KissMeData/159580/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	202400	366119890	4970	4970	4970	4970	1787
3	20240726	202300	366119890	4970	4970	4970	4970	0
4	20240726	202200	366119890	4970	4970	4970	4970	0
5	20240726	202100	366119890	4970	4970	4970	4970	0
6	20240726	202000	366119890	4970	4970	4970	4970	0
7	20240726	201900	366119890	4970	4970	4970	4970	0
8	20240726	201800	366119890	4970	4970	4970	4970	0
9	20240726	201700	366119890	4970	4970	4970	4970	0
10	20240726	201600	366119890	4970	4970	4970	4970	0
11	20240726	201500	366119890	4970	4970	4970	4970	0
12	20240726	201400	366119890	4970	4970	4970	4970	0
13	20240726	201300	366119890	4970	4970	4970	4970	0
14	20240726	201200	366119890	4970	4970	4970	4970	0
15	20240726	201100	366119890	4970	4970	4970	4970	0
16	20240726	201000	366119890	4970	4970	4970	4970	0
17	20240726	200900	366119890	4970	4970	4970	4970	0
18	20240726	200800	366119890	4970	4970	4970	4970	0
19	20240726	200700	366119890	4970	4970	4970	4970	0
20	20240726	200600	366119890	4970	4970	4970	4970	0
21	20240726	200500	366119890	4970	4970	4970	4970	0
22	20240726	200400	366119890	4970	4970	4970	4970	0
23	20240726	200300	366119890	4970	4970	4970	4970	0
24	20240726	200200	366119890	4970	4970	4970	4970	0
25	20240726	200100	366119890	4970	4970	4970	4970	0
26	20240726	200000	366119890	4970	4970	4970	4970	0
27	20240726	195900	366119890	4970	4970	4970	4970	0
28	20240726	195800	366119890	4970	4970	4970	4970	0
29	20240726	195700	366119890	4970	4970	4970	4970	0
30	20240726	195600	366119890	4970	4970	4970	4970	0
31	20240726	195500	366119890	4970	4970	4970	4970	0
32	20240726	195400	366119890	4970	4970	4970	4970	1787
33	20240726	195300	366119890	4970	4970	4970	4970	0
34	20240726	195200	366119890	4970	4970	4970	4970	0
35	20240726	195100	366119890	4970	4970	4970	4970	0
36	20240726	195000	366119890	4970	4970	4970	4970	0
37	20240726	194900	366119890	4970	4970	4970	4970	0
38	20240726	194800	366119890	4970	4970	4970	4970	0
39	20240726	194700	366119890	4970	4970	4970	4970	0
40	20240726	194600	366119890	4970	4970	4970	4970	0
41	20240726	194500	366119890	4970	4970	4970	4970	0
42	20240726	194400	366119890	4970	4970	4970	4970	0
43	20240726	194300	366119890	4970	4970	4970	4970	0
44	20240726	194200	366119890	4970	4970	4970	4970	0
45	20240726	194100	366119890	4970	4970	4970	4970	0
46	20240726	194000	366119890	4970	4970	4970	4970	0
47	20240726	193900	366119890	4970	4970	4970	4970	0
48	20240726	193800	366119890	4970	4970	4970	4970	0
49	20240726	193700	366119890	4970	4970	4970	4970	0
50	20240726	193600	366119890	4970	4970	4970	4970	0
51	20240726	193500	366119890	4970	4970	4970	4970	0
52	20240726	193400	366119890	4970	4970	4970	4970	0
53	20240726	193300	366119890	4970	4970	4970	4970	0
54	20240726	193200	366119890	4970	4970	4970	4970	0
55	20240726	193100	366119890	4970	4970	4970	4970	0
56	20240726	193000	366119890	4970	4970	4970	4970	0
57	20240726	192900	366119890	4970	4970	4970	4970	0
58	20240726	192800	366119890	4970	4970	4970	4970	0
59	20240726	192700	366119890	4970	4970	4970	4970	0
60	20240726	192600	366119890	4970	4970	4970	4970	0
61	20240726	192500	366119890	4970	4970	4970	4970	0
62	20240726	192400	366119890	4970	4970	4970	4970	1787
63	20240726	192300	366119890	4970	4970	4970	4970	0
64	20240726	192200	366119890	4970	4970	4970	4970	0
65	20240726	192100	366119890	4970	4970	4970	4970	0
66	20240726	192000	366119890	4970	4970	4970	4970	0
67	20240726	191900	366119890	4970	4970	4970	4970	0
68	20240726	191800	366119890	4970	4970	4970	4970	0
69	20240726	191700	366119890	4970	4970	4970	4970	0
70	20240726	191600	366119890	4970	4970	4970	4970	0
71	20240726	191500	366119890	4970	4970	4970	4970	0
72	20240726	191400	366119890	4970	4970	4970	4970	0
73	20240726	191300	366119890	4970	4970	4970	4970	0
74	20240726	191200	366119890	4970	4970	4970	4970	0
75	20240726	191100	366119890	4970	4970	4970	4970	0
76	20240726	191000	366119890	4970	4970	4970	4970	0
77	20240726	190900	366119890	4970	4970	4970	4970	0
78	20240726	190800	366119890	4970	4970	4970	4970	0
79	20240726	190700	366119890	4970	4970	4970	4970	0
80	20240726	190600	366119890	4970	4970	4970	4970	0
81	20240726	190500	366119890	4970	4970	4970	4970	0
82	20240726	190400	366119890	4970	4970	4970	4970	0
83	20240726	190300	366119890	4970	4970	4970	4970	0
84	20240726	190200	366119890	4970	4970	4970	4970	0
85	20240726	190100	366119890	4970	4970	4970	4970	0
86	20240726	190000	366119890	4970	4970	4970	4970	0
87	20240726	185900	366119890	4970	4970	4970	4970	0
88	20240726	185800	366119890	4970	4970	4970	4970	0
89	20240726	185700	366119890	4970	4970	4970	4970	0
90	20240726	185600	366119890	4970	4970	4970	4970	0
91	20240726	185500	366119890	4970	4970	4970	4970	0
92	20240726	185400	366119890	4970	4970	4970	4970	1787
93	20240726	185300	366119890	4970	4970	4970	4970	0
94	20240726	185200	366119890	4970	4970	4970	4970	0
95	20240726	185100	366119890	4970	4970	4970	4970	0
96	20240726	185000	366119890	4970	4970	4970	4970	0
97	20240726	184900	366119890	4970	4970	4970	4970	0
98	20240726	184800	366119890	4970	4970	4970	4970	0
99	20240726	184700	366119890	4970	4970	4970	4970	0
100	20240726	184600	366119890	4970	4970	4970	4970	0
101	20240726	184500	366119890	4970	4970	4970	4970	0
102	20240726	184400	366119890	4970	4970	4970	4970	0
103	20240726	184300	366119890	4970	4970	4970	4970	0
104	20240726	184200	366119890	4970	4970	4970	4970	0
105	20240726	184100	366119890	4970	4970	4970	4970	0
106	20240726	184000	366119890	4970	4970	4970	4970	0
107	20240726	183900	366119890	4970	4970	4970	4970	0
108	20240726	183800	366119890	4970	4970	4970	4970	0
109	20240726	183700	366119890	4970	4970	4970	4970	0
110	20240726	183600	366119890	4970	4970	4970	4970	0
111	20240726	183500	366119890	4970	4970	4970	4970	0
112	20240726	183400	366119890	4970	4970	4970	4970	0
113	20240726	183300	366119890	4970	4970	4970	4970	0
114	20240726	183200	366119890	4970	4970	4970	4970	0
115	20240726	183100	366119890	4970	4970	4970	4970	0
116	20240726	183000	366119890	4970	4970	4970	4970	0
117	20240726	182900	366119890	4970	4970	4970	4970	0
118	20240726	182800	366119890	4970	4970	4970	4970	0
119	20240726	182700	366119890	4970	4970	4970	4970	0
120	20240726	182600	366119890	4970	4970	4970	4970	0
121	20240726	182500	366119890	4970	4970	4970	4970	0
122	20240726	182400	366119890	4970	4970	4970	4970	1787
123	20240726	182300	366119890	4970	4970	4970	4970	0
124	20240726	182200	366119890	4970	4970	4970	4970	0
125	20240726	182100	366119890	4970	4970	4970	4970	0
126	20240726	182000	366119890	4970	4970	4970	4970	0
127	20240726	181900	366119890	4970	4970	4970	4970	0
128	20240726	181800	366119890	4970	4970	4970	4970	0
129	20240726	181700	366119890	4970	4970	4970	4970	0
130	20240726	181600	366119890	4970	4970	4970	4970	0
131	20240726	181500	366119890	4970	4970	4970	4970	0
132	20240726	181400	366119890	4970	4970	4970	4970	0
133	20240726	181300	366119890	4970	4970	4970	4970	0
134	20240726	181200	366119890	4970	4970	4970	4970	0
135	20240726	181100	366119890	4970	4970	4970	4970	0
136	20240726	181000	366119890	4970	4970	4970	4970	0
137	20240726	180900	366119890	4970	4970	4970	4970	0
138	20240726	180800	366119890	4970	4970	4970	4970	0
139	20240726	180700	366119890	4970	4970	4970	4970	0
140	20240726	180600	366119890	4970	4970	4970	4970	0
141	20240726	180500	366119890	4970	4970	4970	4970	0
142	20240726	180400	366119890	4970	4970	4970	4970	0
143	20240726	180300	366119890	4970	4970	4970	4970	0
144	20240726	180200	366119890	4970	4970	4970	4970	0
145	20240726	180100	366119890	4970	4970	4970	4970	0
146	20240726	180000	366119890	4970	4970	4970	4970	0
147	20240726	175900	366119890	4970	4970	4970	4970	0
148	20240726	175800	366119890	4970	4970	4970	4970	0
149	20240726	175700	366119890	4970	4970	4970	4970	0
150	20240726	175600	366119890	4970	4970	4970	4970	0
151	20240726	175500	366119890	4970	4970	4970	4970	0
152	20240726	175400	366119890	4970	4970	4970	4970	1787
153	20240726	175300	366119890	4970	4970	4970	4970	0
154	20240726	175200	366119890	4970	4970	4970	4970	0
155	20240726	175100	366119890	4970	4970	4970	4970	0
156	20240726	175000	366119890	4970	4970	4970	4970	0
157	20240726	174900	366119890	4970	4970	4970	4970	0
158	20240726	174800	366119890	4970	4970	4970	4970	0
159	20240726	174700	366119890	4970	4970	4970	4970	0
160	20240726	174600	366119890	4970	4970	4970	4970	0
161	20240726	174500	366119890	4970	4970	4970	4970	0
162	20240726	174400	366119890	4970	4970	4970	4970	0
163	20240726	174300	366119890	4970	4970	4970	4970	0
164	20240726	174200	366119890	4970	4970	4970	4970	0
165	20240726	174100	366119890	4970	4970	4970	4970	0
166	20240726	174000	366119890	4970	4970	4970	4970	0
167	20240726	173900	366119890	4970	4970	4970	4970	0
168	20240726	173800	366119890	4970	4970	4970	4970	0
169	20240726	173700	366119890	4970	4970	4970	4970	0
170	20240726	173600	366119890	4970	4970	4970	4970	0
171	20240726	173500	366119890	4970	4970	4970	4970	0
172	20240726	173400	366119890	4970	4970	4970	4970	0
173	20240726	173300	366119890	4970	4970	4970	4970	0
174	20240726	173200	366119890	4970	4970	4970	4970	0
175	20240726	173100	366119890	4970	4970	4970	4970	0
176	20240726	173000	366119890	4970	4970	4970	4970	0
177	20240726	172900	366119890	4970	4970	4970	4970	0
178	20240726	172800	366119890	4970	4970	4970	4970	0
179	20240726	172700	366119890	4970	4970	4970	4970	0
180	20240726	172600	366119890	4970	4970	4970	4970	0
181	20240726	172500	366119890	4970	4970	4970	4970	0
182	20240726	172400	366119890	4970	4970	4970	4970	1787
183	20240726	172300	366119890	4970	4970	4970	4970	0
184	20240726	172200	366119890	4970	4970	4970	4970	0
185	20240726	172100	366119890	4970	4970	4970	4970	0
186	20240726	172000	366119890	4970	4970	4970	4970	0
187	20240726	171900	366119890	4970	4970	4970	4970	0
188	20240726	171800	366119890	4970	4970	4970	4970	0
189	20240726	171700	366119890	4970	4970	4970	4970	0
190	20240726	171600	366119890	4970	4970	4970	4970	0
191	20240726	171500	366119890	4970	4970	4970	4970	0
192	20240726	171400	366119890	4970	4970	4970	4970	0
193	20240726	171300	366119890	4970	4970	4970	4970	0
194	20240726	171200	366119890	4970	4970	4970	4970	0
195	20240726	171100	366119890	4970	4970	4970	4970	0
196	20240726	171000	366119890	4970	4970	4970	4970	0
197	20240726	170900	366119890	4970	4970	4970	4970	0
198	20240726	170800	366119890	4970	4970	4970	4970	0
199	20240726	170700	366119890	4970	4970	4970	4970	0
200	20240726	170600	366119890	4970	4970	4970	4970	0
201	20240726	170500	366119890	4970	4970	4970	4970	0
202	20240726	170400	366119890	4970	4970	4970	4970	0
203	20240726	170300	366119890	4970	4970	4970	4970	0
204	20240726	170200	366119890	4970	4970	4970	4970	0
205	20240726	170100	366119890	4970	4970	4970	4970	0
206	20240726	170000	366119890	4970	4970	4970	4970	0
207	20240726	165900	366119890	4970	4970	4970	4970	0
208	20240726	165800	366119890	4970	4970	4970	4970	0
209	20240726	165700	366119890	4970	4970	4970	4970	0
210	20240726	165600	366119890	4970	4970	4970	4970	0
211	20240726	165500	366119890	4970	4970	4970	4970	0
212	20240726	165400	366119890	4970	4970	4970	4970	1787
213	20240726	165300	366119890	4970	4970	4970	4970	0
214	20240726	165200	366119890	4970	4970	4970	4970	0
215	20240726	165100	366119890	4970	4970	4970	4970	0
216	20240726	165000	366119890	4970	4970	4970	4970	0
217	20240726	164900	366119890	4970	4970	4970	4970	0
218	20240726	164800	366119890	4970	4970	4970	4970	0
219	20240726	164700	366119890	4970	4970	4970	4970	0
220	20240726	164600	366119890	4970	4970	4970	4970	0
221	20240726	164500	366119890	4970	4970	4970	4970	0
222	20240726	164400	366119890	4970	4970	4970	4970	0
223	20240726	164300	366119890	4970	4970	4970	4970	0
224	20240726	164200	366119890	4970	4970	4970	4970	0
225	20240726	164100	366119890	4970	4970	4970	4970	0
226	20240726	164000	366119890	4970	4970	4970	4970	0
227	20240726	163900	366119890	4970	4970	4970	4970	0
228	20240726	163800	366119890	4970	4970	4970	4970	0
229	20240726	163700	366119890	4970	4970	4970	4970	0
230	20240726	163600	366119890	4970	4970	4970	4970	0
231	20240726	163500	366119890	4970	4970	4970	4970	0
232	20240726	163400	366119890	4970	4970	4970	4970	0
233	20240726	163300	366119890	4970	4970	4970	4970	0
234	20240726	163200	366119890	4970	4970	4970	4970	0
235	20240726	163100	366119890	4970	4970	4970	4970	0
236	20240726	163000	366119890	4970	4970	4970	4970	0
237	20240726	162900	366119890	4970	4970	4970	4970	0
238	20240726	162800	366119890	4970	4970	4970	4970	0
239	20240726	162700	366119890	4970	4970	4970	4970	0
240	20240726	162600	366119890	4970	4970	4970	4970	0
241	20240726	162500	366119890	4970	4970	4970	4970	0
242	20240726	162400	366119890	4970	4970	4970	4970	1787
243	20240726	162300	366119890	4970	4970	4970	4970	0
244	20240726	162200	366119890	4970	4970	4970	4970	0
245	20240726	162100	366119890	4970	4970	4970	4970	0
246	20240726	162000	366119890	4970	4970	4970	4970	0
247	20240726	161900	366119890	4970	4970	4970	4970	0
248	20240726	161800	366119890	4970	4970	4970	4970	0
249	20240726	161700	366119890	4970	4970	4970	4970	0
250	20240726	161600	366119890	4970	4970	4970	4970	0
251	20240726	161500	366119890	4970	4970	4970	4970	0
252	20240726	161400	366119890	4970	4970	4970	4970	0
253	20240726	161300	366119890	4970	4970	4970	4970	0
254	20240726	161200	366119890	4970	4970	4970	4970	0
255	20240726	161100	366119890	4970	4970	4970	4970	0
256	20240726	161000	366119890	4970	4970	4970	4970	0
257	20240726	160900	366119890	4970	4970	4970	4970	0
258	20240726	160800	366119890	4970	4970	4970	4970	0
259	20240726	160700	366119890	4970	4970	4970	4970	0
260	20240726	160600	366119890	4970	4970	4970	4970	0
261	20240726	160500	366119890	4970	4970	4970	4970	0
262	20240726	160400	366119890	4970	4970	4970	4970	0
263	20240726	160300	366119890	4970	4970	4970	4970	0
264	20240726	160200	366119890	4970	4970	4970	4970	0
265	20240726	160100	366119890	4970	4970	4970	4970	0
266	20240726	160000	366119890	4970	4970	4970	4970	0
267	20240726	155900	366119890	4970	4970	4970	4970	0
268	20240726	155800	366119890	4970	4970	4970	4970	0
269	20240726	155700	366119890	4970	4970	4970	4970	0
270	20240726	155600	366119890	4970	4970	4970	4970	0
271	20240726	155500	366119890	4970	4970	4970	4970	0
272	20240726	155400	366119890	4970	4970	4970	4970	1787
273	20240726	155300	366119890	4970	4970	4970	4970	0
274	20240726	155200	366119890	4970	4970	4970	4970	0
275	20240726	155100	366119890	4970	4970	4970	4970	0
276	20240726	155000	366119890	4970	4970	4970	4970	0
277	20240726	154900	366119890	4970	4970	4970	4970	0
278	20240726	154800	366119890	4970	4970	4970	4970	0
279	20240726	154700	366119890	4970	4970	4970	4970	0
280	20240726	154600	366119890	4970	4970	4970	4970	0
281	20240726	154500	366119890	4970	4970	4970	4970	0
282	20240726	154400	366119890	4970	4970	4970	4970	0
283	20240726	154300	366119890	4970	4970	4970	4970	0
284	20240726	154200	366119890	4970	4970	4970	4970	0
285	20240726	154100	366119890	4970	4970	4970	4970	0
286	20240726	154000	366119890	4970	4970	4970	4970	0
287	20240726	153900	366119890	4970	4970	4970	4970	0
288	20240726	153800	366119890	4970	4970	4970	4970	0
289	20240726	153700	366119890	4970	4970	4970	4970	0
290	20240726	153600	366119890	4970	4970	4970	4970	0
291	20240726	153500	366119890	4970	4970	4970	4970	0
292	20240726	153400	366119890	4970	4970	4970	4970	0
293	20240726	153300	366119890	4970	4970	4970	4970	0
294	20240726	153200	366119890	4970	4970	4970	4970	0
295	20240726	153100	366119890	4970	4970	4970	4970	0
296	20240726	153000	366119890	4970	4970	4970	4970	1787
297	20240726	152900	357238500	4990	4990	4990	4990	0
298	20240726	152800	357238500	4990	4990	4990	4990	0
299	20240726	152700	357238500	4990	4990	4990	4990	0
300	20240726	152600	357238500	4990	4990	4990	4990	0
301	20240726	152500	357238500	4990	4990	4990	4990	0
302	20240726	152400	357238500	4990	4990	4990	4990	0
303	20240726	152300	357238500	4990	4990	4990	4990	0
304	20240726	152200	357238500	4990	4990	4990	4990	0
305	20240726	152100	357238500	4990	4990	4990	4990	0
306	20240726	152000	357238500	4990	4990	4990	4990	0
307	20240726	151900	357238500	4990	4975	4990	4975	477
308	20240726	151800	354865170	4990	4980	4990	4975	58
309	20240726	151700	354576050	4985	4975	4985	4975	501
310	20240726	151600	352083565	4985	4975	4985	4975	131
311	20240726	151500	351431830	4985	4985	4985	4985	0
312	20240726	151400	351431830	4985	4975	4985	4975	129
313	20240726	151300	350789265	4975	4975	4975	4975	193
314	20240726	151200	349829090	4975	4975	4975	4975	400
315	20240726	151100	347839090	4975	4980	4980	4975	599
316	20240726	151000	344857595	4985	4985	4985	4980	1001
317	20240726	150900	339869055	4990	4990	4990	4990	10
318	20240726	150800	339819155	4985	4985	4985	4985	0
319	20240726	150700	339819155	4985	4985	4985	4985	0
320	20240726	150600	339819155	4985	4985	4985	4985	0
321	20240726	150500	339819155	4985	4985	4985	4985	0
322	20240726	150400	339819155	4985	4990	4990	4985	56
323	20240726	150300	339539965	4995	4995	4995	4995	0
324	20240726	150200	339539965	4995	4995	4995	4995	0
325	20240726	150100	339539965	4995	4975	4995	4975	1234
326	20240726	150000	333396095	4975	4975	4975	4975	810
327	20240726	145900	329366345	4980	4980	4980	4980	13
328	20240726	145800	329301605	4980	4980	4980	4980	277
329	20240726	145700	327922145	4980	4980	4980	4980	22
330	20240726	145600	327812585	4985	4985	4985	4985	0
331	20240726	145500	327812585	4985	4985	4985	4985	0
332	20240726	145400	327812585	4985	4985	4985	4985	0
333	20240726	145300	327812585	4985	4985	4985	4985	6
334	20240726	145200	327782675	4975	4975	4975	4975	0
335	20240726	145100	327782675	4975	4975	4975	4975	103
336	20240726	145000	327270250	4985	4985	4985	4985	1
337	20240726	144900	327265265	4975	4975	4975	4975	0
338	20240726	144800	327265265	4975	4985	4985	4975	585
339	20240726	144700	324354865	4990	4990	4990	4990	0
340	20240726	144600	324354865	4990	4990	4990	4990	1
341	20240726	144500	324349875	4975	4975	4975	4975	0
342	20240726	144400	324349875	4975	4980	4980	4975	250
343	20240726	144300	323106065	4995	4995	4995	4995	1
344	20240726	144200	323101070	4980	4980	4980	4980	0
345	20240726	144100	323101070	4980	4980	4980	4980	0
346	20240726	144000	323101070	4980	4985	4985	4980	2100
347	20240726	143900	312642965	4985	4985	4985	4985	400
348	20240726	143800	310648965	4985	4985	4985	4985	0
349	20240726	143700	310648965	4985	4985	4985	4985	0
350	20240726	143600	310648965	4985	4985	4985	4985	0
351	20240726	143500	310648965	4985	4985	4985	4985	250
352	20240726	143400	309402715	4985	4985	4985	4985	0
353	20240726	143300	309402715	4985	4985	4985	4985	0
354	20240726	143200	309402715	4985	4985	4985	4985	0
355	20240726	143100	309402715	4985	4990	4990	4985	300
356	20240726	143000	307906690	4995	4995	4995	4995	0
357	20240726	142900	307906690	4995	4995	4995	4995	0
358	20240726	142800	307906690	4995	4995	4995	4995	0
359	20240726	142700	307906690	4995	4995	4995	4995	0
360	20240726	142600	307906690	4995	4995	4995	4995	0
361	20240726	142500	307906690	4995	4995	4995	4995	0
362	20240726	142400	307906690	4995	4995	4995	4995	1
363	20240726	142300	307901695	4985	4985	4985	4985	10
364	20240726	142200	307851845	4995	4995	4995	4995	0
365	20240726	142100	307851845	4995	4995	4995	4995	0
366	20240726	142000	307851845	4995	4995	4995	4995	220
367	20240726	141900	306752945	4995	4995	4995	4995	2
368	20240726	141800	306742955	4980	4980	4980	4980	0
369	20240726	141700	306742955	4980	4980	4980	4980	0
370	20240726	141600	306742955	4980	4980	4980	4980	0
371	20240726	141500	306742955	4980	4980	4980	4980	0
372	20240726	141400	306742955	4980	4980	4980	4980	0
373	20240726	141300	306742955	4980	4980	4980	4980	0
374	20240726	141200	306742955	4980	4980	4980	4980	50
375	20240726	141100	306493955	4980	4980	4980	4980	0
376	20240726	141000	306493955	4980	4980	4980	4980	5
377	20240726	140900	306469055	4980	4980	4980	4980	811
378	20240726	140800	302430275	4975	4990	4990	4975	5559
379	20240726	140700	274738035	4990	4990	4990	4990	0
380	20240726	140600	274738035	4990	4990	4990	4990	149
381	20240726	140500	273994525	4995	4995	4995	4995	0
382	20240726	140400	273994525	4995	4995	4995	4995	164
383	20240726	140300	273175345	4995	4995	4995	4995	0
384	20240726	140200	273175345	4995	4995	4995	4995	0
385	20240726	140100	273175345	4995	4995	4995	4995	0
386	20240726	140000	273175345	4995	4995	4995	4995	222
387	20240726	135900	272066455	4995	4995	4995	4995	0
388	20240726	135800	272066455	4995	4995	4995	4995	0
389	20240726	135700	272066455	4995	4995	4995	4995	100
390	20240726	135600	271566955	5000	5000	5000	5000	0
391	20240726	135500	271566955	5000	5000	5000	5000	0
392	20240726	135400	271566955	5000	5000	5000	5000	0
393	20240726	135300	271566955	5000	5000	5000	5000	2
394	20240726	135200	271556955	5000	5000	5000	5000	0
395	20240726	135100	271556955	5000	5000	5000	5000	300
396	20240726	135000	270056955	5000	5000	5000	5000	0
397	20240726	134900	270056955	5000	5000	5000	5000	0
398	20240726	134800	270056955	5000	5000	5000	5000	1
399	20240726	134700	270051955	4995	4995	4995	4995	206
400	20240726	134600	269022985	5000	5000	5000	5000	1
401	20240726	134500	269017985	5000	5000	5000	5000	0
402	20240726	134400	269017985	5000	5000	5000	5000	0
403	20240726	134300	269017985	5000	5000	5000	5000	1
404	20240726	134200	269012985	4995	5000	5000	4995	2
405	20240726	134100	269002990	4995	4995	4995	4995	0
406	20240726	134000	269002990	4995	4995	4995	4995	0
407	20240726	133900	269002990	4995	4995	4995	4995	11
408	20240726	133800	268948045	4995	4995	4995	4995	0
409	20240726	133700	268948045	4995	4995	4995	4995	0
410	20240726	133600	268948045	4995	4995	4995	4995	0
411	20240726	133500	268948045	4995	4995	4995	4995	0
412	20240726	133400	268948045	4995	4995	4995	4995	0
413	20240726	133300	268948045	4995	4995	4995	4995	1
414	20240726	133200	268943050	4995	4995	4995	4995	0
415	20240726	133100	268943050	4995	4995	4995	4995	0
416	20240726	133000	268943050	4995	4995	4995	4995	2
417	20240726	132900	268933060	4995	4995	4995	4995	0
418	20240726	132800	268933060	4995	4990	4995	4990	86
419	20240726	132700	268503890	4990	4990	4990	4990	0
420	20240726	132600	268503890	4990	4990	4990	4990	0
421	20240726	132500	268503890	4990	4990	4990	4990	0
422	20240726	132400	268503890	4990	4990	4990	4990	0
423	20240726	132300	268503890	4990	4990	4990	4990	0
424	20240726	132200	268503890	4990	4990	4990	4990	1
425	20240726	132100	268498900	5000	5000	5000	4995	791
426	20240726	132000	264547845	5000	5000	5000	5000	0
427	20240726	131900	264547845	5000	5000	5000	5000	0
428	20240726	131800	264547845	5000	5000	5000	5000	121
429	20240726	131700	263942845	5000	4995	5000	4995	246
430	20240726	131600	262714070	4995	4995	4995	4995	2
431	20240726	131500	262704080	4995	4995	4995	4995	1
432	20240726	131400	262699085	4995	4995	4995	4995	8
433	20240726	131300	262659125	4995	4995	4995	4995	0
434	20240726	131200	262659125	4995	4995	4995	4995	1
435	20240726	131100	262654130	4990	4990	4990	4990	0
436	20240726	131000	262654130	4990	4990	4990	4990	12
437	20240726	130900	262594250	4990	4995	4995	4990	260
438	20240726	130800	261296845	4990	4990	4990	4990	285
439	20240726	130700	259874695	4990	4990	4990	4990	404
440	20240726	130600	257858735	4995	4990	4995	4990	109
441	20240726	130500	257314820	4990	4990	4990	4990	22
442	20240726	130400	257205040	4990	4990	4990	4990	300
443	20240726	130300	255708040	4985	4985	4985	4985	0
444	20240726	130200	255708040	4985	4985	4985	4985	0
445	20240726	130100	255708040	4985	4985	4985	4985	0
446	20240726	130000	255708040	4985	4985	4985	4985	0
447	20240726	125900	255708040	4985	4985	4985	4985	0
448	20240726	125800	255708040	4985	4985	4985	4985	0
449	20240726	125700	255708040	4985	4985	4985	4985	50
450	20240726	125600	255458790	4985	4985	4985	4985	12
451	20240726	125500	255398970	4990	4990	4990	4990	0
452	20240726	125400	255398970	4990	4985	4990	4985	127
453	20240726	125300	254765855	4990	4985	4990	4980	3239
454	20240726	125200	238624235	4985	4995	4995	4985	283
455	20240726	125100	237213455	4990	4995	4995	4990	3195
456	20240726	125000	221267810	4995	5000	5000	4995	91
457	20240726	124900	220813160	4995	4995	4995	4995	1491
458	20240726	124800	213365615	4995	4995	4995	4995	0
459	20240726	124700	213365615	4995	4995	4995	4995	0
460	20240726	124600	213365615	4995	4995	4995	4995	0
461	20240726	124500	213365615	4995	4995	4995	4995	99
462	20240726	124400	212871110	4995	4995	4995	4995	30
463	20240726	124300	212721260	5000	5000	5000	5000	12
464	20240726	124200	212661260	5000	5000	5000	5000	0
465	20240726	124100	212661260	5000	5000	5000	5000	10
466	20240726	124000	212611260	5000	5010	5010	5000	153
467	20240726	123900	211846240	5000	5000	5000	5000	0
468	20240726	123800	211846240	5000	5000	5000	5000	0
469	20240726	123700	211846240	5000	5000	5000	5000	0
470	20240726	123600	211846240	5000	5000	5000	5000	0
471	20240726	123500	211846240	5000	5000	5000	5000	100
472	20240726	123400	211346240	5010	5010	5010	5010	0
473	20240726	123300	211346240	5010	5010	5010	5010	0
474	20240726	123200	211346240	5010	5010	5010	5010	0
475	20240726	123100	211346240	5010	5010	5010	5010	0
476	20240726	123000	211346240	5010	5010	5010	5010	1
477	20240726	122900	211341230	5010	5010	5010	5010	1
478	20240726	122800	211336220	4995	4995	4995	4995	0
479	20240726	122700	211336220	4995	4995	4995	4995	0
480	20240726	122600	211336220	4995	4995	4995	4995	0
481	20240726	122500	211336220	4995	4995	4995	4995	40
482	20240726	122400	211136420	4995	4995	4995	4995	0
483	20240726	122300	211136420	4995	4995	4995	4995	0
484	20240726	122200	211136420	4995	4995	4995	4995	0
485	20240726	122100	211136420	4995	4995	4995	4995	0
486	20240726	122000	211136420	4995	4995	4995	4995	13
487	20240726	121900	211071485	5000	5000	5000	5000	1198
488	20240726	121800	205081485	5010	5010	5010	5010	0
489	20240726	121700	205081485	5010	5010	5010	5010	1
490	20240726	121600	205076475	5000	5000	5000	5000	90
491	20240726	121500	204626475	5010	5010	5010	5010	99
492	20240726	121400	204130485	5010	5010	5010	5010	0
493	20240726	121300	204130485	5010	5010	5010	5010	0
494	20240726	121200	204130485	5010	5010	5010	5010	0
495	20240726	121100	204130485	5010	5010	5010	5010	1
496	20240726	121000	204125475	5000	5000	5000	5000	0
497	20240726	120900	204125475	5000	5000	5000	5000	0
498	20240726	120800	204125475	5000	5000	5000	5000	10
499	20240726	120700	204075475	5010	5010	5010	5010	2
500	20240726	120600	204065455	5010	5010	5010	5010	10
501	20240726	120500	204015355	4995	4995	4995	4995	197
502	20240726	120400	203031340	5000	5010	5010	5000	973
503	20240726	120300	198163560	5010	5010	5010	5010	0
504	20240726	120200	198163560	5010	5010	5010	5010	0
505	20240726	120100	198163560	5010	5010	5010	5010	20
506	20240726	120000	198063360	5010	5010	5010	5010	1
507	20240726	115900	198058350	5000	5000	5000	5000	667
508	20240726	115800	194723350	5000	5000	5000	5000	0
509	20240726	115700	194723350	5000	5000	5000	5000	0
510	20240726	115600	194723350	5000	5000	5000	5000	200
511	20240726	115500	193723350	5000	5000	5000	5000	1
512	20240726	115400	193718350	5010	5010	5010	5010	0
513	20240726	115300	193718350	5010	5010	5010	5010	0
514	20240726	115200	193718350	5010	5010	5010	5010	513
515	20240726	115100	191148220	5000	5000	5000	5000	0
516	20240726	115000	191148220	5000	5010	5010	5000	195
517	20240726	114900	190172200	5020	5020	5020	5020	0
518	20240726	114800	190172200	5020	5020	5020	5020	0
519	20240726	114700	190172200	5020	5030	5030	5020	136
520	20240726	114600	189489470	5020	5020	5020	5020	0
521	20240726	114500	189489470	5020	5020	5020	5020	165
522	20240726	114400	188661170	5020	5020	5020	5020	1
523	20240726	114300	188656150	5020	5020	5020	5020	0
524	20240726	114200	188656150	5020	5020	5020	5020	0
525	20240726	114100	188656150	5020	5020	5020	5020	0
526	20240726	114000	188656150	5020	5020	5020	5020	0
527	20240726	113900	188656150	5020	5020	5020	5020	0
528	20240726	113800	188656150	5020	5020	5020	5020	1
529	20240726	113700	188651130	5020	5020	5020	5020	1
530	20240726	113600	188646110	5020	5020	5020	5020	1
531	20240726	113500	188641090	5010	5010	5010	5010	1630
532	20240726	113400	180474790	5030	5030	5030	5030	1
533	20240726	113300	180469760	5030	5030	5030	5030	2
534	20240726	113200	180459700	5020	5020	5020	5020	628
535	20240726	113100	177307140	5020	5020	5020	5020	1
536	20240726	113000	177302120	5020	5020	5020	5020	6
537	20240726	112900	177272000	5020	5020	5020	5020	1
538	20240726	112800	177266980	5000	5000	5000	5000	0
539	20240726	112700	177266980	5000	5010	5020	5000	736
540	20240726	112600	173578800	5010	5010	5010	5010	0
541	20240726	112500	173578800	5010	5010	5010	5010	0
542	20240726	112400	173578800	5010	5010	5010	5010	0
543	20240726	112300	173578800	5010	5010	5010	5010	100
544	20240726	112200	173077800	5020	5020	5020	5020	0
545	20240726	112100	173077800	5020	5020	5020	5020	0
546	20240726	112000	173077800	5020	5020	5020	5020	1
547	20240726	111900	173072780	5000	5000	5000	5000	0
548	20240726	111800	173072780	5000	5020	5020	5000	209
549	20240726	111700	172027610	5020	5020	5020	5020	290
550	20240726	111600	170571810	5010	5010	5010	5010	11
551	20240726	111500	170516700	5010	5010	5010	5010	638
552	20240726	111400	167320320	5010	5010	5010	5010	0
553	20240726	111300	167320320	5010	5010	5010	5010	1
554	20240726	111200	167315310	5010	5010	5010	5010	0
555	20240726	111100	167315310	5010	5010	5010	5010	3
556	20240726	111000	167300280	5010	5010	5010	5010	20
557	20240726	110900	167200080	5010	5010	5010	5010	1
558	20240726	110800	167195070	5010	4995	5010	4990	201
559	20240726	110700	166191985	5010	5010	5010	5010	81
560	20240726	110600	165786175	5010	5010	5010	5010	0
561	20240726	110500	165786175	5010	4995	5010	4995	1001
562	20240726	110400	160783665	5000	5000	5000	5000	0
563	20240726	110300	160783665	5000	4995	5000	4995	788
564	20240726	110200	156847055	4995	4990	4995	4985	114
565	20240726	110100	156278425	4985	4985	4985	4985	0
566	20240726	110000	156278425	4985	4985	4985	4985	0
567	20240726	105900	156278425	4985	4990	4990	4985	378
568	20240726	105800	154393310	4990	4990	4990	4990	72
569	20240726	105700	154034030	4985	4990	4990	4985	54
570	20240726	105600	153764785	4995	4990	4995	4990	52
571	20240726	105500	153505055	4995	4985	4995	4985	3
572	20240726	105400	153490080	4990	4990	4990	4990	120
573	20240726	105300	152891280	4995	4995	4995	4995	0
574	20240726	105200	152891280	4995	4990	4995	4990	3
575	20240726	105100	152876305	4990	4990	4990	4990	450
576	20240726	105000	150630805	4990	4990	4990	4990	72
577	20240726	104900	150271525	4990	4990	4990	4990	0
578	20240726	104800	150271525	4990	4990	4990	4990	0
579	20240726	104700	150271525	4990	4990	4990	4990	0
580	20240726	104600	150271525	4990	4990	4990	4990	476
581	20240726	104500	147896285	4990	4990	4990	4990	0
582	20240726	104400	147896285	4990	4995	4995	4990	87
583	20240726	104300	147462150	4995	4990	4995	4990	87
584	20240726	104200	147027920	4990	4990	4990	4990	0
585	20240726	104100	147027920	4990	4990	4990	4990	0
586	20240726	104000	147027920	4990	4990	4990	4990	501
587	20240726	103900	144527930	4980	4980	4980	4980	3
588	20240726	103800	144512990	4985	4985	4985	4985	478
589	20240726	103700	142130160	4985	4980	4985	4980	7
590	20240726	103600	142095270	4985	4985	4985	4985	0
591	20240726	103500	142095270	4985	4985	4985	4985	120
592	20240726	103400	141497070	4985	4985	4985	4985	10
593	20240726	103300	141447220	4985	4985	4985	4985	274
594	20240726	103200	140081330	4990	4990	4990	4990	10
595	20240726	103100	140031430	4990	4990	4990	4990	0
596	20240726	103000	140031430	4990	4990	4990	4990	0
597	20240726	102900	140031430	4990	4985	4990	4985	1466
598	20240726	102800	132723395	4995	4995	4995	4995	178
599	20240726	102700	131834285	4995	4995	4995	4995	0
600	20240726	102600	131834285	4995	4995	5000	4995	344
601	20240726	102500	130116000	4995	4995	4995	4995	200
602	20240726	102400	129117000	4995	4995	4995	4995	20
603	20240726	102300	129017100	4995	5000	5000	4995	78
604	20240726	102200	128627440	5000	5000	5000	5000	1
605	20240726	102100	128622440	4990	4990	4990	4990	19
606	20240726	102000	128527630	4980	4980	4980	4980	226
607	20240726	101900	127402150	4980	4980	4980	4980	393
608	20240726	101800	125445010	4990	4990	4990	4990	82
609	20240726	101700	125035830	4990	4985	4990	4980	301
610	20240726	101600	123536775	4980	4990	4990	4980	453
611	20240726	101500	121280705	4990	4990	4990	4990	0
612	20240726	101400	121280705	4990	4990	4990	4990	0
613	20240726	101300	121280705	4990	4990	4990	4990	0
614	20240726	101200	121280705	4990	4990	4990	4990	1
615	20240726	101100	121275715	4985	4985	4985	4980	319
616	20240726	101000	119686395	4980	4980	4980	4980	0
617	20240726	100900	119686395	4980	4980	4980	4980	727
618	20240726	100800	116065935	4980	4980	4980	4980	0
619	20240726	100700	116065935	4980	4985	4985	4980	188
620	20240726	100600	115129380	4985	4990	4990	4985	109
621	20240726	100500	114586010	4990	4990	4990	4990	63
622	20240726	100400	114271640	4990	4990	4990	4990	110
623	20240726	100300	113722740	4990	4990	4990	4990	1
624	20240726	100200	113717750	4990	4990	4990	4990	1
625	20240726	100100	113712760	4990	4990	4990	4990	0
626	20240726	100000	113712760	4990	4985	4990	4985	101
627	20240726	095900	113209270	4990	4990	4990	4990	46
628	20240726	095800	112979730	4990	4990	4990	4990	66
629	20240726	095700	112650390	4990	4990	4990	4990	115
630	20240726	095600	112076540	4990	4990	4990	4990	50
631	20240726	095500	111827040	4985	4985	4985	4985	0
632	20240726	095400	111827040	4985	4990	4990	4985	21
633	20240726	095300	111722300	4990	4985	4990	4985	1171
634	20240726	095200	105884390	4985	4985	4985	4985	885
635	20240726	095100	101472665	4985	4990	4990	4985	261
636	20240726	095000	100171575	4990	4990	4990	4990	12
637	20240726	094900	100111695	4995	4995	4995	4995	0
638	20240726	094800	100111695	4995	4995	4995	4995	0
639	20240726	094700	100111695	4995	4995	4995	4995	0
640	20240726	094600	100111695	4995	4980	4995	4980	1049
641	20240726	094500	94887660	4990	4990	4990	4990	0
642	20240726	094400	94887660	4990	4990	4990	4990	2
643	20240726	094300	94877680	4995	4995	4995	4995	0
644	20240726	094200	94877680	4995	4995	4995	4995	0
645	20240726	094100	94877680	4995	4985	4995	4985	39
646	20240726	094000	94683160	4980	4980	4980	4980	18
647	20240726	093900	94593520	4980	4980	4980	4980	0
648	20240726	093800	94593520	4980	4985	4985	4980	60
649	20240726	093700	94294465	4980	4985	4985	4980	119
650	20240726	093600	93701255	4985	4985	4985	4985	38
651	20240726	093500	93511825	4995	4995	5000	4990	1334
652	20240726	093400	86854595	5000	5000	5000	5000	3
653	20240726	093300	86839595	5000	4995	5000	4990	1103
654	20240726	093200	81334535	5000	5010	5010	5000	1035
655	20240726	093100	76159465	5010	5010	5010	5010	0
656	20240726	093000	76159465	5010	5010	5010	5010	1
657	20240726	092900	76154455	5010	5010	5010	5010	100
658	20240726	092800	75653455	5010	5000	5010	5000	195
659	20240726	092700	74678445	4995	5010	5010	4995	293
660	20240726	092600	73214670	5010	5000	5010	4995	21
661	20240726	092500	73109750	4995	4995	4995	4995	1
662	20240726	092400	73104755	4995	4995	4995	4995	1000
663	20240726	092300	68109755	5000	5000	5000	5000	1063
664	20240726	092200	62794755	5020	5020	5020	5020	20
665	20240726	092100	62694355	5020	5020	5020	5020	0
666	20240726	092000	62694355	5020	5020	5020	5020	0
667	20240726	091900	62694355	5020	5020	5020	5020	2
668	20240726	091800	62684315	5020	5020	5020	5020	39
669	20240726	091700	62488535	5020	4995	5020	4990	655
670	20240726	091600	59215560	5000	5020	5020	5000	1491
671	20240726	091500	51754790	5010	5010	5010	5010	610
672	20240726	091400	48698690	5020	5010	5020	5010	671
673	20240726	091300	45335270	5020	5010	5020	5010	581
674	20240726	091200	42424450	5010	5020	5020	5010	1088
675	20240726	091100	36963570	5050	5020	5050	5020	18
676	20240726	091000	36873120	5040	5040	5040	5040	0
677	20240726	090900	36873120	5040	5040	5040	5040	0
678	20240726	090800	36873120	5040	5040	5040	5040	0
679	20240726	090700	36873120	5040	5040	5050	5020	1398
680	20240726	090600	29837200	5050	5030	5050	5030	983
681	20240726	090500	24885110	5030	5030	5030	5020	2229
682	20240726	090400	13687520	5030	5030	5040	5030	232
683	20240726	090300	12520450	5050	5030	5050	5030	338
684	20240726	090200	10815150	5040	5050	5050	5030	20
685	20240726	090100	10714500	5050	5010	5050	5010	314
686	20240726	090000	9128840	5020	5020	5060	5020	1818