KissMeData/046440/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	192700	251891935	4985	4985	4985	4985	440
3	20240726	192600	251891935	4985	4985	4985	4985	0
4	20240726	192500	251891935	4985	4985	4985	4985	0
5	20240726	192400	251891935	4985	4985	4985	4985	0
6	20240726	192300	251891935	4985	4985	4985	4985	0
7	20240726	192200	251891935	4985	4985	4985	4985	0
8	20240726	192100	251891935	4985	4985	4985	4985	0
9	20240726	192000	251891935	4985	4985	4985	4985	0
10	20240726	191900	251891935	4985	4985	4985	4985	0
11	20240726	191800	251891935	4985	4985	4985	4985	0
12	20240726	191700	251891935	4985	4985	4985	4985	0
13	20240726	191600	251891935	4985	4985	4985	4985	0
14	20240726	191500	251891935	4985	4985	4985	4985	0
15	20240726	191400	251891935	4985	4985	4985	4985	0
16	20240726	191300	251891935	4985	4985	4985	4985	0
17	20240726	191200	251891935	4985	4985	4985	4985	0
18	20240726	191100	251891935	4985	4985	4985	4985	0
19	20240726	191000	251891935	4985	4985	4985	4985	0
20	20240726	190900	251891935	4985	4985	4985	4985	0
21	20240726	190800	251891935	4985	4985	4985	4985	0
22	20240726	190700	251891935	4985	4985	4985	4985	0
23	20240726	190600	251891935	4985	4985	4985	4985	0
24	20240726	190500	251891935	4985	4985	4985	4985	0
25	20240726	190400	251891935	4985	4985	4985	4985	0
26	20240726	190300	251891935	4985	4985	4985	4985	0
27	20240726	190200	251891935	4985	4985	4985	4985	0
28	20240726	190100	251891935	4985	4985	4985	4985	0
29	20240726	190000	251891935	4985	4985	4985	4985	0
30	20240726	185900	251891935	4985	4985	4985	4985	0
31	20240726	185800	251891935	4985	4985	4985	4985	0
32	20240726	185700	251891935	4985	4985	4985	4985	440
33	20240726	185600	251891935	4985	4985	4985	4985	0
34	20240726	185500	251891935	4985	4985	4985	4985	0
35	20240726	185400	251891935	4985	4985	4985	4985	0
36	20240726	185300	251891935	4985	4985	4985	4985	0
37	20240726	185200	251891935	4985	4985	4985	4985	0
38	20240726	185100	251891935	4985	4985	4985	4985	0
39	20240726	185000	251891935	4985	4985	4985	4985	0
40	20240726	184900	251891935	4985	4985	4985	4985	0
41	20240726	184800	251891935	4985	4985	4985	4985	0
42	20240726	184700	251891935	4985	4985	4985	4985	0
43	20240726	184600	251891935	4985	4985	4985	4985	0
44	20240726	184500	251891935	4985	4985	4985	4985	0
45	20240726	184400	251891935	4985	4985	4985	4985	0
46	20240726	184300	251891935	4985	4985	4985	4985	0
47	20240726	184200	251891935	4985	4985	4985	4985	0
48	20240726	184100	251891935	4985	4985	4985	4985	0
49	20240726	184000	251891935	4985	4985	4985	4985	0
50	20240726	183900	251891935	4985	4985	4985	4985	0
51	20240726	183800	251891935	4985	4985	4985	4985	0
52	20240726	183700	251891935	4985	4985	4985	4985	0
53	20240726	183600	251891935	4985	4985	4985	4985	0
54	20240726	183500	251891935	4985	4985	4985	4985	0
55	20240726	183400	251891935	4985	4985	4985	4985	0
56	20240726	183300	251891935	4985	4985	4985	4985	0
57	20240726	183200	251891935	4985	4985	4985	4985	0
58	20240726	183100	251891935	4985	4985	4985	4985	0
59	20240726	183000	251891935	4985	4985	4985	4985	0
60	20240726	182900	251891935	4985	4985	4985	4985	0
61	20240726	182800	251891935	4985	4985	4985	4985	0
62	20240726	182700	251891935	4985	4985	4985	4985	440
63	20240726	182600	251891935	4985	4985	4985	4985	0
64	20240726	182500	251891935	4985	4985	4985	4985	0
65	20240726	182400	251891935	4985	4985	4985	4985	0
66	20240726	182300	251891935	4985	4985	4985	4985	0
67	20240726	182200	251891935	4985	4985	4985	4985	0
68	20240726	182100	251891935	4985	4985	4985	4985	0
69	20240726	182000	251891935	4985	4985	4985	4985	0
70	20240726	181900	251891935	4985	4985	4985	4985	0
71	20240726	181800	251891935	4985	4985	4985	4985	0
72	20240726	181700	251891935	4985	4985	4985	4985	0
73	20240726	181600	251891935	4985	4985	4985	4985	0
74	20240726	181500	251891935	4985	4985	4985	4985	0
75	20240726	181400	251891935	4985	4985	4985	4985	0
76	20240726	181300	251891935	4985	4985	4985	4985	0
77	20240726	181200	251891935	4985	4985	4985	4985	0
78	20240726	181100	251891935	4985	4985	4985	4985	0
79	20240726	181000	251891935	4985	4985	4985	4985	0
80	20240726	180900	251891935	4985	4985	4985	4985	0
81	20240726	180800	251891935	4985	4985	4985	4985	0
82	20240726	180700	251891935	4985	4985	4985	4985	0
83	20240726	180600	251891935	4985	4985	4985	4985	0
84	20240726	180500	251891935	4985	4985	4985	4985	0
85	20240726	180400	251891935	4985	4985	4985	4985	0
86	20240726	180300	251891935	4985	4985	4985	4985	0
87	20240726	180200	251891935	4985	4985	4985	4985	0
88	20240726	180100	251891935	4985	4985	4985	4985	0
89	20240726	180000	251891935	4985	4985	4985	4985	0
90	20240726	175900	251891935	4985	4985	4985	4985	0
91	20240726	175800	251891935	4985	4985	4985	4985	0
92	20240726	175700	251891935	4985	4985	4985	4985	440
93	20240726	175600	251891935	4985	4985	4985	4985	0
94	20240726	175500	251891935	4985	4985	4985	4985	0
95	20240726	175400	251891935	4985	4985	4985	4985	0
96	20240726	175300	251891935	4985	4985	4985	4985	0
97	20240726	175200	251891935	4985	4985	4985	4985	0
98	20240726	175100	251891935	4985	4985	4985	4985	0
99	20240726	175000	251891935	4985	4985	4985	4985	0
100	20240726	174900	251891935	4985	4985	4985	4985	0
101	20240726	174800	251891935	4985	4985	4985	4985	0
102	20240726	174700	251891935	4985	4985	4985	4985	0
103	20240726	174600	251891935	4985	4985	4985	4985	0
104	20240726	174500	251891935	4985	4985	4985	4985	0
105	20240726	174400	251891935	4985	4985	4985	4985	0
106	20240726	174300	251891935	4985	4985	4985	4985	0
107	20240726	174200	251891935	4985	4985	4985	4985	0
108	20240726	174100	251891935	4985	4985	4985	4985	0
109	20240726	174000	251891935	4985	4985	4985	4985	0
110	20240726	173900	251891935	4985	4985	4985	4985	0
111	20240726	173800	251891935	4985	4985	4985	4985	0
112	20240726	173700	251891935	4985	4985	4985	4985	0
113	20240726	173600	251891935	4985	4985	4985	4985	0
114	20240726	173500	251891935	4985	4985	4985	4985	0
115	20240726	173400	251891935	4985	4985	4985	4985	0
116	20240726	173300	251891935	4985	4985	4985	4985	0
117	20240726	173200	251891935	4985	4985	4985	4985	0
118	20240726	173100	251891935	4985	4985	4985	4985	0
119	20240726	173000	251891935	4985	4985	4985	4985	0
120	20240726	172900	251891935	4985	4985	4985	4985	0
121	20240726	172800	251891935	4985	4985	4985	4985	0
122	20240726	172700	251891935	4985	4985	4985	4985	440
123	20240726	172600	251891935	4985	4985	4985	4985	0
124	20240726	172500	251891935	4985	4985	4985	4985	0
125	20240726	172400	251891935	4985	4985	4985	4985	0
126	20240726	172300	251891935	4985	4985	4985	4985	0
127	20240726	172200	251891935	4985	4985	4985	4985	0
128	20240726	172100	251891935	4985	4985	4985	4985	0
129	20240726	172000	251891935	4985	4985	4985	4985	0
130	20240726	171900	251891935	4985	4985	4985	4985	0
131	20240726	171800	251891935	4985	4985	4985	4985	0
132	20240726	171700	251891935	4985	4985	4985	4985	0
133	20240726	171600	251891935	4985	4985	4985	4985	0
134	20240726	171500	251891935	4985	4985	4985	4985	0
135	20240726	171400	251891935	4985	4985	4985	4985	0
136	20240726	171300	251891935	4985	4985	4985	4985	0
137	20240726	171200	251891935	4985	4985	4985	4985	0
138	20240726	171100	251891935	4985	4985	4985	4985	0
139	20240726	171000	251891935	4985	4985	4985	4985	0
140	20240726	170900	251891935	4985	4985	4985	4985	0
141	20240726	170800	251891935	4985	4985	4985	4985	0
142	20240726	170700	251891935	4985	4985	4985	4985	0
143	20240726	170600	251891935	4985	4985	4985	4985	0
144	20240726	170500	251891935	4985	4985	4985	4985	0
145	20240726	170400	251891935	4985	4985	4985	4985	0
146	20240726	170300	251891935	4985	4985	4985	4985	0
147	20240726	170200	251891935	4985	4985	4985	4985	0
148	20240726	170100	251891935	4985	4985	4985	4985	0
149	20240726	170000	251891935	4985	4985	4985	4985	0
150	20240726	165900	251891935	4985	4985	4985	4985	0
151	20240726	165800	251891935	4985	4985	4985	4985	0
152	20240726	165700	251891935	4985	4985	4985	4985	440
153	20240726	165600	251891935	4985	4985	4985	4985	0
154	20240726	165500	251891935	4985	4985	4985	4985	0
155	20240726	165400	251891935	4985	4985	4985	4985	0
156	20240726	165300	251891935	4985	4985	4985	4985	0
157	20240726	165200	251891935	4985	4985	4985	4985	0
158	20240726	165100	251891935	4985	4985	4985	4985	0
159	20240726	165000	251891935	4985	4985	4985	4985	0
160	20240726	164900	251891935	4985	4985	4985	4985	0
161	20240726	164800	251891935	4985	4985	4985	4985	0
162	20240726	164700	251891935	4985	4985	4985	4985	0
163	20240726	164600	251891935	4985	4985	4985	4985	0
164	20240726	164500	251891935	4985	4985	4985	4985	0
165	20240726	164400	251891935	4985	4985	4985	4985	0
166	20240726	164300	251891935	4985	4985	4985	4985	0
167	20240726	164200	251891935	4985	4985	4985	4985	0
168	20240726	164100	251891935	4985	4985	4985	4985	0
169	20240726	164000	251891935	4985	4985	4985	4985	0
170	20240726	163900	251891935	4985	4985	4985	4985	0
171	20240726	163800	251891935	4985	4985	4985	4985	0
172	20240726	163700	251891935	4985	4985	4985	4985	0
173	20240726	163600	251891935	4985	4985	4985	4985	0
174	20240726	163500	251891935	4985	4985	4985	4985	0
175	20240726	163400	251891935	4985	4985	4985	4985	0
176	20240726	163300	251891935	4985	4985	4985	4985	0
177	20240726	163200	251891935	4985	4985	4985	4985	0
178	20240726	163100	251891935	4985	4985	4985	4985	0
179	20240726	163000	251891935	4985	4985	4985	4985	0
180	20240726	162900	251891935	4985	4985	4985	4985	0
181	20240726	162800	251891935	4985	4985	4985	4985	0
182	20240726	162700	251891935	4985	4985	4985	4985	440
183	20240726	162600	251891935	4985	4985	4985	4985	0
184	20240726	162500	251891935	4985	4985	4985	4985	0
185	20240726	162400	251891935	4985	4985	4985	4985	0
186	20240726	162300	251891935	4985	4985	4985	4985	0
187	20240726	162200	251891935	4985	4985	4985	4985	0
188	20240726	162100	251891935	4985	4985	4985	4985	0
189	20240726	162000	251891935	4985	4985	4985	4985	0
190	20240726	161900	251891935	4985	4985	4985	4985	0
191	20240726	161800	251891935	4985	4985	4985	4985	0
192	20240726	161700	251891935	4985	4985	4985	4985	0
193	20240726	161600	251891935	4985	4985	4985	4985	0
194	20240726	161500	251891935	4985	4985	4985	4985	0
195	20240726	161400	251891935	4985	4985	4985	4985	0
196	20240726	161300	251891935	4985	4985	4985	4985	0
197	20240726	161200	251891935	4985	4985	4985	4985	0
198	20240726	161100	251891935	4985	4985	4985	4985	0
199	20240726	161000	251891935	4985	4985	4985	4985	0
200	20240726	160900	251891935	4985	4985	4985	4985	0
201	20240726	160800	251891935	4985	4985	4985	4985	0
202	20240726	160700	251891935	4985	4985	4985	4985	0
203	20240726	160600	251891935	4985	4985	4985	4985	0
204	20240726	160500	251891935	4985	4985	4985	4985	0
205	20240726	160400	251891935	4985	4985	4985	4985	0
206	20240726	160300	251891935	4985	4985	4985	4985	0
207	20240726	160200	251891935	4985	4985	4985	4985	0
208	20240726	160100	251891935	4985	4985	4985	4985	0
209	20240726	160000	251891935	4985	4985	4985	4985	0
210	20240726	155900	251891935	4985	4985	4985	4985	0
211	20240726	155800	251891935	4985	4985	4985	4985	0
212	20240726	155700	251891935	4985	4985	4985	4985	440
213	20240726	155600	251891935	4985	4985	4985	4985	0
214	20240726	155500	251891935	4985	4985	4985	4985	0
215	20240726	155400	251891935	4985	4985	4985	4985	0
216	20240726	155300	251891935	4985	4985	4985	4985	0
217	20240726	155200	251891935	4985	4985	4985	4985	0
218	20240726	155100	251891935	4985	4985	4985	4985	0
219	20240726	155000	251891935	4985	4985	4985	4985	0
220	20240726	154900	251891935	4985	4985	4985	4985	0
221	20240726	154800	251891935	4985	4985	4985	4985	0
222	20240726	154700	251891935	4985	4985	4985	4985	0
223	20240726	154600	251891935	4985	4985	4985	4985	0
224	20240726	154500	251891935	4985	4985	4985	4985	0
225	20240726	154400	251891935	4985	4985	4985	4985	0
226	20240726	154300	251891935	4985	4985	4985	4985	0
227	20240726	154200	251891935	4985	4985	4985	4985	0
228	20240726	154100	251891935	4985	4985	4985	4985	0
229	20240726	154000	251891935	4985	4985	4985	4985	0
230	20240726	153900	251891935	4985	4985	4985	4985	0
231	20240726	153800	251891935	4985	4985	4985	4985	0
232	20240726	153700	251891935	4985	4985	4985	4985	0
233	20240726	153600	251891935	4985	4985	4985	4985	0
234	20240726	153500	251891935	4985	4985	4985	4985	0
235	20240726	153400	251891935	4985	4985	4985	4985	0
236	20240726	153300	251891935	4985	4985	4985	4985	0
237	20240726	153200	251891935	4985	4985	4985	4985	0
238	20240726	153100	251891935	4985	4985	4985	4985	0
239	20240726	153000	251891935	4985	4985	4985	4985	440
240	20240726	152900	249698535	4995	4995	4995	4995	0
241	20240726	152800	249698535	4995	4995	4995	4995	0
242	20240726	152700	249698535	4995	4995	4995	4995	0
243	20240726	152600	249698535	4995	4995	4995	4995	0
244	20240726	152500	249698535	4995	4995	4995	4995	0
245	20240726	152400	249698535	4995	4995	4995	4995	0
246	20240726	152300	249698535	4995	4995	4995	4995	0
247	20240726	152200	249698535	4995	4995	4995	4995	0
248	20240726	152100	249698535	4995	4995	4995	4995	0
249	20240726	152000	249698535	4995	4995	4995	4995	0
250	20240726	151900	249698535	4995	4985	4995	4985	58
251	20240726	151800	249409325	4980	4990	4990	4980	351
252	20240726	151700	247658095	4995	4995	4995	4995	106
253	20240726	151600	247128625	4990	5000	5000	4990	21
254	20240726	151500	247023825	5000	5000	5000	5000	1
255	20240726	151400	247018825	5000	5000	5000	5000	0
256	20240726	151300	247018825	5000	5000	5000	5000	1
257	20240726	151200	247013825	4990	4990	4990	4990	40
258	20240726	151100	246814225	4980	4980	4980	4980	0
259	20240726	151000	246814225	4980	4985	4985	4980	1124
260	20240726	150900	241215565	4985	4985	4985	4985	0
261	20240726	150800	241215565	4985	4985	4985	4985	0
262	20240726	150700	241215565	4985	4985	4985	4985	2
263	20240726	150600	241205595	4985	4985	4985	4985	773
264	20240726	150500	237352190	4990	4995	4995	4990	337
265	20240726	150400	235670240	5000	5000	5000	5000	0
266	20240726	150300	235670240	5000	5000	5000	5000	16
267	20240726	150200	235590240	5010	5010	5010	5010	0
268	20240726	150100	235590240	5010	5000	5010	5000	6
269	20240726	150000	235560210	5010	5010	5010	5010	0
270	20240726	145900	235560210	5010	5010	5010	5010	0
271	20240726	145800	235560210	5010	5010	5010	5010	0
272	20240726	145700	235560210	5010	5010	5010	5010	0
273	20240726	145600	235560210	5010	5010	5010	5010	0
274	20240726	145500	235560210	5010	5010	5010	5010	0
275	20240726	145400	235560210	5010	5010	5010	5010	0
276	20240726	145300	235560210	5010	5010	5010	5010	0
277	20240726	145200	235560210	5010	5010	5010	5010	0
278	20240726	145100	235560210	5010	5020	5020	5010	3
279	20240726	145000	235545170	4985	5010	5010	4985	2452
280	20240726	144900	223310305	5010	5020	5020	5010	217
281	20240726	144800	222222935	5020	5020	5020	5020	0
282	20240726	144700	222222935	5020	5020	5020	5020	0
283	20240726	144600	222222935	5020	5020	5020	5010	64
284	20240726	144500	221901855	5010	5010	5010	5010	92
285	20240726	144400	221440935	5010	5010	5010	5010	0
286	20240726	144300	221440935	5010	5010	5010	5010	20
287	20240726	144200	221340735	5010	5010	5010	5010	0
288	20240726	144100	221340735	5010	5010	5010	5010	20
289	20240726	144000	221240535	5010	5010	5010	5010	0
290	20240726	143900	221240535	5010	5010	5010	5010	20
291	20240726	143800	221140335	5010	5010	5010	5010	0
292	20240726	143700	221140335	5010	5010	5010	5010	26
293	20240726	143600	221010075	5010	5010	5010	5010	0
294	20240726	143500	221010075	5010	5010	5010	5010	0
295	20240726	143400	221010075	5010	5010	5010	5010	20
296	20240726	143300	220909875	5010	5010	5010	5010	0
297	20240726	143200	220909875	5010	5010	5010	5010	0
298	20240726	143100	220909875	5010	5010	5010	5010	0
299	20240726	143000	220909875	5010	5000	5010	5000	2797
300	20240726	142900	206899255	4995	4995	4995	4995	12
301	20240726	142800	206839315	5000	5000	5000	5000	0
302	20240726	142700	206839315	5000	5000	5000	5000	5
303	20240726	142600	206814315	4995	4995	4995	4995	0
304	20240726	142500	206814315	4995	4995	4995	4995	0
305	20240726	142400	206814315	4995	4995	4995	4995	0
306	20240726	142300	206814315	4995	4995	4995	4995	0
307	20240726	142200	206814315	4995	4995	4995	4995	450
308	20240726	142100	204566565	4995	4995	4995	4995	0
309	20240726	142000	204566565	4995	4995	4995	4995	47
310	20240726	141900	204331800	4995	4995	4995	4995	15
311	20240726	141800	204256875	4995	4995	4995	4995	0
312	20240726	141700	204256875	4995	4995	4995	4995	14
313	20240726	141600	204186945	4995	4995	4995	4995	0
314	20240726	141500	204186945	4995	4995	4995	4995	0
315	20240726	141400	204186945	4995	4995	4995	4995	225
316	20240726	141300	203063070	5000	5000	5000	5000	0
317	20240726	141200	203063070	5000	5000	5000	5000	0
318	20240726	141100	203063070	5000	5000	5000	5000	729
319	20240726	141000	199418070	5000	5000	5000	5000	238
320	20240726	140900	198228070	5010	5000	5010	5000	5
321	20240726	140800	198203060	4995	4995	4995	4995	0
322	20240726	140700	198203060	4995	4995	4995	4995	1
323	20240726	140600	198198065	4990	4990	4990	4990	50
324	20240726	140500	197948565	5010	5010	5010	5010	0
325	20240726	140400	197948565	5010	4995	5010	4995	1116
326	20240726	140300	192369455	4995	4995	4995	4995	2
327	20240726	140200	192359465	4995	4995	4995	4995	1
328	20240726	140100	192354470	4980	4980	4980	4980	0
329	20240726	140000	192354470	4980	4980	4980	4980	0
330	20240726	135900	192354470	4980	4990	4990	4980	1218
331	20240726	135800	186278010	4980	4990	4990	4980	215
332	20240726	135700	185206235	4990	4990	4990	4990	0
333	20240726	135600	185206235	4990	4990	4990	4990	999
334	20240726	135500	180221225	4995	4995	4995	4995	1
335	20240726	135400	180216230	4995	4990	4995	4980	934
336	20240726	135300	175560565	4995	4995	4995	4995	0
337	20240726	135200	175560565	4995	4980	4995	4980	3630
338	20240726	135100	157461410	4980	4980	4980	4980	655
339	20240726	135000	154199510	4985	4985	4985	4985	5
340	20240726	134900	154174585	4985	4985	4985	4985	0
341	20240726	134800	154174585	4985	4985	4985	4985	0
342	20240726	134700	154174585	4985	4985	4985	4985	0
343	20240726	134600	154174585	4985	4985	4985	4985	0
344	20240726	134500	154174585	4985	4985	4985	4985	0
345	20240726	134400	154174585	4985	4985	4985	4985	350
346	20240726	134300	152429835	4985	4985	4985	4985	311
347	20240726	134200	150879500	4985	4985	4985	4985	0
348	20240726	134100	150879500	4985	4985	4985	4985	48
349	20240726	134000	150640220	4985	4985	4985	4985	100
350	20240726	133900	150141720	4985	4985	4985	4985	0
351	20240726	133800	150141720	4985	4985	4985	4985	1
352	20240726	133700	150136735	4985	4985	4985	4985	0
353	20240726	133600	150136735	4985	4985	4985	4985	100
354	20240726	133500	149638235	4985	4985	4985	4985	162
355	20240726	133400	148830665	4990	4990	4990	4990	1
356	20240726	133300	148825675	4990	4990	4990	4990	0
357	20240726	133200	148825675	4990	4990	4990	4990	0
358	20240726	133100	148825675	4990	4990	4990	4990	0
359	20240726	133000	148825675	4990	4990	4990	4990	0
360	20240726	132900	148825675	4990	4990	4990	4990	1
361	20240726	132800	148820685	4985	4990	4990	4985	149
362	20240726	132700	148077770	4990	4990	4990	4990	0
363	20240726	132600	148077770	4990	4990	4990	4990	137
364	20240726	132500	147394140	4990	4990	4990	4990	0
365	20240726	132400	147394140	4990	4990	4990	4990	0
366	20240726	132300	147394140	4990	4990	4990	4990	20
367	20240726	132200	147294340	4990	4990	4990	4990	0
368	20240726	132100	147294340	4990	4990	4990	4990	20
369	20240726	132000	147194540	4985	4985	4985	4985	1
370	20240726	131900	147189555	4990	4990	4990	4990	0
371	20240726	131800	147189555	4990	4990	4990	4990	20
372	20240726	131700	147089755	4985	4985	4985	4985	10
373	20240726	131600	147039905	4990	4990	4990	4990	0
374	20240726	131500	147039905	4990	4990	4990	4990	20
375	20240726	131400	146940105	4990	4990	4990	4990	20
376	20240726	131300	146840305	4990	4990	4990	4990	20
377	20240726	131200	146740505	4990	4990	4990	4990	20
378	20240726	131100	146640705	4990	4990	4990	4990	0
379	20240726	131000	146640705	4990	4990	4990	4990	20
380	20240726	130900	146540905	4990	4990	4990	4990	0
381	20240726	130800	146540905	4990	4990	4990	4990	0
382	20240726	130700	146540905	4990	4990	4990	4990	21
383	20240726	130600	146436115	4985	4985	4985	4985	5
384	20240726	130500	146411190	4990	4990	4990	4990	99
385	20240726	130400	145917180	4990	4990	4990	4990	1
386	20240726	130300	145912190	4990	4990	4990	4990	4
387	20240726	130200	145892230	4985	4985	4985	4985	0
388	20240726	130100	145892230	4985	4985	4985	4985	0
389	20240726	130000	145892230	4985	4985	4985	4985	94
390	20240726	125900	145423640	4990	4990	4990	4990	0
391	20240726	125800	145423640	4990	4990	4990	4990	0
392	20240726	125700	145423640	4990	4990	4990	4990	0
393	20240726	125600	145423640	4990	4990	4990	4990	0
394	20240726	125500	145423640	4990	4990	4990	4990	0
395	20240726	125400	145423640	4990	4990	4990	4990	0
396	20240726	125300	145423640	4990	4990	4990	4990	0
397	20240726	125200	145423640	4990	4990	4990	4990	0
398	20240726	125100	145423640	4990	4990	4990	4990	266
399	20240726	125000	144096300	4985	4985	4985	4985	0
400	20240726	124900	144096300	4985	4985	4985	4985	0
401	20240726	124800	144096300	4985	4985	4985	4985	0
402	20240726	124700	144096300	4985	4985	4985	4985	0
403	20240726	124600	144096300	4985	4985	4985	4985	0
404	20240726	124500	144096300	4985	4985	4985	4985	0
405	20240726	124400	144096300	4985	4985	4985	4985	0
406	20240726	124300	144096300	4985	4985	4985	4985	0
407	20240726	124200	144096300	4985	4985	4985	4985	0
408	20240726	124100	144096300	4985	4995	4995	4985	690
409	20240726	124000	140655655	4995	4995	4995	4995	1
410	20240726	123900	140650660	4995	4995	4995	4995	46
411	20240726	123800	140420890	4990	4990	4990	4990	994
412	20240726	123700	135460830	4990	4990	4990	4990	22
413	20240726	123600	135351050	4990	4990	4990	4990	0
414	20240726	123500	135351050	4990	4990	4990	4990	0
415	20240726	123400	135351050	4990	4990	4990	4990	20
416	20240726	123300	135251250	4990	4990	4990	4990	0
417	20240726	123200	135251250	4990	4990	4990	4990	20
418	20240726	123100	135151450	4990	4990	4990	4990	0
419	20240726	123000	135151450	4990	4990	4990	4990	0
420	20240726	122900	135151450	4990	4990	4990	4990	1
421	20240726	122800	135146460	4990	4990	4990	4990	0
422	20240726	122700	135146460	4990	4990	4990	4990	0
423	20240726	122600	135146460	4990	4990	4990	4990	0
424	20240726	122500	135146460	4990	4990	4990	4990	0
425	20240726	122400	135146460	4990	4990	4990	4990	0
426	20240726	122300	135146460	4990	4990	4990	4990	71
427	20240726	122200	134792170	4990	4990	4990	4990	1
428	20240726	122100	134787180	5000	4995	5000	4995	52
429	20240726	122000	134527185	5000	5000	5000	5000	0
430	20240726	121900	134527185	5000	5000	5000	5000	0
431	20240726	121800	134527185	5000	5000	5000	5000	0
432	20240726	121700	134527185	5000	5000	5000	5000	0
433	20240726	121600	134527185	5000	5000	5000	5000	0
434	20240726	121500	134527185	5000	4985	5000	4985	2031
435	20240726	121400	124385500	4990	4990	4990	4990	2
436	20240726	121300	124375520	4990	4990	4990	4990	20
437	20240726	121200	124275720	4990	4990	4990	4990	0
438	20240726	121100	124275720	4990	4990	4990	4990	0
439	20240726	121000	124275720	4990	4990	4990	4990	20
440	20240726	120900	124175920	4990	4990	4990	4990	0
441	20240726	120800	124175920	4990	4990	4990	4990	0
442	20240726	120700	124175920	4990	4990	4990	4990	20
443	20240726	120600	124076120	4990	4990	4990	4990	0
444	20240726	120500	124076120	4990	4990	4990	4990	1
445	20240726	120400	124071130	4990	4990	4990	4990	63
446	20240726	120300	123756760	4990	4990	4990	4990	1
447	20240726	120200	123751770	4985	4985	4985	4985	77
448	20240726	120100	123367925	4985	4985	4985	4985	5
449	20240726	120000	123343000	4985	4985	4985	4985	418
450	20240726	115900	121259270	4985	4985	4985	4985	100
451	20240726	115800	120760770	4990	4990	4990	4990	1
452	20240726	115700	120755780	4990	4990	4990	4990	0
453	20240726	115600	120755780	4990	4990	4990	4990	20
454	20240726	115500	120655980	4990	4990	4990	4990	0
455	20240726	115400	120655980	4990	4990	4990	4990	4
456	20240726	115300	120636020	4990	4990	4990	4990	0
457	20240726	115200	120636020	4990	4990	4990	4990	140
458	20240726	115100	119937420	4990	4990	4990	4990	0
459	20240726	115000	119937420	4990	4990	4990	4990	0
460	20240726	114900	119937420	4990	4990	4990	4990	1036
461	20240726	114800	114767780	4990	4990	4990	4990	0
462	20240726	114700	114767780	4990	4990	4990	4990	0
463	20240726	114600	114767780	4990	4990	4990	4990	20
464	20240726	114500	114667980	4985	4985	4985	4985	0
465	20240726	114400	114667980	4985	4985	4985	4985	1
466	20240726	114300	114662995	4990	4990	4990	4990	0
467	20240726	114200	114662995	4990	4990	4990	4990	119
468	20240726	114100	114069185	4990	4990	4990	4990	100
469	20240726	114000	113570185	4985	4985	4985	4985	0
470	20240726	113900	113570185	4985	4990	4990	4985	86
471	20240726	113800	113141375	4990	4990	4990	4990	0
472	20240726	113700	113141375	4990	4990	4990	4990	0
473	20240726	113600	113141375	4990	4990	4990	4990	0
474	20240726	113500	113141375	4990	4990	4990	4990	0
475	20240726	113400	113141375	4990	4990	4990	4990	20
476	20240726	113300	113041575	4990	4990	4990	4990	1
477	20240726	113200	113036585	4985	4990	4990	4985	3
478	20240726	113100	113021620	4990	4990	4990	4990	0
479	20240726	113000	113021620	4990	4990	4990	4990	0
480	20240726	112900	113021620	4990	4990	4990	4990	0
481	20240726	112800	113021620	4990	4990	4990	4990	0
482	20240726	112700	113021620	4990	4990	4990	4990	0
483	20240726	112600	113021620	4990	4990	4990	4990	0
484	20240726	112500	113021620	4990	4990	4990	4990	0
485	20240726	112400	113021620	4990	4990	4990	4990	0
486	20240726	112300	113021620	4990	4990	4990	4990	0
487	20240726	112200	113021620	4990	4990	4990	4990	0
488	20240726	112100	113021620	4990	4990	4990	4990	672
489	20240726	112000	109668340	4990	4990	4990	4990	0
490	20240726	111900	109668340	4990	4990	4990	4990	0
491	20240726	111800	109668340	4990	4990	4990	4990	0
492	20240726	111700	109668340	4990	4990	4990	4990	11
493	20240726	111600	109613450	4990	4990	4990	4990	0
494	20240726	111500	109613450	4990	4990	4990	4990	0
495	20240726	111400	109613450	4990	4990	4990	4990	0
496	20240726	111300	109613450	4990	4990	4990	4990	0
497	20240726	111200	109613450	4990	4990	4990	4990	0
498	20240726	111100	109613450	4990	4990	4990	4990	0
499	20240726	111000	109613450	4990	4990	4990	4990	0
500	20240726	110900	109613450	4990	4990	4990	4990	0
501	20240726	110800	109613450	4990	4990	4990	4990	0
502	20240726	110700	109613450	4990	4990	4990	4990	0
503	20240726	110600	109613450	4990	4990	4990	4990	0
504	20240726	110500	109613450	4990	4990	4990	4990	0
505	20240726	110400	109613450	4990	4990	4990	4990	0
506	20240726	110300	109613450	4990	4990	4990	4990	1
507	20240726	110200	109608460	4985	4985	4985	4985	0
508	20240726	110100	109608460	4985	4985	4985	4985	0
509	20240726	110000	109608460	4985	4985	4985	4985	0
510	20240726	105900	109608460	4985	4985	4985	4985	1
511	20240726	105800	109603475	4990	4990	4990	4990	0
512	20240726	105700	109603475	4990	4990	4990	4990	0
513	20240726	105600	109603475	4990	4990	4990	4990	0
514	20240726	105500	109603475	4990	4975	4990	4975	2
515	20240726	105400	109593510	4990	4990	4990	4990	8
516	20240726	105300	109553590	4990	4985	4990	4985	16
517	20240726	105200	109473770	4975	4975	4975	4975	12
518	20240726	105100	109414070	4975	4975	4975	4975	0
519	20240726	105000	109414070	4975	4975	4975	4975	110
520	20240726	104900	108866820	4990	4990	4990	4990	0
521	20240726	104800	108866820	4990	4990	4990	4990	0
522	20240726	104700	108866820	4990	4990	4990	4990	1
523	20240726	104600	108861830	4985	4985	4985	4985	101
524	20240726	104500	108358345	4985	4985	4985	4985	40
525	20240726	104400	108158945	4985	4985	4985	4985	0
526	20240726	104300	108158945	4985	4985	4985	4985	0
527	20240726	104200	108158945	4985	4985	4985	4985	0
528	20240726	104100	108158945	4985	4985	4985	4985	1
529	20240726	104000	108153960	4970	4970	4970	4970	30
530	20240726	103900	108004860	4985	4985	4985	4985	0
531	20240726	103800	108004860	4985	4985	4985	4985	0
532	20240726	103700	108004860	4985	4985	4985	4985	1
533	20240726	103600	107999875	4970	4970	4970	4970	2
534	20240726	103500	107989935	4985	4985	4985	4985	1
535	20240726	103400	107984950	4980	4975	4980	4975	30
536	20240726	103300	107835555	4975	4975	4975	4975	1
537	20240726	103200	107830580	4985	4985	4985	4985	0
538	20240726	103100	107830580	4985	4985	4985	4985	0
539	20240726	103000	107830580	4985	4985	4985	4985	0
540	20240726	102900	107830580	4985	4970	4985	4970	20
541	20240726	102800	107731030	4985	4985	4985	4985	0
542	20240726	102700	107731030	4985	4985	4985	4985	0
543	20240726	102600	107731030	4985	4985	4985	4985	0
544	20240726	102500	107731030	4985	4985	4985	4985	0
545	20240726	102400	107731030	4985	4985	4985	4985	3
546	20240726	102300	107716075	4985	4985	4985	4985	0
547	20240726	102200	107716075	4985	4985	4985	4985	1
548	20240726	102100	107711090	4990	4990	4990	4990	0
549	20240726	102000	107711090	4990	4990	4990	4990	0
550	20240726	101900	107711090	4990	4990	4990	4990	0
551	20240726	101800	107711090	4990	4990	4990	4990	0
552	20240726	101700	107711090	4990	4990	4990	4990	1
553	20240726	101600	107706100	4990	4990	4990	4990	0
554	20240726	101500	107706100	4990	4990	4990	4990	0
555	20240726	101400	107706100	4990	4990	4990	4990	0
556	20240726	101300	107706100	4990	4990	4990	4990	0
557	20240726	101200	107706100	4990	4990	4990	4990	0
558	20240726	101100	107706100	4990	4990	4990	4990	0
559	20240726	101000	107706100	4990	4990	4990	4990	0
560	20240726	100900	107706100	4990	4990	4990	4990	2
561	20240726	100800	107696120	4965	4970	4970	4965	50
562	20240726	100700	107447770	4970	4970	4970	4970	1
563	20240726	100600	107442800	4970	4975	4980	4970	54
564	20240726	100500	107174390	4970	4965	4970	4965	51
565	20240726	100400	106920925	4970	4970	4970	4970	4
566	20240726	100300	106901045	4970	4970	4970	4970	13
567	20240726	100200	106836435	4965	4965	4965	4965	253
568	20240726	100100	105580290	4965	4980	4980	4965	1059
569	20240726	100000	100321980	4980	4980	4980	4980	6
570	20240726	095900	100292100	4980	4980	4980	4975	22
571	20240726	095800	100182545	4980	4970	4980	4970	14
572	20240726	095700	100112945	4965	4970	4970	4965	579
573	20240726	095600	97235770	4975	4975	4975	4975	403
574	20240726	095500	95230845	4975	4975	4975	4975	0
575	20240726	095400	95230845	4975	4975	4975	4975	0
576	20240726	095300	95230845	4975	4975	4975	4975	0
577	20240726	095200	95230845	4975	4975	4975	4975	100
578	20240726	095100	94733345	4990	4990	4990	4990	1
579	20240726	095000	94728355	4990	4990	4990	4975	98
580	20240726	094900	94239485	4995	4995	4995	4995	0
581	20240726	094800	94239485	4995	4995	4995	4995	0
582	20240726	094700	94239485	4995	4995	4995	4995	0
583	20240726	094600	94239485	4995	4975	4995	4975	56
584	20240726	094500	93960655	4975	4970	4975	4970	204
585	20240726	094400	92946760	4970	4975	4975	4970	95
586	20240726	094300	92474510	4995	4995	4995	4995	0
587	20240726	094200	92474510	4995	4970	4995	4970	200
588	20240726	094100	91480485	5010	5010	5010	5010	0
589	20240726	094000	91480485	5010	5010	5010	5010	0
590	20240726	093900	91480485	5010	5010	5010	5010	0
591	20240726	093800	91480485	5010	4965	5010	4965	601
592	20240726	093700	88493670	4970	4965	4970	4965	507
593	20240726	093600	85975415	4970	4970	4970	4970	130
594	20240726	093500	85329315	4975	4975	4975	4975	30
595	20240726	093400	85180065	4985	4985	4985	4985	1
596	20240726	093300	85175080	4980	4980	4980	4980	575
597	20240726	093200	82311580	4980	4990	4990	4980	1499
598	20240726	093100	74845055	5020	5020	5020	5020	0
599	20240726	093000	74845055	5020	5020	5020	5020	1
600	20240726	092900	74840035	4990	5000	5000	4990	2
601	20240726	092800	74830045	5040	5040	5040	5040	0
602	20240726	092700	74830045	5040	5040	5040	5040	0
603	20240726	092600	74830045	5040	5040	5040	5040	0
604	20240726	092500	74830045	5040	5040	5040	5040	0
605	20240726	092400	74830045	5040	5020	5040	4990	3808
606	20240726	092300	55715555	5040	5040	5040	5040	199
607	20240726	092200	54712595	5040	5030	5040	5030	6
608	20240726	092100	54682405	5030	5030	5030	5020	712
609	20240726	092000	51102665	5030	5030	5030	5030	0
610	20240726	091900	51102665	5030	5030	5030	5030	50
611	20240726	091800	50851165	5030	5030	5030	5030	1
612	20240726	091700	50846135	5030	5030	5030	5030	1
613	20240726	091600	50841105	5020	5030	5030	5020	64
614	20240726	091500	50519685	5020	5020	5020	5020	258
615	20240726	091400	49224525	5020	5020	5020	5020	0
616	20240726	091300	49224525	5020	5020	5020	5020	199
617	20240726	091200	48225545	5020	4990	5020	4990	62
618	20240726	091100	47915075	4990	4975	4990	4975	391
619	20240726	091000	45966850	4990	4985	4990	4985	516
620	20240726	090900	43394050	4985	4980	4985	4980	780
621	20240726	090800	39505760	4985	4975	4985	4960	246
622	20240726	090700	38284605	4985	4985	4985	4985	0
623	20240726	090600	38284605	4985	4985	4985	4985	0
624	20240726	090500	38284605	4985	4990	4990	4985	11
625	20240726	090400	38229750	4985	4985	4985	4985	80
626	20240726	090300	37830950	4985	4985	4985	4985	243
627	20240726	090200	36619595	4990	4985	4990	4985	316
628	20240726	090100	35044330	4985	4985	4985	4985	0
629	20240726	090000	35044330	4985	4955	4985	4955	7070