0
602	20240726	101700	23292275	3935	3935	3935	3935	0
603	20240726	101600	23292275	3935	3935	3935	3935	100
604	20240726	101500	22898775	3940	3940	3940	3940	53
605	20240726	101400	22689955	3945	3945	3945	3945	0
606	20240726	101300	22689955	3945	3945	3945	3945	6
607	20240726	101200	22666285	3950	3950	3950	3950	0
608	20240726	101100	22666285	3950	3950	3950	3950	0
609	20240726	101000	22666285	3950	3950	3950	3950	107
610	20240726	100900	22243635	3955	3955	3955	3955	0
611	20240726	100800	22243635	3955	3955	3955	3955	0
612	20240726	100700	22243635	3955	3955	3955	3955	0
613	20240726	100600	22243635	3955	3955	3955	3955	0
614	20240726	100500	22243635	3955	3955	3955	3955	0
615	20240726	100400	22243635	3955	3960	3960	3955	3
616	20240726	100300	22231765	3960	3960	3960	3960	1
617	20240726	100200	22227805	3960	3960	3960	3960	0
618	20240726	100100	22227805	3960	3960	3960	3960	1
619	20240726	100000	22223845	3960	3960	3960	3960	7
620	20240726	095900	22196125	3950	3950	3950	3950	0
621	20240726	095800	22196125	3950	3950	3950	3950	2
622	20240726	095700	22188225	3950	3950	3950	3950	1
623	20240726	095600	22184275	3940	3940	3940	3940	0
624	20240726	095500	22184275	3940	3940	3940	3940	0
625	20240726	095400	22184275	3940	3940	3940	3940	0
626	20240726	095300	22184275	3940	3940	3940	3940	370
627	20240726	095200	20726475	3945	3945	3945	3945	100
628	20240726	095100	20331975	3960	3960	3960	3960	0
629	20240726	095000	20331975	3960	3960	3960	3960	0
630	20240726	094900	20331975	3960	3960	3960	3960	5
631	20240726	094800	20312175	3960	3960	3960	3960	0
632	20240726	094700	20312175	3960	3960	3960	3960	34
633	20240726	094600	20177535	3960	3960	3960	3960	0
634	20240726	094500	20177535	3960	3960	3960	3960	0
635	20240726	094400	20177535	3960	3960	3960	3960	1
636	20240726	094300	20173575	3935	3935	3935	3935	0
637	20240726	094200	20173575	3935	3935	3935	3935	0
638	20240726	094100	20173575	3935	3935	3935	3935	100
639	20240726	094000	19780075	3930	3930	3930	3930	0
640	20240726	093900	19780075	3930	3930	3930	3930	0
641	20240726	093800	19780075	3930	3930	3930	3930	0
642	20240726	093700	19780075	3930	3930	3930	3930	0
643	20240726	093600	19780075	3930	3935	3935	3930	75
644	20240726	093500	19484970	3930	3935	3935	3930	563
645	20240726	093400	17271240	3940	3950	3950	3940	100
646	20240726	093300	16876740	3950	3950	3950	3950	337
647	20240726	093200	15545590	3965	3965	3965	3965	0
648	20240726	093100	15545590	3965	3955	3965	3955	11
649	20240726	093000	15502075	3965	3965	3965	3965	0
650	20240726	092900	15502075	3965	3965	3965	3965	0
651	20240726	092800	15502075	3965	3965	3965	3965	16
652	20240726	092700	15438635	3965	3965	3965	3965	0
653	20240726	092600	15438635	3965	3965	3965	3965	0
654	20240726	092500	15438635	3965	3965	3965	3965	0
655	20240726	092400	15438635	3965	3965	3965	3965	10
656	20240726	092300	15398985	3965	3965	3965	3965	1
657	20240726	092200	15395020	3955	3955	3955	3955	0
658	20240726	092100	15395020	3955	3955	3955	3955	1
659	20240726	092000	15391065	3980	3980	3980	3980	0
660	20240726	091900	15391065	3980	3980	3980	3980	0
661	20240726	091800	15391065	3980	3980	3980	3980	1
662	20240726	091700	15387085	3965	3965	3965	3965	259
663	20240726	091600	14360150	3965	3965	3965	3965	0
664	20240726	091500	14360150	3965	3965	3965	3965	1
665	20240726	091400	14356185	3930	3950	3950	3930	599
666	20240726	091300	11993980	3970	3970	3970	3970	0
667	20240726	091200	11993980	3970	3970	3970	3970	1
668	20240726	091100	11990010	3940	3960	3960	3940	934
669	20240726	091000	8307230	3960	3960	3960	3960	50
670	20240726	090900	8109230	3980	3980	3980	3980	0
671	20240726	090800	8109230	3980	3980	3980	3980	33
672	20240726	090700	7977890	3980	3980	3980	3980	9
673	20240726	090600	7942070	3985	3980	3985	3980	71
674	20240726	090500	7659185	3985	3985	3985	3985	0
675	20240726	090400	7659185	3985	3985	3985	3985	0
676	20240726	090300	7659185	3985	3985	3985	3985	1
677	20240726	090200	7655200	3985	3985	3985	3985	1
678	20240726	090100	7651215	3985	3950	3985	3950	916
679	20240726	090000	4032980	3950	3950	3970	3950	1021