KissMeData/048910/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	192900	173034450	8930	8930	8930	8930	219
3	20240726	192800	173034450	8930	8930	8930	8930	0
4	20240726	192700	173034450	8930	8930	8930	8930	0
5	20240726	192600	173034450	8930	8930	8930	8930	0
6	20240726	192500	173034450	8930	8930	8930	8930	0
7	20240726	192400	173034450	8930	8930	8930	8930	0
8	20240726	192300	173034450	8930	8930	8930	8930	0
9	20240726	192200	173034450	8930	8930	8930	8930	0
10	20240726	192100	173034450	8930	8930	8930	8930	0
11	20240726	192000	173034450	8930	8930	8930	8930	0
12	20240726	191900	173034450	8930	8930	8930	8930	0
13	20240726	191800	173034450	8930	8930	8930	8930	0
14	20240726	191700	173034450	8930	8930	8930	8930	0
15	20240726	191600	173034450	8930	8930	8930	8930	0
16	20240726	191500	173034450	8930	8930	8930	8930	0
17	20240726	191400	173034450	8930	8930	8930	8930	0
18	20240726	191300	173034450	8930	8930	8930	8930	0
19	20240726	191200	173034450	8930	8930	8930	8930	0
20	20240726	191100	173034450	8930	8930	8930	8930	0
21	20240726	191000	173034450	8930	8930	8930	8930	0
22	20240726	190900	173034450	8930	8930	8930	8930	0
23	20240726	190800	173034450	8930	8930	8930	8930	0
24	20240726	190700	173034450	8930	8930	8930	8930	0
25	20240726	190600	173034450	8930	8930	8930	8930	0
26	20240726	190500	173034450	8930	8930	8930	8930	0
27	20240726	190400	173034450	8930	8930	8930	8930	0
28	20240726	190300	173034450	8930	8930	8930	8930	0
29	20240726	190200	173034450	8930	8930	8930	8930	0
30	20240726	190100	173034450	8930	8930	8930	8930	0
31	20240726	190000	173034450	8930	8930	8930	8930	0
32	20240726	185900	173034450	8930	8930	8930	8930	219
33	20240726	185800	173034450	8930	8930	8930	8930	0
34	20240726	185700	173034450	8930	8930	8930	8930	0
35	20240726	185600	173034450	8930	8930	8930	8930	0
36	20240726	185500	173034450	8930	8930	8930	8930	0
37	20240726	185400	173034450	8930	8930	8930	8930	0
38	20240726	185300	173034450	8930	8930	8930	8930	0
39	20240726	185200	173034450	8930	8930	8930	8930	0
40	20240726	185100	173034450	8930	8930	8930	8930	0
41	20240726	185000	173034450	8930	8930	8930	8930	0
42	20240726	184900	173034450	8930	8930	8930	8930	0
43	20240726	184800	173034450	8930	8930	8930	8930	0
44	20240726	184700	173034450	8930	8930	8930	8930	0
45	20240726	184600	173034450	8930	8930	8930	8930	0
46	20240726	184500	173034450	8930	8930	8930	8930	0
47	20240726	184400	173034450	8930	8930	8930	8930	0
48	20240726	184300	173034450	8930	8930	8930	8930	0
49	20240726	184200	173034450	8930	8930	8930	8930	0
50	20240726	184100	173034450	8930	8930	8930	8930	0
51	20240726	184000	173034450	8930	8930	8930	8930	0
52	20240726	183900	173034450	8930	8930	8930	8930	0
53	20240726	183800	173034450	8930	8930	8930	8930	0
54	20240726	183700	173034450	8930	8930	8930	8930	0
55	20240726	183600	173034450	8930	8930	8930	8930	0
56	20240726	183500	173034450	8930	8930	8930	8930	0
57	20240726	183400	173034450	8930	8930	8930	8930	0
58	20240726	183300	173034450	8930	8930	8930	8930	0
59	20240726	183200	173034450	8930	8930	8930	8930	0
60	20240726	183100	173034450	8930	8930	8930	8930	0
61	20240726	183000	173034450	8930	8930	8930	8930	0
62	20240726	182900	173034450	8930	8930	8930	8930	219
63	20240726	182800	173034450	8930	8930	8930	8930	0
64	20240726	182700	173034450	8930	8930	8930	8930	0
65	20240726	182600	173034450	8930	8930	8930	8930	0
66	20240726	182500	173034450	8930	8930	8930	8930	0
67	20240726	182400	173034450	8930	8930	8930	8930	0
68	20240726	182300	173034450	8930	8930	8930	8930	0
69	20240726	182200	173034450	8930	8930	8930	8930	0
70	20240726	182100	173034450	8930	8930	8930	8930	0
71	20240726	182000	173034450	8930	8930	8930	8930	0
72	20240726	181900	173034450	8930	8930	8930	8930	0
73	20240726	181800	173034450	8930	8930	8930	8930	0
74	20240726	181700	173034450	8930	8930	8930	8930	0
75	20240726	181600	173034450	8930	8930	8930	8930	0
76	20240726	181500	173034450	8930	8930	8930	8930	0
77	20240726	181400	173034450	8930	8930	8930	8930	0
78	20240726	181300	173034450	8930	8930	8930	8930	0
79	20240726	181200	173034450	8930	8930	8930	8930	0
80	20240726	181100	173034450	8930	8930	8930	8930	0
81	20240726	181000	173034450	8930	8930	8930	8930	0
82	20240726	180900	173034450	8930	8930	8930	8930	0
83	20240726	180800	173034450	8930	8930	8930	8930	0
84	20240726	180700	173034450	8930	8930	8930	8930	0
85	20240726	180600	173034450	8930	8930	8930	8930	0
86	20240726	180500	173034450	8930	8930	8930	8930	0
87	20240726	180400	173034450	8930	8930	8930	8930	0
88	20240726	180300	173034450	8930	8930	8930	8930	0
89	20240726	180200	173034450	8930	8930	8930	8930	0
90	20240726	180100	173034450	8930	8930	8930	8930	0
91	20240726	180000	173034450	8930	8930	8930	8930	0
92	20240726	175900	173034450	8930	8930	8930	8930	219
93	20240726	175800	173034450	8930	8930	8930	8930	0
94	20240726	175700	173034450	8930	8930	8930	8930	0
95	20240726	175600	173034450	8930	8930	8930	8930	0
96	20240726	175500	173034450	8930	8930	8930	8930	0
97	20240726	175400	173034450	8930	8930	8930	8930	0
98	20240726	175300	173034450	8930	8930	8930	8930	0
99	20240726	175200	173034450	8930	8930	8930	8930	0
100	20240726	175100	173034450	8930	8930	8930	8930	0
101	20240726	175000	173034450	8930	8930	8930	8930	0
102	20240726	174900	173034450	8930	8930	8930	8930	0
103	20240726	174800	173034450	8930	8930	8930	8930	0
104	20240726	174700	173034450	8930	8930	8930	8930	0
105	20240726	174600	173034450	8930	8930	8930	8930	0
106	20240726	174500	173034450	8930	8930	8930	8930	0
107	20240726	174400	173034450	8930	8930	8930	8930	0
108	20240726	174300	173034450	8930	8930	8930	8930	0
109	20240726	174200	173034450	8930	8930	8930	8930	0
110	20240726	174100	173034450	8930	8930	8930	8930	0
111	20240726	174000	173034450	8930	8930	8930	8930	0
112	20240726	173900	173034450	8930	8930	8930	8930	0
113	20240726	173800	173034450	8930	8930	8930	8930	0
114	20240726	173700	173034450	8930	8930	8930	8930	0
115	20240726	173600	173034450	8930	8930	8930	8930	0
116	20240726	173500	173034450	8930	8930	8930	8930	0
117	20240726	173400	173034450	8930	8930	8930	8930	0
118	20240726	173300	173034450	8930	8930	8930	8930	0
119	20240726	173200	173034450	8930	8930	8930	8930	0
120	20240726	173100	173034450	8930	8930	8930	8930	0
121	20240726	173000	173034450	8930	8930	8930	8930	0
122	20240726	172900	173034450	8930	8930	8930	8930	219
123	20240726	172800	173034450	8930	8930	8930	8930	0
124	20240726	172700	173034450	8930	8930	8930	8930	0
125	20240726	172600	173034450	8930	8930	8930	8930	0
126	20240726	172500	173034450	8930	8930	8930	8930	0
127	20240726	172400	173034450	8930	8930	8930	8930	0
128	20240726	172300	173034450	8930	8930	8930	8930	0
129	20240726	172200	173034450	8930	8930	8930	8930	0
130	20240726	172100	173034450	8930	8930	8930	8930	0
131	20240726	172000	173034450	8930	8930	8930	8930	0
132	20240726	171900	173034450	8930	8930	8930	8930	0
133	20240726	171800	173034450	8930	8930	8930	8930	0
134	20240726	171700	173034450	8930	8930	8930	8930	0
135	20240726	171600	173034450	8930	8930	8930	8930	0
136	20240726	171500	173034450	8930	8930	8930	8930	0
137	20240726	171400	173034450	8930	8930	8930	8930	0
138	20240726	171300	173034450	8930	8930	8930	8930	0
139	20240726	171200	173034450	8930	8930	8930	8930	0
140	20240726	171100	173034450	8930	8930	8930	8930	0
141	20240726	171000	173034450	8930	8930	8930	8930	0
142	20240726	170900	173034450	8930	8930	8930	8930	0
143	20240726	170800	173034450	8930	8930	8930	8930	0
144	20240726	170700	173034450	8930	8930	8930	8930	0
145	20240726	170600	173034450	8930	8930	8930	8930	0
146	20240726	170500	173034450	8930	8930	8930	8930	0
147	20240726	170400	173034450	8930	8930	8930	8930	0
148	20240726	170300	173034450	8930	8930	8930	8930	0
149	20240726	170200	173034450	8930	8930	8930	8930	0
150	20240726	170100	173034450	8930	8930	8930	8930	0
151	20240726	170000	173034450	8930	8930	8930	8930	0
152	20240726	165900	173034450	8930	8930	8930	8930	219
153	20240726	165800	173034450	8930	8930	8930	8930	0
154	20240726	165700	173034450	8930	8930	8930	8930	0
155	20240726	165600	173034450	8930	8930	8930	8930	0
156	20240726	165500	173034450	8930	8930	8930	8930	0
157	20240726	165400	173034450	8930	8930	8930	8930	0
158	20240726	165300	173034450	8930	8930	8930	8930	0
159	20240726	165200	173034450	8930	8930	8930	8930	0
160	20240726	165100	173034450	8930	8930	8930	8930	0
161	20240726	165000	173034450	8930	8930	8930	8930	0
162	20240726	164900	173034450	8930	8930	8930	8930	0
163	20240726	164800	173034450	8930	8930	8930	8930	0
164	20240726	164700	173034450	8930	8930	8930	8930	0
165	20240726	164600	173034450	8930	8930	8930	8930	0
166	20240726	164500	173034450	8930	8930	8930	8930	0
167	20240726	164400	173034450	8930	8930	8930	8930	0
168	20240726	164300	173034450	8930	8930	8930	8930	0
169	20240726	164200	173034450	8930	8930	8930	8930	0
170	20240726	164100	173034450	8930	8930	8930	8930	0
171	20240726	164000	173034450	8930	8930	8930	8930	0
172	20240726	163900	173034450	8930	8930	8930	8930	0
173	20240726	163800	173034450	8930	8930	8930	8930	0
174	20240726	163700	173034450	8930	8930	8930	8930	0
175	20240726	163600	173034450	8930	8930	8930	8930	0
176	20240726	163500	173034450	8930	8930	8930	8930	0
177	20240726	163400	173034450	8930	8930	8930	8930	0
178	20240726	163300	173034450	8930	8930	8930	8930	0
179	20240726	163200	173034450	8930	8930	8930	8930	0
180	20240726	163100	173034450	8930	8930	8930	8930	0
181	20240726	163000	173034450	8930	8930	8930	8930	0
182	20240726	162900	173034450	8930	8930	8930	8930	219
183	20240726	162800	173034450	8930	8930	8930	8930	0
184	20240726	162700	173034450	8930	8930	8930	8930	0
185	20240726	162600	173034450	8930	8930	8930	8930	0
186	20240726	162500	173034450	8930	8930	8930	8930	0
187	20240726	162400	173034450	8930	8930	8930	8930	0
188	20240726	162300	173034450	8930	8930	8930	8930	0
189	20240726	162200	173034450	8930	8930	8930	8930	0
190	20240726	162100	173034450	8930	8930	8930	8930	0
191	20240726	162000	173034450	8930	8930	8930	8930	0
192	20240726	161900	173034450	8930	8930	8930	8930	0
193	20240726	161800	173034450	8930	8930	8930	8930	0
194	20240726	161700	173034450	8930	8930	8930	8930	0
195	20240726	161600	173034450	8930	8930	8930	8930	0
196	20240726	161500	173034450	8930	8930	8930	8930	0
197	20240726	161400	173034450	8930	8930	8930	8930	0
198	20240726	161300	173034450	8930	8930	8930	8930	0
199	20240726	161200	173034450	8930	8930	8930	8930	0
200	20240726	161100	173034450	8930	8930	8930	8930	0
201	20240726	161000	173034450	8930	8930	8930	8930	0
202	20240726	160900	173034450	8930	8930	8930	8930	0
203	20240726	160800	173034450	8930	8930	8930	8930	0
204	20240726	160700	173034450	8930	8930	8930	8930	0
205	20240726	160600	173034450	8930	8930	8930	8930	0
206	20240726	160500	173034450	8930	8930	8930	8930	0
207	20240726	160400	173034450	8930	8930	8930	8930	0
208	20240726	160300	173034450	8930	8930	8930	8930	0
209	20240726	160200	173034450	8930	8930	8930	8930	0
210	20240726	160100	173034450	8930	8930	8930	8930	0
211	20240726	160000	173034450	8930	8930	8930	8930	0
212	20240726	155900	173034450	8930	8930	8930	8930	219
213	20240726	155800	173034450	8930	8930	8930	8930	0
214	20240726	155700	173034450	8930	8930	8930	8930	0
215	20240726	155600	173034450	8930	8930	8930	8930	0
216	20240726	155500	173034450	8930	8930	8930	8930	0
217	20240726	155400	173034450	8930	8930	8930	8930	0
218	20240726	155300	173034450	8930	8930	8930	8930	0
219	20240726	155200	173034450	8930	8930	8930	8930	0
220	20240726	155100	173034450	8930	8930	8930	8930	0
221	20240726	155000	173034450	8930	8930	8930	8930	0
222	20240726	154900	173034450	8930	8930	8930	8930	0
223	20240726	154800	173034450	8930	8930	8930	8930	0
224	20240726	154700	173034450	8930	8930	8930	8930	0
225	20240726	154600	173034450	8930	8930	8930	8930	0
226	20240726	154500	173034450	8930	8930	8930	8930	0
227	20240726	154400	173034450	8930	8930	8930	8930	0
228	20240726	154300	173034450	8930	8930	8930	8930	0
229	20240726	154200	173034450	8930	8930	8930	8930	0
230	20240726	154100	173034450	8930	8930	8930	8930	0
231	20240726	154000	173034450	8930	8930	8930	8930	0
232	20240726	153900	173034450	8930	8930	8930	8930	0
233	20240726	153800	173034450	8930	8930	8930	8930	0
234	20240726	153700	173034450	8930	8930	8930	8930	0
235	20240726	153600	173034450	8930	8930	8930	8930	0
236	20240726	153500	173034450	8930	8930	8930	8930	0
237	20240726	153400	173034450	8930	8930	8930	8930	0
238	20240726	153300	173034450	8930	8930	8930	8930	0
239	20240726	153200	173034450	8930	8930	8930	8930	0
240	20240726	153100	173034450	8930	8930	8930	8930	0
241	20240726	153000	173034450	8930	8930	8930	8930	219
242	20240726	152900	171078780	8910	8910	8910	8910	0
243	20240726	152800	171078780	8910	8910	8910	8910	0
244	20240726	152700	171078780	8910	8910	8910	8910	0
245	20240726	152600	171078780	8910	8910	8910	8910	0
246	20240726	152500	171078780	8910	8910	8910	8910	0
247	20240726	152400	171078780	8910	8910	8910	8910	0
248	20240726	152300	171078780	8910	8910	8910	8910	0
249	20240726	152200	171078780	8910	8910	8910	8910	0
250	20240726	152100	171078780	8910	8910	8910	8910	0
251	20240726	152000	171078780	8910	8910	8910	8910	0
252	20240726	151900	171078780	8910	8910	8920	8910	436
253	20240726	151800	167193570	8910	8910	8910	8910	84
254	20240726	151700	166445130	8910	8910	8910	8910	49
255	20240726	151600	166008540	8920	8920	8920	8910	7
256	20240726	151500	165946150	8910	8920	8920	8910	62
257	20240726	151400	165393310	8930	8930	8930	8930	0
258	20240726	151300	165393310	8930	8930	8930	8930	0
259	20240726	151200	165393310	8930	8930	8930	8930	0
260	20240726	151100	165393310	8930	8930	8930	8930	0
261	20240726	151000	165393310	8930	8930	8930	8930	0
262	20240726	150900	165393310	8930	8930	8930	8930	5
263	20240726	150800	165348660	8940	8940	8940	8940	0
264	20240726	150700	165348660	8940	8940	8940	8940	0
265	20240726	150600	165348660	8940	8940	8940	8940	25
266	20240726	150500	165125160	8950	8950	8950	8950	1
267	20240726	150400	165116210	8940	8940	8940	8940	0
268	20240726	150300	165116210	8940	8940	8940	8940	0
269	20240726	150200	165116210	8940	8940	8940	8940	0
270	20240726	150100	165116210	8940	8940	8940	8940	0
271	20240726	150000	165116210	8940	8940	8940	8940	0
272	20240726	145900	165116210	8940	8940	8940	8940	0
273	20240726	145800	165116210	8940	8940	8940	8940	0
274	20240726	145700	165116210	8940	8940	8940	8940	0
275	20240726	145600	165116210	8940	8940	8940	8940	2
276	20240726	145500	165098330	8940	8940	8940	8940	0
277	20240726	145400	165098330	8940	8940	8940	8940	0
278	20240726	145300	165098330	8940	8940	8940	8940	14
279	20240726	145200	164973170	8940	8940	8940	8940	0
280	20240726	145100	164973170	8940	8940	8940	8940	0
281	20240726	145000	164973170	8940	8940	8940	8940	0
282	20240726	144900	164973170	8940	8940	8940	8940	0
283	20240726	144800	164973170	8940	8940	8940	8940	1
284	20240726	144700	164964230	8940	8940	8940	8940	0
285	20240726	144600	164964230	8940	8940	8940	8940	1
286	20240726	144500	164955290	8940	8940	8940	8940	0
287	20240726	144400	164955290	8940	8940	8940	8940	0
288	20240726	144300	164955290	8940	8940	8940	8940	0
289	20240726	144200	164955290	8940	8940	8940	8940	0
290	20240726	144100	164955290	8940	8940	8940	8940	0
291	20240726	144000	164955290	8940	8940	8940	8940	0
292	20240726	143900	164955290	8940	8940	8940	8940	15
293	20240726	143800	164821190	8940	8940	8940	8940	0
294	20240726	143700	164821190	8940	8940	8940	8940	0
295	20240726	143600	164821190	8940	8940	8940	8940	0
296	20240726	143500	164821190	8940	8940	8940	8940	0
297	20240726	143400	164821190	8940	8940	8940	8940	0
298	20240726	143300	164821190	8940	8940	8940	8940	0
299	20240726	143200	164821190	8940	8940	8940	8940	100
300	20240726	143100	163927190	8940	8940	8940	8940	0
301	20240726	143000	163927190	8940	8940	8940	8940	10
302	20240726	142900	163837790	8940	8940	8940	8940	0
303	20240726	142800	163837790	8940	8940	8940	8940	0
304	20240726	142700	163837790	8940	8940	8940	8940	0
305	20240726	142600	163837790	8940	8950	8950	8940	2
306	20240726	142500	163819900	8950	8950	8950	8950	0
307	20240726	142400	163819900	8950	8950	8950	8950	0
308	20240726	142300	163819900	8950	8950	8950	8950	0
309	20240726	142200	163819900	8950	8950	8950	8950	0
310	20240726	142100	163819900	8950	8950	8950	8950	4
311	20240726	142000	163784100	8990	8990	8990	8990	0
312	20240726	141900	163784100	8990	8990	8990	8990	0
313	20240726	141800	163784100	8990	8990	8990	8990	0
314	20240726	141700	163784100	8990	8990	8990	8990	0
315	20240726	141600	163784100	8990	8990	8990	8990	0
316	20240726	141500	163784100	8990	8990	8990	8990	0
317	20240726	141400	163784100	8990	8990	8990	8990	0
318	20240726	141300	163784100	8990	8990	8990	8990	0
319	20240726	141200	163784100	8990	8990	8990	8990	0
320	20240726	141100	163784100	8990	8990	8990	8990	0
321	20240726	141000	163784100	8990	8990	8990	8990	0
322	20240726	140900	163784100	8990	8990	8990	8990	0
323	20240726	140800	163784100	8990	8990	8990	8990	10
324	20240726	140700	163694200	9000	9000	9000	9000	0
325	20240726	140600	163694200	9000	9000	9000	9000	0
326	20240726	140500	163694200	9000	9000	9000	9000	0
327	20240726	140400	163694200	9000	9000	9000	9000	0
328	20240726	140300	163694200	9000	9000	9000	9000	0
329	20240726	140200	163694200	9000	9000	9000	9000	0
330	20240726	140100	163694200	9000	9000	9000	9000	0
331	20240726	140000	163694200	9000	9000	9000	9000	0
332	20240726	135900	163694200	9000	9000	9000	9000	0
333	20240726	135800	163694200	9000	9000	9000	9000	1
334	20240726	135700	163685200	8940	8940	8940	8940	0
335	20240726	135600	163685200	8940	8940	8940	8940	18
336	20240726	135500	163524280	9000	9000	9000	9000	0
337	20240726	135400	163524280	9000	9000	9000	9000	0
338	20240726	135300	163524280	9000	9000	9000	9000	0
339	20240726	135200	163524280	9000	8960	9000	8960	50
340	20240726	135100	163075920	8950	8950	8950	8950	0
341	20240726	135000	163075920	8950	8950	8950	8950	23
342	20240726	134900	162870070	8950	8950	8950	8950	78
343	20240726	134800	162171970	8940	8940	8940	8940	0
344	20240726	134700	162171970	8940	8940	8940	8940	0
345	20240726	134600	162171970	8940	8940	8940	8940	0
346	20240726	134500	162171970	8940	8940	8940	8940	0
347	20240726	134400	162171970	8940	8940	8940	8940	0
348	20240726	134300	162171970	8940	8930	8940	8930	1438
349	20240726	134200	149320750	8920	8920	8920	8920	0
350	20240726	134100	149320750	8920	8920	8920	8920	0
351	20240726	134000	149320750	8920	8920	8920	8920	0
352	20240726	133900	149320750	8920	8920	8920	8920	0
353	20240726	133800	149320750	8920	8920	8920	8920	0
354	20240726	133700	149320750	8920	8920	8920	8920	232
355	20240726	133600	147251310	8930	8930	8930	8930	0
356	20240726	133500	147251310	8930	8930	8930	8930	0
357	20240726	133400	147251310	8930	8930	8930	8930	0
358	20240726	133300	147251310	8930	8930	8930	8930	0
359	20240726	133200	147251310	8930	8930	8930	8930	0
360	20240726	133100	147251310	8930	8930	8930	8930	0
361	20240726	133000	147251310	8930	8930	8930	8930	0
362	20240726	132900	147251310	8930	8930	8930	8930	0
363	20240726	132800	147251310	8930	8930	8930	8930	0
364	20240726	132700	147251310	8930	8930	8930	8930	0
365	20240726	132600	147251310	8930	8930	8930	8930	0
366	20240726	132500	147251310	8930	8930	8930	8930	0
367	20240726	132400	147251310	8930	8930	8930	8930	0
368	20240726	132300	147251310	8930	8930	8930	8930	0
369	20240726	132200	147251310	8930	8930	8930	8930	0
370	20240726	132100	147251310	8930	8930	8930	8930	0
371	20240726	132000	147251310	8930	8930	8930	8930	0
372	20240726	131900	147251310	8930	8930	8930	8930	0
373	20240726	131800	147251310	8930	8930	8930	8930	0
374	20240726	131700	147251310	8930	8930	8930	8930	0
375	20240726	131600	147251310	8930	8930	8930	8930	23
376	20240726	131500	147045920	8910	8910	8910	8910	0
377	20240726	131400	147045920	8910	8910	8910	8910	0
378	20240726	131300	147045920	8910	8910	8910	8910	85
379	20240726	131200	146288570	8930	8930	8930	8930	0
380	20240726	131100	146288570	8930	8930	8930	8930	150
381	20240726	131000	144949070	8930	8930	8930	8930	0
382	20240726	130900	144949070	8930	8920	8930	8920	2
383	20240726	130800	144931220	8930	8930	8930	8930	0
384	20240726	130700	144931220	8930	8930	8930	8930	0
385	20240726	130600	144931220	8930	8930	8930	8930	101
386	20240726	130500	144029290	8910	8910	8910	8910	100
387	20240726	130400	143138290	8910	8910	8910	8910	0
388	20240726	130300	143138290	8910	8910	8910	8910	0
389	20240726	130200	143138290	8910	8910	8910	8910	2
390	20240726	130100	143120470	8910	8910	8910	8910	0
391	20240726	130000	143120470	8910	8910	8910	8910	2
392	20240726	125900	143102650	8930	8930	8930	8930	1
393	20240726	125800	143093720	8930	8930	8930	8930	0
394	20240726	125700	143093720	8930	8930	8930	8930	0
395	20240726	125600	143093720	8930	8930	8930	8930	0
396	20240726	125500	143093720	8930	8930	8930	8930	29
397	20240726	125400	142834750	8940	8940	8940	8940	2
398	20240726	125300	142816870	8940	8940	8940	8940	0
399	20240726	125200	142816870	8940	8940	8940	8940	0
400	20240726	125100	142816870	8940	8940	8940	8940	2
401	20240726	125000	142798990	8940	8940	8940	8940	0
402	20240726	124900	142798990	8940	8940	8940	8940	8
403	20240726	124800	142727470	8930	8930	8930	8930	0
404	20240726	124700	142727470	8930	8930	8930	8930	0
405	20240726	124600	142727470	8930	8930	8930	8930	0
406	20240726	124500	142727470	8930	8930	8930	8930	80
407	20240726	124400	142013070	8930	8940	8960	8930	1423
408	20240726	124300	129284670	8940	8940	8940	8940	0
409	20240726	124200	129284670	8940	8920	8940	8920	1491
410	20240726	124100	115964040	8930	8930	8930	8930	0
411	20240726	124000	115964040	8930	8930	8930	8930	0
412	20240726	123900	115964040	8930	8910	8930	8910	17
413	20240726	123800	115812270	8900	8900	8900	8900	0
414	20240726	123700	115812270	8900	8900	8900	8900	0
415	20240726	123600	115812270	8900	8900	8900	8900	0
416	20240726	123500	115812270	8900	8930	8930	8900	514
417	20240726	123400	111237550	8930	8930	8930	8930	6
418	20240726	123300	111183970	8930	8930	8930	8930	1
419	20240726	123200	111175040	8930	8930	8930	8930	0
420	20240726	123100	111175040	8930	8930	8930	8930	0
421	20240726	123000	111175040	8930	8930	8930	8930	0
422	20240726	122900	111175040	8930	8930	8930	8930	0
423	20240726	122800	111175040	8930	8930	8930	8930	0
424	20240726	122700	111175040	8930	8930	8930	8930	0
425	20240726	122600	111175040	8930	8930	8930	8930	0
426	20240726	122500	111175040	8930	8930	8930	8930	5
427	20240726	122400	111130390	8920	8920	8920	8920	747
428	20240726	122300	104467150	8950	8950	8950	8950	0
429	20240726	122200	104467150	8950	8950	8950	8950	0
430	20240726	122100	104467150	8950	8950	8950	8950	0
431	20240726	122000	104467150	8950	8930	8950	8930	953
432	20240726	121900	95951370	8920	8900	8920	8900	1254
433	20240726	121800	84777760	8900	8900	8900	8900	1
434	20240726	121700	84768860	8900	8900	8900	8900	0
435	20240726	121600	84768860	8900	8900	8900	8900	2
436	20240726	121500	84751060	8900	8900	8900	8900	1
437	20240726	121400	84742160	8890	8890	8890	8890	0
438	20240726	121300	84742160	8890	8890	8890	8890	0
439	20240726	121200	84742160	8890	8890	8890	8890	0
440	20240726	121100	84742160	8890	8890	8890	8890	0
441	20240726	121000	84742160	8890	8890	8890	8890	0
442	20240726	120900	84742160	8890	8890	8890	8890	426
443	20240726	120800	80955020	8900	8900	8900	8900	0
444	20240726	120700	80955020	8900	8900	8900	8900	0
445	20240726	120600	80955020	8900	8900	8900	8900	0
446	20240726	120500	80955020	8900	8900	8900	8900	0
447	20240726	120400	80955020	8900	8900	8900	8900	0
448	20240726	120300	80955020	8900	8900	8900	8900	0
449	20240726	120200	80955020	8900	8900	8900	8900	9
450	20240726	120100	80874920	8900	8900	8900	8900	1
451	20240726	120000	80866020	8900	8900	8900	8900	0
452	20240726	115900	80866020	8900	8900	8900	8900	0
453	20240726	115800	80866020	8900	8900	8900	8900	0
454	20240726	115700	80866020	8900	8900	8900	8900	1
455	20240726	115600	80857120	8880	8880	8880	8880	0
456	20240726	115500	80857120	8880	8880	8880	8880	1
457	20240726	115400	80848240	8910	8910	8910	8910	0
458	20240726	115300	80848240	8910	8910	8910	8910	0
459	20240726	115200	80848240	8910	8910	8910	8910	0
460	20240726	115100	80848240	8910	8910	8910	8910	0
461	20240726	115000	80848240	8910	8910	8910	8910	0
462	20240726	114900	80848240	8910	8910	8910	8910	0
463	20240726	114800	80848240	8910	8880	8910	8870	908
464	20240726	114700	72784170	8890	8890	8890	8890	0
465	20240726	114600	72784170	8890	8890	8890	8890	10
466	20240726	114500	72695270	8890	8890	8890	8890	0
467	20240726	114400	72695270	8890	8890	8890	8890	0
468	20240726	114300	72695270	8890	8890	8890	8890	1
469	20240726	114200	72686380	8890	8890	8890	8890	0
470	20240726	114100	72686380	8890	8890	8890	8890	0
471	20240726	114000	72686380	8890	8890	8890	8890	0
472	20240726	113900	72686380	8890	8890	8890	8890	1
473	20240726	113800	72677490	8880	8890	8890	8880	58
474	20240726	113700	72162370	8890	8890	8890	8890	0
475	20240726	113600	72162370	8890	8890	8890	8890	0
476	20240726	113500	72162370	8890	8890	8890	8890	80
477	20240726	113400	71451170	8900	8900	8900	8900	0
478	20240726	113300	71451170	8900	8900	8900	8900	0
479	20240726	113200	71451170	8900	8900	8900	8900	0
480	20240726	113100	71451170	8900	8900	8900	8900	5
481	20240726	113000	71406670	8900	8900	8900	8900	0
482	20240726	112900	71406670	8900	8900	8900	8900	0
483	20240726	112800	71406670	8900	8900	8900	8900	1
484	20240726	112700	71397770	8900	8900	8900	8900	11
485	20240726	112600	71299870	8900	8900	8900	8900	6
486	20240726	112500	71246470	8900	8900	8900	8900	0
487	20240726	112400	71246470	8900	8900	8900	8900	0
488	20240726	112300	71246470	8900	8900	8900	8900	0
489	20240726	112200	71246470	8900	8900	8900	8900	0
490	20240726	112100	71246470	8900	8900	8900	8900	1
491	20240726	112000	71237570	8900	8900	8900	8900	0
492	20240726	111900	71237570	8900	8900	8900	8900	0
493	20240726	111800	71237570	8900	8900	8900	8900	100
494	20240726	111700	70347570	8900	8900	8900	8900	0
495	20240726	111600	70347570	8900	8900	8900	8900	0
496	20240726	111500	70347570	8900	8900	8900	8900	0
497	20240726	111400	70347570	8900	8900	8900	8900	0
498	20240726	111300	70347570	8900	8900	8900	8900	0
499	20240726	111200	70347570	8900	8900	8900	8900	0
500	20240726	111100	70347570	8900	8900	8900	8900	2
501	20240726	111000	70329770	8890	8890	8890	8890	130
502	20240726	110900	69174070	8900	8900	8900	8900	214
503	20240726	110800	67269470	8910	8910	8910	8910	0
504	20240726	110700	67269470	8910	8910	8910	8910	0
505	20240726	110600	67269470	8910	8910	8910	8910	0
506	20240726	110500	67269470	8910	8910	8910	8910	0
507	20240726	110400	67269470	8910	8910	8910	8910	20
508	20240726	110300	67091270	8900	8900	8900	8900	0
509	20240726	110200	67091270	8900	8900	8900	8900	0
510	20240726	110100	67091270	8900	8900	8900	8900	0
511	20240726	110000	67091270	8900	8900	8900	8900	0
512	20240726	105900	67091270	8900	8900	8900	8900	0
513	20240726	105800	67091270	8900	8900	8900	8900	0
514	20240726	105700	67091270	8900	8900	8900	8900	0
515	20240726	105600	67091270	8900	8900	8900	8900	0
516	20240726	105500	67091270	8900	8900	8900	8900	1
517	20240726	105400	67082370	8910	8910	8910	8910	0
518	20240726	105300	67082370	8910	8900	8910	8900	24
519	20240726	105200	66868590	8900	8900	8900	8900	250
520	20240726	105100	64643590	8900	8900	8900	8900	0
521	20240726	105000	64643590	8900	8900	8900	8900	0
522	20240726	104900	64643590	8900	8900	8900	8900	0
523	20240726	104800	64643590	8900	8900	8900	8900	200
524	20240726	104700	62863590	8910	8910	8910	8910	1
525	20240726	104600	62854680	8910	8910	8910	8910	24
526	20240726	104500	62640840	8900	8900	8900	8900	0
527	20240726	104400	62640840	8900	8900	8900	8900	363
528	20240726	104300	59410140	8900	8900	8900	8900	0
529	20240726	104200	59410140	8900	8900	8900	8900	0
530	20240726	104100	59410140	8900	8900	8900	8900	1
531	20240726	104000	59401240	8900	8900	8900	8900	0
532	20240726	103900	59401240	8900	8900	8900	8900	0
533	20240726	103800	59401240	8900	8900	8900	8900	0
534	20240726	103700	59401240	8900	8900	8900	8900	1
535	20240726	103600	59392340	8900	8900	8900	8900	0
536	20240726	103500	59392340	8900	8900	8900	8900	0
537	20240726	103400	59392340	8900	8900	8900	8900	0
538	20240726	103300	59392340	8900	8900	8900	8900	54
539	20240726	103200	58911740	8900	8900	8900	8900	0
540	20240726	103100	58911740	8900	8900	8900	8900	0
541	20240726	103000	58911740	8900	8900	8900	8900	0
542	20240726	102900	58911740	8900	8900	8900	8900	17
543	20240726	102800	58760440	8900	8900	8900	8900	0
544	20240726	102700	58760440	8900	8900	8900	8900	0
545	20240726	102600	58760440	8900	8900	8900	8900	1
546	20240726	102500	58751540	8900	8900	8900	8900	113
547	20240726	102400	57745840	8900	8900	8900	8900	0
548	20240726	102300	57745840	8900	8900	8900	8900	0
549	20240726	102200	57745840	8900	8900	8900	8900	0
550	20240726	102100	57745840	8900	8900	8900	8900	0
551	20240726	102000	57745840	8900	8900	8900	8900	1
552	20240726	101900	57736940	8920	8920	8920	8920	1
553	20240726	101800	57728020	8910	8910	8910	8910	0
554	20240726	101700	57728020	8910	8910	8910	8910	1
555	20240726	101600	57719110	8920	8920	8920	8920	1
556	20240726	101500	57710190	8920	8920	8920	8920	0
557	20240726	101400	57710190	8920	8920	8920	8920	0
558	20240726	101300	57710190	8920	8920	8920	8920	0
559	20240726	101200	57710190	8920	8920	8920	8920	0
560	20240726	101100	57710190	8920	8920	8920	8920	0
561	20240726	101000	57710190	8920	8920	8920	8920	1
562	20240726	100900	57701270	8920	8920	8920	8920	1
563	20240726	100800	57692350	8870	8870	8870	8870	0
564	20240726	100700	57692350	8870	8870	8870	8870	1
565	20240726	100600	57683480	8870	8870	8870	8870	0
566	20240726	100500	57683480	8870	8870	8870	8870	0
567	20240726	100400	57683480	8870	8920	8920	8870	28
568	20240726	100300	57434970	8920	8920	8920	8920	1
569	20240726	100200	57426050	8920	8920	8920	8920	4
570	20240726	100100	57390370	8920	8920	8920	8920	12
571	20240726	100000	57283330	8920	8920	8920	8920	3
572	20240726	095900	57256570	8920	8910	8920	8910	12
573	20240726	095800	57149550	8920	8920	8920	8920	2
574	20240726	095700	57131710	8920	8910	8920	8910	27
575	20240726	095600	56891130	8880	8910	8910	8880	113
576	20240726	095500	55884690	8910	8910	8910	8910	0
577	20240726	095400	55884690	8910	8910	8910	8910	1
578	20240726	095300	55875780	8860	8860	8860	8860	0
579	20240726	095200	55875780	8860	8860	8860	8860	0
580	20240726	095100	55875780	8860	8860	8860	8860	0
581	20240726	095000	55875780	8860	8860	8860	8860	66
582	20240726	094900	55291020	8920	8880	8920	8860	721
583	20240726	094800	48893470	8880	8890	8900	8880	174
584	20240726	094700	47347430	8880	8880	8880	8880	0
585	20240726	094600	47347430	8880	8880	8880	8880	0
586	20240726	094500	47347430	8880	8880	8880	8880	9
587	20240726	094400	47267510	8890	8890	8890	8890	45
588	20240726	094300	46867460	8880	8880	8880	8880	0
589	20240726	094200	46867460	8880	8880	8880	8880	0
590	20240726	094100	46867460	8880	8880	8880	8880	1
591	20240726	094000	46858580	8880	8880	8880	8880	205
592	20240726	093900	45038180	8900	8900	8900	8900	0
593	20240726	093800	45038180	8900	8880	8900	8880	301
594	20240726	093700	42365280	8900	8900	8900	8900	1
595	20240726	093600	42356380	8890	8890	8890	8890	46
596	20240726	093500	41947440	8900	8900	8900	8900	0
597	20240726	093400	41947440	8900	8900	8900	8900	0
598	20240726	093300	41947440	8900	8900	8900	8900	290
599	20240726	093200	39366440	8900	8900	8900	8900	216
600	20240726	093100	37444040	8900	8900	8900	8900	0
601	20240726	093000	37444040	8900	8900	8900	8900	0
602	20240726	092900	37444040	8900	8900	8900	8900	0
603	20240726	092800	37444040	8900	8900	8900	8900	0
604	20240726	092700	37444040	8900	8900	8900	8900	0
605	20240726	092600	37444040	8900	8900	8900	8900	0
606	20240726	092500	37444040	8900	8900	8900	8900	205
607	20240726	092400	35619540	8920	8910	8930	8910	112
608	20240726	092300	34620510	8910	8900	8910	8890	47
609	20240726	092200	34201850	8890	8890	8890	8890	0
610	20240726	092100	34201850	8890	8920	8920	8890	373
611	20240726	092000	30883600	8910	8910	8910	8910	119
612	20240726	091900	29823310	8930	8910	8930	8910	15
613	20240726	091800	29689640	8910	8910	8910	8910	0
614	20240726	091700	29689640	8910	8910	8910	8910	0
615	20240726	091600	29689640	8910	8910	8910	8910	70
616	20240726	091500	29065940	8930	8930	8930	8930	0
617	20240726	091400	29065940	8930	8930	8930	8930	2
618	20240726	091300	29048080	8930	8930	8930	8930	31
619	20240726	091200	28771250	8930	8930	8930	8930	11
620	20240726	091100	28673020	8940	8910	8940	8910	31
621	20240726	091000	28396650	8890	8890	8890	8890	0
622	20240726	090900	28396650	8890	8890	8890	8890	10
623	20240726	090800	28307750	8930	8930	8930	8930	0
624	20240726	090700	28307750	8930	8930	8930	8930	22
625	20240726	090600	28111290	8950	8950	8950	8950	0
626	20240726	090500	28111290	8950	8950	8950	8950	3
627	20240726	090400	28084440	8970	8970	8970	8970	5
628	20240726	090300	28039590	8970	8970	8970	8970	0
629	20240726	090200	28039590	8970	8970	8970	8970	0
630	20240726	090100	28039590	8970	8940	8970	8940	12
631	20240726	090000	27932280	8990	8850	8990	8850	3156