KissMeData/338100/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	211100	108270385	4495	4495	4495	4495	14
3	20240726	211000	108270385	4495	4495	4495	4495	0
4	20240726	210900	108270385	4495	4495	4495	4495	0
5	20240726	210800	108270385	4495	4495	4495	4495	0
6	20240726	210700	108270385	4495	4495	4495	4495	0
7	20240726	210600	108270385	4495	4495	4495	4495	0
8	20240726	210500	108270385	4495	4495	4495	4495	0
9	20240726	210400	108270385	4495	4495	4495	4495	0
10	20240726	210300	108270385	4495	4495	4495	4495	0
11	20240726	210200	108270385	4495	4495	4495	4495	0
12	20240726	210100	108270385	4495	4495	4495	4495	0
13	20240726	210000	108270385	4495	4495	4495	4495	0
14	20240726	205900	108270385	4495	4495	4495	4495	0
15	20240726	205800	108270385	4495	4495	4495	4495	0
16	20240726	205700	108270385	4495	4495	4495	4495	0
17	20240726	205600	108270385	4495	4495	4495	4495	0
18	20240726	205500	108270385	4495	4495	4495	4495	0
19	20240726	205400	108270385	4495	4495	4495	4495	0
20	20240726	205300	108270385	4495	4495	4495	4495	0
21	20240726	205200	108270385	4495	4495	4495	4495	0
22	20240726	205100	108270385	4495	4495	4495	4495	0
23	20240726	205000	108270385	4495	4495	4495	4495	0
24	20240726	204900	108270385	4495	4495	4495	4495	0
25	20240726	204800	108270385	4495	4495	4495	4495	0
26	20240726	204700	108270385	4495	4495	4495	4495	0
27	20240726	204600	108270385	4495	4495	4495	4495	0
28	20240726	204500	108270385	4495	4495	4495	4495	0
29	20240726	204400	108270385	4495	4495	4495	4495	0
30	20240726	204300	108270385	4495	4495	4495	4495	0
31	20240726	204200	108270385	4495	4495	4495	4495	0
32	20240726	204100	108270385	4495	4495	4495	4495	14
33	20240726	204000	108270385	4495	4495	4495	4495	0
34	20240726	203900	108270385	4495	4495	4495	4495	0
35	20240726	203800	108270385	4495	4495	4495	4495	0
36	20240726	203700	108270385	4495	4495	4495	4495	0
37	20240726	203600	108270385	4495	4495	4495	4495	0
38	20240726	203500	108270385	4495	4495	4495	4495	0
39	20240726	203400	108270385	4495	4495	4495	4495	0
40	20240726	203300	108270385	4495	4495	4495	4495	0
41	20240726	203200	108270385	4495	4495	4495	4495	0
42	20240726	203100	108270385	4495	4495	4495	4495	0
43	20240726	203000	108270385	4495	4495	4495	4495	0
44	20240726	202900	108270385	4495	4495	4495	4495	0
45	20240726	202800	108270385	4495	4495	4495	4495	0
46	20240726	202700	108270385	4495	4495	4495	4495	0
47	20240726	202600	108270385	4495	4495	4495	4495	0
48	20240726	202500	108270385	4495	4495	4495	4495	0
49	20240726	202400	108270385	4495	4495	4495	4495	0
50	20240726	202300	108270385	4495	4495	4495	4495	0
51	20240726	202200	108270385	4495	4495	4495	4495	0
52	20240726	202100	108270385	4495	4495	4495	4495	0
53	20240726	202000	108270385	4495	4495	4495	4495	0
54	20240726	201900	108270385	4495	4495	4495	4495	0
55	20240726	201800	108270385	4495	4495	4495	4495	0
56	20240726	201700	108270385	4495	4495	4495	4495	0
57	20240726	201600	108270385	4495	4495	4495	4495	0
58	20240726	201500	108270385	4495	4495	4495	4495	0
59	20240726	201400	108270385	4495	4495	4495	4495	0
60	20240726	201300	108270385	4495	4495	4495	4495	0
61	20240726	201200	108270385	4495	4495	4495	4495	0
62	20240726	201100	108270385	4495	4495	4495	4495	14
63	20240726	201000	108270385	4495	4495	4495	4495	0
64	20240726	200900	108270385	4495	4495	4495	4495	0
65	20240726	200800	108270385	4495	4495	4495	4495	0
66	20240726	200700	108270385	4495	4495	4495	4495	0
67	20240726	200600	108270385	4495	4495	4495	4495	0
68	20240726	200500	108270385	4495	4495	4495	4495	0
69	20240726	200400	108270385	4495	4495	4495	4495	0
70	20240726	200300	108270385	4495	4495	4495	4495	0
71	20240726	200200	108270385	4495	4495	4495	4495	0
72	20240726	200100	108270385	4495	4495	4495	4495	0
73	20240726	200000	108270385	4495	4495	4495	4495	0
74	20240726	195900	108270385	4495	4495	4495	4495	0
75	20240726	195800	108270385	4495	4495	4495	4495	0
76	20240726	195700	108270385	4495	4495	4495	4495	0
77	20240726	195600	108270385	4495	4495	4495	4495	0
78	20240726	195500	108270385	4495	4495	4495	4495	0
79	20240726	195400	108270385	4495	4495	4495	4495	0
80	20240726	195300	108270385	4495	4495	4495	4495	0
81	20240726	195200	108270385	4495	4495	4495	4495	0
82	20240726	195100	108270385	4495	4495	4495	4495	0
83	20240726	195000	108270385	4495	4495	4495	4495	0
84	20240726	194900	108270385	4495	4495	4495	4495	0
85	20240726	194800	108270385	4495	4495	4495	4495	0
86	20240726	194700	108270385	4495	4495	4495	4495	0
87	20240726	194600	108270385	4495	4495	4495	4495	0
88	20240726	194500	108270385	4495	4495	4495	4495	0
89	20240726	194400	108270385	4495	4495	4495	4495	0
90	20240726	194300	108270385	4495	4495	4495	4495	0
91	20240726	194200	108270385	4495	4495	4495	4495	0
92	20240726	194100	108270385	4495	4495	4495	4495	14
93	20240726	194000	108270385	4495	4495	4495	4495	0
94	20240726	193900	108270385	4495	4495	4495	4495	0
95	20240726	193800	108270385	4495	4495	4495	4495	0
96	20240726	193700	108270385	4495	4495	4495	4495	0
97	20240726	193600	108270385	4495	4495	4495	4495	0
98	20240726	193500	108270385	4495	4495	4495	4495	0
99	20240726	193400	108270385	4495	4495	4495	4495	0
100	20240726	193300	108270385	4495	4495	4495	4495	0
101	20240726	193200	108270385	4495	4495	4495	4495	0
102	20240726	193100	108270385	4495	4495	4495	4495	0
103	20240726	193000	108270385	4495	4495	4495	4495	0
104	20240726	192900	108270385	4495	4495	4495	4495	0
105	20240726	192800	108270385	4495	4495	4495	4495	0
106	20240726	192700	108270385	4495	4495	4495	4495	0
107	20240726	192600	108270385	4495	4495	4495	4495	0
108	20240726	192500	108270385	4495	4495	4495	4495	0
109	20240726	192400	108270385	4495	4495	4495	4495	0
110	20240726	192300	108270385	4495	4495	4495	4495	0
111	20240726	192200	108270385	4495	4495	4495	4495	0
112	20240726	192100	108270385	4495	4495	4495	4495	0
113	20240726	192000	108270385	4495	4495	4495	4495	0
114	20240726	191900	108270385	4495	4495	4495	4495	0
115	20240726	191800	108270385	4495	4495	4495	4495	0
116	20240726	191700	108270385	4495	4495	4495	4495	0
117	20240726	191600	108270385	4495	4495	4495	4495	0
118	20240726	191500	108270385	4495	4495	4495	4495	0
119	20240726	191400	108270385	4495	4495	4495	4495	0
120	20240726	191300	108270385	4495	4495	4495	4495	0
121	20240726	191200	108270385	4495	4495	4495	4495	0
122	20240726	191100	108270385	4495	4495	4495	4495	14
123	20240726	191000	108270385	4495	4495	4495	4495	0
124	20240726	190900	108270385	4495	4495	4495	4495	0
125	20240726	190800	108270385	4495	4495	4495	4495	0
126	20240726	190700	108270385	4495	4495	4495	4495	0
127	20240726	190600	108270385	4495	4495	4495	4495	0
128	20240726	190500	108270385	4495	4495	4495	4495	0
129	20240726	190400	108270385	4495	4495	4495	4495	0
130	20240726	190300	108270385	4495	4495	4495	4495	0
131	20240726	190200	108270385	4495	4495	4495	4495	0
132	20240726	190100	108270385	4495	4495	4495	4495	0
133	20240726	190000	108270385	4495	4495	4495	4495	0
134	20240726	185900	108270385	4495	4495	4495	4495	0
135	20240726	185800	108270385	4495	4495	4495	4495	0
136	20240726	185700	108270385	4495	4495	4495	4495	0
137	20240726	185600	108270385	4495	4495	4495	4495	0
138	20240726	185500	108270385	4495	4495	4495	4495	0
139	20240726	185400	108270385	4495	4495	4495	4495	0
140	20240726	185300	108270385	4495	4495	4495	4495	0
141	20240726	185200	108270385	4495	4495	4495	4495	0
142	20240726	185100	108270385	4495	4495	4495	4495	0
143	20240726	185000	108270385	4495	4495	4495	4495	0
144	20240726	184900	108270385	4495	4495	4495	4495	0
145	20240726	184800	108270385	4495	4495	4495	4495	0
146	20240726	184700	108270385	4495	4495	4495	4495	0
147	20240726	184600	108270385	4495	4495	4495	4495	0
148	20240726	184500	108270385	4495	4495	4495	4495	0
149	20240726	184400	108270385	4495	4495	4495	4495	0
150	20240726	184300	108270385	4495	4495	4495	4495	0
151	20240726	184200	108270385	4495	4495	4495	4495	0
152	20240726	184100	108270385	4495	4495	4495	4495	14
153	20240726	184000	108270385	4495	4495	4495	4495	0
154	20240726	183900	108270385	4495	4495	4495	4495	0
155	20240726	183800	108270385	4495	4495	4495	4495	0
156	20240726	183700	108270385	4495	4495	4495	4495	0
157	20240726	183600	108270385	4495	4495	4495	4495	0
158	20240726	183500	108270385	4495	4495	4495	4495	0
159	20240726	183400	108270385	4495	4495	4495	4495	0
160	20240726	183300	108270385	4495	4495	4495	4495	0
161	20240726	183200	108270385	4495	4495	4495	4495	0
162	20240726	183100	108270385	4495	4495	4495	4495	0
163	20240726	183000	108270385	4495	4495	4495	4495	0
164	20240726	182900	108270385	4495	4495	4495	4495	0
165	20240726	182800	108270385	4495	4495	4495	4495	0
166	20240726	182700	108270385	4495	4495	4495	4495	0
167	20240726	182600	108270385	4495	4495	4495	4495	0
168	20240726	182500	108270385	4495	4495	4495	4495	0
169	20240726	182400	108270385	4495	4495	4495	4495	0
170	20240726	182300	108270385	4495	4495	4495	4495	0
171	20240726	182200	108270385	4495	4495	4495	4495	0
172	20240726	182100	108270385	4495	4495	4495	4495	0
173	20240726	182000	108270385	4495	4495	4495	4495	0
174	20240726	181900	108270385	4495	4495	4495	4495	0
175	20240726	181800	108270385	4495	4495	4495	4495	0
176	20240726	181700	108270385	4495	4495	4495	4495	0
177	20240726	181600	108270385	4495	4495	4495	4495	0
178	20240726	181500	108270385	4495	4495	4495	4495	0
179	20240726	181400	108270385	4495	4495	4495	4495	0
180	20240726	181300	108270385	4495	4495	4495	4495	0
181	20240726	181200	108270385	4495	4495	4495	4495	0
182	20240726	181100	108270385	4495	4495	4495	4495	14
183	20240726	181000	108270385	4495	4495	4495	4495	0
184	20240726	180900	108270385	4495	4495	4495	4495	0
185	20240726	180800	108270385	4495	4495	4495	4495	0
186	20240726	180700	108270385	4495	4495	4495	4495	0
187	20240726	180600	108270385	4495	4495	4495	4495	0
188	20240726	180500	108270385	4495	4495	4495	4495	0
189	20240726	180400	108270385	4495	4495	4495	4495	0
190	20240726	180300	108270385	4495	4495	4495	4495	0
191	20240726	180200	108270385	4495	4495	4495	4495	0
192	20240726	180100	108270385	4495	4495	4495	4495	0
193	20240726	180000	108270385	4495	4495	4495	4495	0
194	20240726	175900	108270385	4495	4495	4495	4495	0
195	20240726	175800	108270385	4495	4495	4495	4495	0
196	20240726	175700	108270385	4495	4495	4495	4495	0
197	20240726	175600	108270385	4495	4495	4495	4495	0
198	20240726	175500	108270385	4495	4495	4495	4495	0
199	20240726	175400	108270385	4495	4495	4495	4495	0
200	20240726	175300	108270385	4495	4495	4495	4495	0
201	20240726	175200	108270385	4495	4495	4495	4495	0
202	20240726	175100	108270385	4495	4495	4495	4495	0
203	20240726	175000	108270385	4495	4495	4495	4495	0
204	20240726	174900	108270385	4495	4495	4495	4495	0
205	20240726	174800	108270385	4495	4495	4495	4495	0
206	20240726	174700	108270385	4495	4495	4495	4495	0
207	20240726	174600	108270385	4495	4495	4495	4495	0
208	20240726	174500	108270385	4495	4495	4495	4495	0
209	20240726	174400	108270385	4495	4495	4495	4495	0
210	20240726	174300	108270385	4495	4495	4495	4495	0
211	20240726	174200	108270385	4495	4495	4495	4495	0
212	20240726	174100	108270385	4495	4495	4495	4495	14
213	20240726	174000	108270385	4495	4495	4495	4495	0
214	20240726	173900	108270385	4495	4495	4495	4495	0
215	20240726	173800	108270385	4495	4495	4495	4495	0
216	20240726	173700	108270385	4495	4495	4495	4495	0
217	20240726	173600	108270385	4495	4495	4495	4495	0
218	20240726	173500	108270385	4495	4495	4495	4495	0
219	20240726	173400	108270385	4495	4495	4495	4495	0
220	20240726	173300	108270385	4495	4495	4495	4495	0
221	20240726	173200	108270385	4495	4495	4495	4495	0
222	20240726	173100	108270385	4495	4495	4495	4495	0
223	20240726	173000	108270385	4495	4495	4495	4495	0
224	20240726	172900	108270385	4495	4495	4495	4495	0
225	20240726	172800	108270385	4495	4495	4495	4495	0
226	20240726	172700	108270385	4495	4495	4495	4495	0
227	20240726	172600	108270385	4495	4495	4495	4495	0
228	20240726	172500	108270385	4495	4495	4495	4495	0
229	20240726	172400	108270385	4495	4495	4495	4495	0
230	20240726	172300	108270385	4495	4495	4495	4495	0
231	20240726	172200	108270385	4495	4495	4495	4495	0
232	20240726	172100	108270385	4495	4495	4495	4495	0
233	20240726	172000	108270385	4495	4495	4495	4495	0
234	20240726	171900	108270385	4495	4495	4495	4495	0
235	20240726	171800	108270385	4495	4495	4495	4495	0
236	20240726	171700	108270385	4495	4495	4495	4495	0
237	20240726	171600	108270385	4495	4495	4495	4495	0
238	20240726	171500	108270385	4495	4495	4495	4495	0
239	20240726	171400	108270385	4495	4495	4495	4495	0
240	20240726	171300	108270385	4495	4495	4495	4495	0
241	20240726	171200	108270385	4495	4495	4495	4495	0
242	20240726	171100	108270385	4495	4495	4495	4495	14
243	20240726	171000	108270385	4495	4495	4495	4495	0
244	20240726	170900	108270385	4495	4495	4495	4495	0
245	20240726	170800	108270385	4495	4495	4495	4495	0
246	20240726	170700	108270385	4495	4495	4495	4495	0
247	20240726	170600	108270385	4495	4495	4495	4495	0
248	20240726	170500	108270385	4495	4495	4495	4495	0
249	20240726	170400	108270385	4495	4495	4495	4495	0
250	20240726	170300	108270385	4495	4495	4495	4495	0
251	20240726	170200	108270385	4495	4495	4495	4495	0
252	20240726	170100	108270385	4495	4495	4495	4495	0
253	20240726	170000	108270385	4495	4495	4495	4495	0
254	20240726	165900	108270385	4495	4495	4495	4495	0
255	20240726	165800	108270385	4495	4495	4495	4495	0
256	20240726	165700	108270385	4495	4495	4495	4495	0
257	20240726	165600	108270385	4495	4495	4495	4495	0
258	20240726	165500	108270385	4495	4495	4495	4495	0
259	20240726	165400	108270385	4495	4495	4495	4495	0
260	20240726	165300	108270385	4495	4495	4495	4495	0
261	20240726	165200	108270385	4495	4495	4495	4495	0
262	20240726	165100	108270385	4495	4495	4495	4495	0
263	20240726	165000	108270385	4495	4495	4495	4495	0
264	20240726	164900	108270385	4495	4495	4495	4495	0
265	20240726	164800	108270385	4495	4495	4495	4495	0
266	20240726	164700	108270385	4495	4495	4495	4495	0
267	20240726	164600	108270385	4495	4495	4495	4495	0
268	20240726	164500	108270385	4495	4495	4495	4495	0
269	20240726	164400	108270385	4495	4495	4495	4495	0
270	20240726	164300	108270385	4495	4495	4495	4495	0
271	20240726	164200	108270385	4495	4495	4495	4495	0
272	20240726	164100	108270385	4495	4495	4495	4495	14
273	20240726	164000	108270385	4495	4495	4495	4495	0
274	20240726	163900	108270385	4495	4495	4495	4495	0
275	20240726	163800	108270385	4495	4495	4495	4495	0
276	20240726	163700	108270385	4495	4495	4495	4495	0
277	20240726	163600	108270385	4495	4495	4495	4495	0
278	20240726	163500	108270385	4495	4495	4495	4495	0
279	20240726	163400	108270385	4495	4495	4495	4495	0
280	20240726	163300	108270385	4495	4495	4495	4495	0
281	20240726	163200	108270385	4495	4495	4495	4495	0
282	20240726	163100	108270385	4495	4495	4495	4495	0
283	20240726	163000	108270385	4495	4495	4495	4495	0
284	20240726	162900	108270385	4495	4495	4495	4495	0
285	20240726	162800	108270385	4495	4495	4495	4495	0
286	20240726	162700	108270385	4495	4495	4495	4495	0
287	20240726	162600	108270385	4495	4495	4495	4495	0
288	20240726	162500	108270385	4495	4495	4495	4495	0
289	20240726	162400	108270385	4495	4495	4495	4495	0
290	20240726	162300	108270385	4495	4495	4495	4495	0
291	20240726	162200	108270385	4495	4495	4495	4495	0
292	20240726	162100	108270385	4495	4495	4495	4495	0
293	20240726	162000	108270385	4495	4495	4495	4495	0
294	20240726	161900	108270385	4495	4495	4495	4495	0
295	20240726	161800	108270385	4495	4495	4495	4495	0
296	20240726	161700	108270385	4495	4495	4495	4495	0
297	20240726	161600	108270385	4495	4495	4495	4495	0
298	20240726	161500	108270385	4495	4495	4495	4495	0
299	20240726	161400	108270385	4495	4495	4495	4495	0
300	20240726	161300	108270385	4495	4495	4495	4495	0
301	20240726	161200	108270385	4495	4495	4495	4495	0
302	20240726	161100	108270385	4495	4495	4495	4495	14
303	20240726	161000	108270385	4495	4495	4495	4495	0
304	20240726	160900	108270385	4495	4495	4495	4495	0
305	20240726	160800	108270385	4495	4495	4495	4495	0
306	20240726	160700	108270385	4495	4495	4495	4495	0
307	20240726	160600	108270385	4495	4495	4495	4495	0
308	20240726	160500	108270385	4495	4495	4495	4495	0
309	20240726	160400	108270385	4495	4495	4495	4495	0
310	20240726	160300	108270385	4495	4495	4495	4495	0
311	20240726	160200	108270385	4495	4495	4495	4495	0
312	20240726	160100	108270385	4495	4495	4495	4495	0
313	20240726	160000	108270385	4495	4495	4495	4495	0
314	20240726	155900	108270385	4495	4495	4495	4495	0
315	20240726	155800	108270385	4495	4495	4495	4495	0
316	20240726	155700	108270385	4495	4495	4495	4495	0
317	20240726	155600	108270385	4495	4495	4495	4495	0
318	20240726	155500	108270385	4495	4495	4495	4495	0
319	20240726	155400	108270385	4495	4495	4495	4495	0
320	20240726	155300	108270385	4495	4495	4495	4495	0
321	20240726	155200	108270385	4495	4495	4495	4495	0
322	20240726	155100	108270385	4495	4495	4495	4495	0
323	20240726	155000	108270385	4495	4495	4495	4495	0
324	20240726	154900	108270385	4495	4495	4495	4495	0
325	20240726	154800	108270385	4495	4495	4495	4495	0
326	20240726	154700	108270385	4495	4495	4495	4495	0
327	20240726	154600	108270385	4495	4495	4495	4495	0
328	20240726	154500	108270385	4495	4495	4495	4495	0
329	20240726	154400	108270385	4495	4495	4495	4495	0
330	20240726	154300	108270385	4495	4495	4495	4495	0
331	20240726	154200	108270385	4495	4495	4495	4495	0
332	20240726	154100	108270385	4495	4495	4495	4495	14
333	20240726	154000	108270385	4495	4495	4495	4495	0
334	20240726	153900	108270385	4495	4495	4495	4495	0
335	20240726	153800	108270385	4495	4495	4495	4495	0
336	20240726	153700	108270385	4495	4495	4495	4495	0
337	20240726	153600	108270385	4495	4495	4495	4495	0
338	20240726	153500	108270385	4495	4495	4495	4495	0
339	20240726	153400	108270385	4495	4495	4495	4495	0
340	20240726	153300	108270385	4495	4495	4495	4495	0
341	20240726	153200	108270385	4495	4495	4495	4495	0
342	20240726	153100	108270385	4495	4495	4495	4495	0
343	20240726	153000	108270385	4495	4495	4495	4495	14
344	20240726	152900	108207455	4485	4485	4485	4485	0
345	20240726	152800	108207455	4485	4485	4485	4485	0
346	20240726	152700	108207455	4485	4485	4485	4485	0
347	20240726	152600	108207455	4485	4485	4485	4485	0
348	20240726	152500	108207455	4485	4485	4485	4485	0
349	20240726	152400	108207455	4485	4485	4485	4485	0
350	20240726	152300	108207455	4485	4485	4485	4485	0
351	20240726	152200	108207455	4485	4485	4485	4485	0
352	20240726	152100	108207455	4485	4485	4485	4485	0
353	20240726	152000	108207455	4485	4485	4485	4485	0
354	20240726	151900	108207455	4485	4485	4485	4485	365
355	20240726	151800	106570430	4485	4485	4485	4485	1145
356	20240726	151700	101435105	4485	4485	4485	4485	16
357	20240726	151600	101363345	4485	4485	4485	4485	0
358	20240726	151500	101363345	4485	4485	4485	4485	0
359	20240726	151400	101363345	4485	4485	4485	4485	0
360	20240726	151300	101363345	4485	4485	4485	4485	0
361	20240726	151200	101363345	4485	4485	4485	4485	0
362	20240726	151100	101363345	4485	4490	4490	4485	88
363	20240726	151000	100968565	4500	4500	4500	4500	0
364	20240726	150900	100968565	4500	4500	4500	4500	0
365	20240726	150800	100968565	4500	4500	4500	4500	0
366	20240726	150700	100968565	4500	4500	4500	4500	1
367	20240726	150600	100964065	4480	4480	4480	4480	294
368	20240726	150500	99646945	4485	4485	4485	4485	0
369	20240726	150400	99646945	4485	4485	4485	4485	0
370	20240726	150300	99646945	4485	4485	4485	4485	0
371	20240726	150200	99646945	4485	4485	4485	4485	449
372	20240726	150100	97633180	4485	4495	4495	4485	531
373	20240726	150000	95251005	4495	4495	4495	4495	2899
374	20240726	145900	82220000	4500	4500	4500	4500	1972
375	20240726	145800	73346000	4500	4495	4500	4495	2038
376	20240726	145700	64175190	4490	4490	4490	4490	1
377	20240726	145600	64170700	4495	4495	4495	4495	200
378	20240726	145500	63271700	4495	4495	4495	4495	0
379	20240726	145400	63271700	4495	4495	4495	4495	0
380	20240726	145300	63271700	4495	4495	4495	4495	0
381	20240726	145200	63271700	4495	4495	4495	4495	0
382	20240726	145100	63271700	4495	4495	4495	4495	0
383	20240726	145000	63271700	4495	4495	4495	4495	5
384	20240726	144900	63249225	4495	4495	4495	4495	0
385	20240726	144800	63249225	4495	4495	4495	4495	0
386	20240726	144700	63249225	4495	4495	4495	4495	2
387	20240726	144600	63240235	4495	4495	4495	4495	111
388	20240726	144500	62741290	4490	4490	4490	4490	0
389	20240726	144400	62741290	4490	4490	4490	4490	0
390	20240726	144300	62741290	4490	4490	4490	4490	0
391	20240726	144200	62741290	4490	4490	4490	4490	0
392	20240726	144100	62741290	4490	4490	4490	4490	0
393	20240726	144000	62741290	4490	4490	4490	4490	10
394	20240726	143900	62696390	4490	4490	4490	4490	0
395	20240726	143800	62696390	4490	4490	4490	4490	0
396	20240726	143700	62696390	4490	4490	4490	4490	0
397	20240726	143600	62696390	4490	4490	4490	4490	0
398	20240726	143500	62696390	4490	4490	4490	4490	0
399	20240726	143400	62696390	4490	4490	4490	4490	0
400	20240726	143300	62696390	4490	4490	4490	4490	0
401	20240726	143200	62696390	4490	4490	4490	4490	0
402	20240726	143100	62696390	4490	4490	4490	4490	0
403	20240726	143000	62696390	4490	4490	4490	4490	501
404	20240726	142900	60446900	4485	4485	4485	4485	0
405	20240726	142800	60446900	4485	4485	4485	4485	0
406	20240726	142700	60446900	4485	4485	4485	4485	0
407	20240726	142600	60446900	4485	4490	4490	4485	529
408	20240726	142500	58072485	4490	4490	4490	4490	0
409	20240726	142400	58072485	4490	4490	4490	4490	1746
410	20240726	142300	50232945	4485	4485	4485	4485	0
411	20240726	142200	50232945	4485	4485	4485	4485	0
412	20240726	142100	50232945	4485	4485	4485	4485	17
413	20240726	142000	50156700	4485	4485	4485	4485	4
414	20240726	141900	50138760	4485	4485	4485	4485	0
415	20240726	141800	50138760	4485	4485	4485	4485	0
416	20240726	141700	50138760	4485	4485	4485	4485	0
417	20240726	141600	50138760	4485	4485	4485	4485	53
418	20240726	141500	49901055	4485	4485	4485	4485	0
419	20240726	141400	49901055	4485	4485	4485	4485	0
420	20240726	141300	49901055	4485	4485	4485	4485	0
421	20240726	141200	49901055	4485	4485	4485	4485	0
422	20240726	141100	49901055	4485	4485	4485	4485	174
423	20240726	141000	49120665	4485	4485	4485	4485	257
424	20240726	140900	47968020	4490	4490	4490	4490	0
425	20240726	140800	47968020	4490	4490	4490	4490	242
426	20240726	140700	46881440	4480	4480	4480	4480	0
427	20240726	140600	46881440	4480	4480	4480	4480	81
428	20240726	140500	46518560	4485	4485	4485	4485	0
429	20240726	140400	46518560	4485	4485	4485	4485	0
430	20240726	140300	46518560	4485	4485	4485	4485	334
431	20240726	140200	45020570	4485	4485	4485	4485	0
432	20240726	140100	45020570	4485	4485	4485	4485	1014
433	20240726	140000	40472780	4485	4485	4485	4485	0
434	20240726	135900	40472780	4485	4485	4485	4485	0
435	20240726	135800	40472780	4485	4485	4485	4485	0
436	20240726	135700	40472780	4485	4485	4485	4485	0
437	20240726	135600	40472780	4485	4485	4485	4485	0
438	20240726	135500	40472780	4485	4485	4485	4485	0
439	20240726	135400	40472780	4485	4485	4485	4485	0
440	20240726	135300	40472780	4485	4485	4485	4485	0
441	20240726	135200	40472780	4485	4485	4485	4485	0
442	20240726	135100	40472780	4485	4485	4485	4485	0
443	20240726	135000	40472780	4485	4485	4485	4485	0
444	20240726	134900	40472780	4485	4485	4485	4485	0
445	20240726	134800	40472780	4485	4485	4485	4485	0
446	20240726	134700	40472780	4485	4485	4485	4485	0
447	20240726	134600	40472780	4485	4485	4485	4485	35
448	20240726	134500	40315805	4490	4490	4490	4490	0
449	20240726	134400	40315805	4490	4490	4490	4490	0
450	20240726	134300	40315805	4490	4490	4490	4490	0
451	20240726	134200	40315805	4490	4490	4490	4490	1
452	20240726	134100	40311315	4485	4485	4485	4485	117
453	20240726	134000	39786570	4485	4485	4485	4485	390
454	20240726	133900	38037420	4485	4485	4485	4485	0
455	20240726	133800	38037420	4485	4485	4485	4485	0
456	20240726	133700	38037420	4485	4485	4485	4485	0
457	20240726	133600	38037420	4485	4485	4485	4485	1
458	20240726	133500	38032935	4485	4485	4485	4485	0
459	20240726	133400	38032935	4485	4485	4485	4485	0
460	20240726	133300	38032935	4485	4485	4485	4485	0
461	20240726	133200	38032935	4485	4485	4485	4485	0
462	20240726	133100	38032935	4485	4485	4485	4485	2
463	20240726	133000	38023965	4485	4485	4485	4485	0
464	20240726	132900	38023965	4485	4485	4485	4485	0
465	20240726	132800	38023965	4485	4485	4485	4485	0
466	20240726	132700	38023965	4485	4485	4485	4485	0
467	20240726	132600	38023965	4485	4485	4485	4485	7
468	20240726	132500	37992570	4490	4490	4490	4490	22
469	20240726	132400	37893790	4485	4485	4485	4485	0
470	20240726	132300	37893790	4485	4485	4485	4485	0
471	20240726	132200	37893790	4485	4485	4485	4485	0
472	20240726	132100	37893790	4485	4485	4485	4485	1
473	20240726	132000	37889305	4490	4490	4490	4490	0
474	20240726	131900	37889305	4490	4490	4490	4490	0
475	20240726	131800	37889305	4490	4490	4490	4490	0
476	20240726	131700	37889305	4490	4490	4490	4490	2
477	20240726	131600	37880325	4485	4485	4485	4485	1
478	20240726	131500	37875840	4485	4485	4485	4485	0
479	20240726	131400	37875840	4485	4485	4485	4485	0
480	20240726	131300	37875840	4485	4485	4485	4485	0
481	20240726	131200	37875840	4485	4485	4485	4485	0
482	20240726	131100	37875840	4485	4485	4485	4485	4
483	20240726	131000	37857900	4490	4490	4490	4490	0
484	20240726	130900	37857900	4490	4490	4490	4490	10
485	20240726	130800	37813000	4490	4490	4490	4490	1
486	20240726	130700	37808510	4485	4485	4485	4485	0
487	20240726	130600	37808510	4485	4485	4485	4485	2
488	20240726	130500	37799540	4485	4485	4485	4485	0
489	20240726	130400	37799540	4485	4485	4485	4485	0
490	20240726	130300	37799540	4485	4485	4485	4485	0
491	20240726	130200	37799540	4485	4485	4485	4485	0
492	20240726	130100	37799540	4485	4485	4485	4485	6
493	20240726	130000	37772630	4490	4490	4490	4490	0
494	20240726	125900	37772630	4490	4490	4490	4490	0
495	20240726	125800	37772630	4490	4490	4490	4490	0
496	20240726	125700	37772630	4490	4490	4490	4490	0
497	20240726	125600	37772630	4490	4485	4490	4485	21
498	20240726	125500	37678370	4490	4490	4490	4490	0
499	20240726	125400	37678370	4490	4490	4490	4490	1
500	20240726	125300	37673880	4485	4485	4485	4485	0
501	20240726	125200	37673880	4485	4485	4485	4485	0
502	20240726	125100	37673880	4485	4485	4485	4485	18
503	20240726	125000	37593150	4490	4490	4490	4490	0
504	20240726	124900	37593150	4490	4490	4490	4490	0
505	20240726	124800	37593150	4490	4490	4490	4490	0
506	20240726	124700	37593150	4490	4490	4490	4490	0
507	20240726	124600	37593150	4490	4490	4490	4490	50
508	20240726	124500	37368650	4485	4485	4485	4485	10
509	20240726	124400	37323800	4485	4485	4485	4485	0
510	20240726	124300	37323800	4485	4485	4485	4485	0
511	20240726	124200	37323800	4485	4485	4485	4485	0
512	20240726	124100	37323800	4485	4485	4485	4485	0
513	20240726	124000	37323800	4485	4485	4485	4485	34
514	20240726	123900	37171310	4490	4490	4490	4490	112
515	20240726	123800	36668430	4485	4485	4485	4485	0
516	20240726	123700	36668430	4485	4485	4485	4485	0
517	20240726	123600	36668430	4485	4485	4485	4485	0
518	20240726	123500	36668430	4485	4485	4485	4485	1
519	20240726	123400	36663945	4490	4490	4490	4490	0
520	20240726	123300	36663945	4490	4490	4490	4490	3
521	20240726	123200	36650475	4485	4485	4485	4485	0
522	20240726	123100	36650475	4485	4485	4485	4485	0
523	20240726	123000	36650475	4485	4485	4485	4485	1
524	20240726	122900	36645990	4485	4485	4485	4485	0
525	20240726	122800	36645990	4485	4485	4485	4485	0
526	20240726	122700	36645990	4485	4485	4485	4485	0
527	20240726	122600	36645990	4485	4485	4485	4485	0
528	20240726	122500	36645990	4485	4485	4485	4485	4
529	20240726	122400	36628050	4485	4485	4485	4485	0
530	20240726	122300	36628050	4485	4485	4485	4485	0
531	20240726	122200	36628050	4485	4485	4485	4485	0
532	20240726	122100	36628050	4485	4485	4485	4485	0
533	20240726	122000	36628050	4485	4485	4485	4485	12
534	20240726	121900	36574230	4485	4485	4485	4485	0
535	20240726	121800	36574230	4485	4485	4485	4485	0
536	20240726	121700	36574230	4485	4485	4485	4485	0
537	20240726	121600	36574230	4485	4485	4485	4485	0
538	20240726	121500	36574230	4485	4485	4485	4485	41
539	20240726	121400	36390345	4485	4485	4485	4485	0
540	20240726	121300	36390345	4485	4485	4485	4485	135
541	20240726	121200	35784870	4485	4485	4485	4485	0
542	20240726	121100	35784870	4485	4485	4485	4485	0
543	20240726	121000	35784870	4485	4485	4485	4485	0
544	20240726	120900	35784870	4485	4485	4485	4485	0
545	20240726	120800	35784870	4485	4485	4485	4485	0
546	20240726	120700	35784870	4485	4485	4485	4485	0
547	20240726	120600	35784870	4485	4485	4485	4485	0
548	20240726	120500	35784870	4485	4485	4485	4485	3
549	20240726	120400	35771415	4490	4490	4490	4490	0
550	20240726	120300	35771415	4490	4490	4490	4490	0
551	20240726	120200	35771415	4490	4490	4490	4490	0
552	20240726	120100	35771415	4490	4490	4490	4490	0
553	20240726	120000	35771415	4490	4490	4490	4490	7
554	20240726	115900	35739985	4485	4485	4485	4485	0
555	20240726	115800	35739985	4485	4485	4485	4485	0
556	20240726	115700	35739985	4485	4485	4485	4485	0
557	20240726	115600	35739985	4485	4485	4485	4485	0
558	20240726	115500	35739985	4485	4485	4485	4485	1
559	20240726	115400	35735500	4485	4485	4485	4485	0
560	20240726	115300	35735500	4485	4485	4485	4485	0
561	20240726	115200	35735500	4485	4485	4485	4485	0
562	20240726	115100	35735500	4485	4485	4485	4485	0
563	20240726	115000	35735500	4485	4485	4485	4485	3
564	20240726	114900	35722045	4490	4490	4490	4490	0
565	20240726	114800	35722045	4490	4490	4490	4490	0
566	20240726	114700	35722045	4490	4490	4490	4490	3
567	20240726	114600	35708575	4485	4485	4485	4485	0
568	20240726	114500	35708575	4485	4485	4485	4485	9
569	20240726	114400	35668210	4485	4485	4485	4485	0
570	20240726	114300	35668210	4485	4485	4485	4485	0
571	20240726	114200	35668210	4485	4485	4485	4485	0
572	20240726	114100	35668210	4485	4485	4485	4485	0
573	20240726	114000	35668210	4485	4485	4485	4485	28
574	20240726	113900	35542630	4485	4485	4485	4485	0
575	20240726	113800	35542630	4485	4485	4485	4485	0
576	20240726	113700	35542630	4485	4485	4485	4485	0
577	20240726	113600	35542630	4485	4485	4485	4485	0
578	20240726	113500	35542630	4485	4485	4485	4485	94
579	20240726	113400	35121040	4490	4485	4490	4485	226
580	20240726	113300	34106940	4485	4485	4485	4485	22
581	20240726	113200	34008270	4480	4480	4480	4480	20
582	20240726	113100	33918670	4480	4480	4480	4480	0
583	20240726	113000	33918670	4480	4480	4480	4480	47
584	20240726	112900	33708110	4485	4485	4485	4485	0
585	20240726	112800	33708110	4485	4485	4485	4485	0
586	20240726	112700	33708110	4485	4485	4485	4485	0
587	20240726	112600	33708110	4485	4485	4485	4485	1
588	20240726	112500	33703625	4485	4485	4485	4485	5
589	20240726	112400	33681200	4490	4490	4490	4490	1
590	20240726	112300	33676710	4485	4485	4485	4485	0
591	20240726	112200	33676710	4485	4485	4485	4485	0
592	20240726	112100	33676710	4485	4485	4485	4485	0
593	20240726	112000	33676710	4485	4485	4485	4485	152
594	20240726	111900	32994990	4490	4490	4490	4490	0
595	20240726	111800	32994990	4490	4490	4490	4490	500
596	20240726	111700	30749990	4485	4485	4485	4485	0
597	20240726	111600	30749990	4485	4485	4485	4485	0
598	20240726	111500	30749990	4485	4485	4485	4485	6
599	20240726	111400	30723080	4485	4485	4485	4485	0
600	20240726	111300	30723080	4485	4485	4485	4485	0
601	20240726	111200	30723080	4485	4485	4485	4485	0
602	20240726	111100	30723080	4485	4485	4485	4485	0
603	20240726	111000	30723080	4485	4485	4485	4485	80
604	20240726	110900	30364280	4485	4485	4485	4485	0
605	20240726	110800	30364280	4485	4485	4485	4485	0
606	20240726	110700	30364280	4485	4485	4485	4485	0
607	20240726	110600	30364280	4485	4485	4485	4485	0
608	20240726	110500	30364280	4485	4485	4485	4485	7
609	20240726	110400	30332885	4485	4485	4485	4485	0
610	20240726	110300	30332885	4485	4485	4485	4485	0
611	20240726	110200	30332885	4485	4485	4485	4485	0
612	20240726	110100	30332885	4485	4485	4485	4485	0
613	20240726	110000	30332885	4485	4490	4490	4485	84
614	20240726	105900	29955845	4490	4490	4490	4490	0
615	20240726	105800	29955845	4490	4490	4490	4490	9
616	20240726	105700	29915435	4485	4485	4485	4485	0
617	20240726	105600	29915435	4485	4485	4485	4485	0
618	20240726	105500	29915435	4485	4485	4485	4485	9
619	20240726	105400	29875070	4485	4485	4485	4485	0
620	20240726	105300	29875070	4485	4485	4485	4485	0
621	20240726	105200	29875070	4485	4485	4485	4485	5
622	20240726	105100	29852645	4485	4485	4485	4485	0
623	20240726	105000	29852645	4485	4485	4485	4485	25
624	20240726	104900	29740520	4490	4490	4490	4490	1
625	20240726	104800	29736030	4490	4490	4490	4490	1
626	20240726	104700	29731540	4485	4485	4485	4485	0
627	20240726	104600	29731540	4485	4485	4485	4485	60
628	20240726	104500	29462440	4485	4485	4485	4485	22
629	20240726	104400	29363770	4485	4485	4485	4485	0
630	20240726	104300	29363770	4485	4485	4485	4485	0
631	20240726	104200	29363770	4485	4485	4485	4485	0
632	20240726	104100	29363770	4485	4485	4485	4485	0
633	20240726	104000	29363770	4485	4485	4485	4485	74
634	20240726	103900	29031880	4485	4485	4485	4485	0
635	20240726	103800	29031880	4485	4485	4485	4485	0
636	20240726	103700	29031880	4485	4485	4485	4485	240
637	20240726	103600	27955480	4485	4485	4485	4485	0
638	20240726	103500	27955480	4485	4485	4485	4485	6
639	20240726	103400	27928570	4485	4485	4485	4485	0
640	20240726	103300	27928570	4485	4485	4485	4485	0
641	20240726	103200	27928570	4485	4485	4485	4485	0
642	20240726	103100	27928570	4485	4485	4485	4485	0
643	20240726	103000	27928570	4485	4485	4485	4485	22
644	20240726	102900	27829900	4490	4490	4490	4490	66
645	20240726	102800	27533560	4490	4490	4490	4490	0
646	20240726	102700	27533560	4490	4490	4490	4490	1
647	20240726	102600	27529070	4485	4485	4485	4485	0
648	20240726	102500	27529070	4485	4485	4485	4485	6
649	20240726	102400	27502160	4485	4485	4485	4485	0
650	20240726	102300	27502160	4485	4485	4485	4485	0
651	20240726	102200	27502160	4485	4485	4485	4485	0
652	20240726	102100	27502160	4485	4485	4485	4485	0
653	20240726	102000	27502160	4485	4485	4485	4485	0
654	20240726	101900	27502160	4485	4485	4485	4485	19
655	20240726	101800	27416945	4490	4490	4490	4490	0
656	20240726	101700	27416945	4490	4490	4490	4490	5
657	20240726	101600	27394495	4485	4485	4485	4485	0
658	20240726	101500	27394495	4485	4485	4485	4485	0
659	20240726	101400	27394495	4485	4485	4485	4485	57
660	20240726	101300	27138850	4485	4485	4485	4485	0
661	20240726	101200	27138850	4485	4485	4485	4485	0
662	20240726	101100	27138850	4485	4485	4485	4485	0
663	20240726	101000	27138850	4485	4485	4485	4485	0
664	20240726	100900	27138850	4485	4485	4485	4485	190
665	20240726	100800	26286700	4490	4490	4490	4490	0
666	20240726	100700	26286700	4490	4490	4490	4490	0
667	20240726	100600	26286700	4490	4490	4490	4490	0
668	20240726	100500	26286700	4490	4490	4490	4490	3
669	20240726	100400	26273230	4485	4490	4490	4485	165
670	20240726	100300	25533200	4490	4490	4490	4490	2
671	20240726	100200	25524220	4485	4485	4485	4485	0
672	20240726	100100	25524220	4485	4485	4485	4485	0
673	20240726	100000	25524220	4485	4485	4485	4485	0
674	20240726	095900	25524220	4485	4490	4490	4485	214
675	20240726	095800	24564100	4490	4490	4490	4490	0
676	20240726	095700	24564100	4490	4490	4490	4490	0
677	20240726	095600	24564100	4490	4490	4490	4490	3
678	20240726	095500	24550630	4485	4485	4485	4485	0
679	20240726	095400	24550630	4485	4490	4490	4485	56
680	20240726	095300	24299400	4490	4490	4490	4490	12
681	20240726	095200	24245520	4490	4490	4490	4490	2
682	20240726	095100	24236540	4485	4485	4485	4485	0
683	20240726	095000	24236540	4485	4485	4485	4485	3
684	20240726	094900	24223085	4480	4480	4480	4480	200
685	20240726	094800	23327085	4480	4480	4480	4480	4
686	20240726	094700	23309165	4480	4480	4480	4480	0
687	20240726	094600	23309165	4480	4480	4480	4480	0
688	20240726	094500	23309165	4480	4480	4480	4480	1602
689	20240726	094400	16132205	4490	4490	4490	4490	2
690	20240726	094300	16123225	4485	4485	4485	4485	0
691	20240726	094200	16123225	4485	4485	4485	4485	78
692	20240726	094100	15773395	4490	4490	4490	4490	1
693	20240726	094000	15768905	4490	4490	4490	4490	1
694	20240726	093900	15764415	4490	4490	4490	4490	6
695	20240726	093800	15737475	4490	4490	4490	4485	114
696	20240726	093700	15225620	4490	4490	4490	4490	1
697	20240726	093600	15221130	4490	4490	4490	4490	3
698	20240726	093500	15207660	4485	4485	4485	4485	0
699	20240726	093400	15207660	4485	4485	4485	4485	279
700	20240726	093300	13956345	4490	4490	4490	4490	1
701	20240726	093200	13951855	4490	4490	4490	4490	2
702	20240726	093100	13942875	4490	4490	4490	4490	20
703	20240726	093000	13853075	4490	4490	4490	4490	0
704	20240726	092900	13853075	4490	4490	4490	4490	27
705	20240726	092800	13731845	4500	4500	4500	4500	0
706	20240726	092700	13731845	4500	4500	4500	4500	0
707	20240726	092600	13731845	4500	4500	4500	4500	0
708	20240726	092500	13731845	4500	4500	4500	4500	0
709	20240726	092400	13731845	4500	4500	4500	4500	0
710	20240726	092300	13731845	4500	4500	4500	4500	0
711	20240726	092200	13731845	4500	4500	4500	4500	0
712	20240726	092100	13731845	4500	4500	4500	4500	0
713	20240726	092000	13731845	4500	4500	4500	4500	0
714	20240726	091900	13731845	4500	4500	4500	4500	1
715	20240726	091800	13727345	4500	4500	4500	4500	0
716	20240726	091700	13727345	4500	4485	4500	4485	220
717	20240726	091600	12739510	4475	4475	4475	4475	0
718	20240726	091500	12739510	4475	4485	4490	4475	191
719	20240726	091400	11883120	4495	4495	4495	4495	0
720	20240726	091300	11883120	4495	4495	4495	4495	0
721	20240726	091200	11883120	4495	4495	4495	4495	0
722	20240726	091100	11883120	4495	4495	4495	4495	0
723	20240726	091000	11883120	4495	4495	4495	4495	113
724	20240726	090900	11375185	4495	4495	4495	4495	0
725	20240726	090800	11375185	4495	4495	4495	4495	0
726	20240726	090700	11375185	4495	4495	4495	4495	1
727	20240726	090600	11370690	4495	4495	4495	4495	1796
728	20240726	090500	3297670	4495	4495	4495	4495	92
729	20240726	090400	2884130	4500	4500	4500	4500	0
730	20240726	090300	2884130	4500	4500	4500	4500	0
731	20240726	090200	2884130	4500	4500	4500	4500	100
732	20240726	090100	2434130	4510	4505	4510	4505	156
733	20240726	090000	1731080	4500	4495	4500	4495	385