KissMeData/023600/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	190600	98497040	9750	9750	9750	9750	4
3	20240726	190500	98497040	9750	9750	9750	9750	0
4	20240726	190400	98497040	9750	9750	9750	9750	0
5	20240726	190300	98497040	9750	9750	9750	9750	0
6	20240726	190200	98497040	9750	9750	9750	9750	0
7	20240726	190100	98497040	9750	9750	9750	9750	0
8	20240726	190000	98497040	9750	9750	9750	9750	0
9	20240726	185900	98497040	9750	9750	9750	9750	0
10	20240726	185800	98497040	9750	9750	9750	9750	0
11	20240726	185700	98497040	9750	9750	9750	9750	0
12	20240726	185600	98497040	9750	9750	9750	9750	0
13	20240726	185500	98497040	9750	9750	9750	9750	0
14	20240726	185400	98497040	9750	9750	9750	9750	0
15	20240726	185300	98497040	9750	9750	9750	9750	0
16	20240726	185200	98497040	9750	9750	9750	9750	0
17	20240726	185100	98497040	9750	9750	9750	9750	0
18	20240726	185000	98497040	9750	9750	9750	9750	0
19	20240726	184900	98497040	9750	9750	9750	9750	0
20	20240726	184800	98497040	9750	9750	9750	9750	0
21	20240726	184700	98497040	9750	9750	9750	9750	0
22	20240726	184600	98497040	9750	9750	9750	9750	0
23	20240726	184500	98497040	9750	9750	9750	9750	0
24	20240726	184400	98497040	9750	9750	9750	9750	0
25	20240726	184300	98497040	9750	9750	9750	9750	0
26	20240726	184200	98497040	9750	9750	9750	9750	0
27	20240726	184100	98497040	9750	9750	9750	9750	0
28	20240726	184000	98497040	9750	9750	9750	9750	0
29	20240726	183900	98497040	9750	9750	9750	9750	0
30	20240726	183800	98497040	9750	9750	9750	9750	0
31	20240726	183700	98497040	9750	9750	9750	9750	0
32	20240726	183600	98497040	9750	9750	9750	9750	4
33	20240726	183500	98497040	9750	9750	9750	9750	0
34	20240726	183400	98497040	9750	9750	9750	9750	0
35	20240726	183300	98497040	9750	9750	9750	9750	0
36	20240726	183200	98497040	9750	9750	9750	9750	0
37	20240726	183100	98497040	9750	9750	9750	9750	0
38	20240726	183000	98497040	9750	9750	9750	9750	0
39	20240726	182900	98497040	9750	9750	9750	9750	0
40	20240726	182800	98497040	9750	9750	9750	9750	0
41	20240726	182700	98497040	9750	9750	9750	9750	0
42	20240726	182600	98497040	9750	9750	9750	9750	0
43	20240726	182500	98497040	9750	9750	9750	9750	0
44	20240726	182400	98497040	9750	9750	9750	9750	0
45	20240726	182300	98497040	9750	9750	9750	9750	0
46	20240726	182200	98497040	9750	9750	9750	9750	0
47	20240726	182100	98497040	9750	9750	9750	9750	0
48	20240726	182000	98497040	9750	9750	9750	9750	0
49	20240726	181900	98497040	9750	9750	9750	9750	0
50	20240726	181800	98497040	9750	9750	9750	9750	0
51	20240726	181700	98497040	9750	9750	9750	9750	0
52	20240726	181600	98497040	9750	9750	9750	9750	0
53	20240726	181500	98497040	9750	9750	9750	9750	0
54	20240726	181400	98497040	9750	9750	9750	9750	0
55	20240726	181300	98497040	9750	9750	9750	9750	0
56	20240726	181200	98497040	9750	9750	9750	9750	0
57	20240726	181100	98497040	9750	9750	9750	9750	0
58	20240726	181000	98497040	9750	9750	9750	9750	0
59	20240726	180900	98497040	9750	9750	9750	9750	0
60	20240726	180800	98497040	9750	9750	9750	9750	0
61	20240726	180700	98497040	9750	9750	9750	9750	0
62	20240726	180600	98497040	9750	9750	9750	9750	4
63	20240726	180500	98497040	9750	9750	9750	9750	0
64	20240726	180400	98497040	9750	9750	9750	9750	0
65	20240726	180300	98497040	9750	9750	9750	9750	0
66	20240726	180200	98497040	9750	9750	9750	9750	0
67	20240726	180100	98497040	9750	9750	9750	9750	0
68	20240726	180000	98497040	9750	9750	9750	9750	0
69	20240726	175900	98497040	9750	9750	9750	9750	0
70	20240726	175800	98497040	9750	9750	9750	9750	0
71	20240726	175700	98497040	9750	9750	9750	9750	0
72	20240726	175600	98497040	9750	9750	9750	9750	0
73	20240726	175500	98497040	9750	9750	9750	9750	0
74	20240726	175400	98497040	9750	9750	9750	9750	0
75	20240726	175300	98497040	9750	9750	9750	9750	0
76	20240726	175200	98497040	9750	9750	9750	9750	0
77	20240726	175100	98497040	9750	9750	9750	9750	0
78	20240726	175000	98497040	9750	9750	9750	9750	0
79	20240726	174900	98497040	9750	9750	9750	9750	0
80	20240726	174800	98497040	9750	9750	9750	9750	0
81	20240726	174700	98497040	9750	9750	9750	9750	0
82	20240726	174600	98497040	9750	9750	9750	9750	0
83	20240726	174500	98497040	9750	9750	9750	9750	0
84	20240726	174400	98497040	9750	9750	9750	9750	0
85	20240726	174300	98497040	9750	9750	9750	9750	0
86	20240726	174200	98497040	9750	9750	9750	9750	0
87	20240726	174100	98497040	9750	9750	9750	9750	0
88	20240726	174000	98497040	9750	9750	9750	9750	0
89	20240726	173900	98497040	9750	9750	9750	9750	0
90	20240726	173800	98497040	9750	9750	9750	9750	0
91	20240726	173700	98497040	9750	9750	9750	9750	0
92	20240726	173600	98497040	9750	9750	9750	9750	4
93	20240726	173500	98497040	9750	9750	9750	9750	0
94	20240726	173400	98497040	9750	9750	9750	9750	0
95	20240726	173300	98497040	9750	9750	9750	9750	0
96	20240726	173200	98497040	9750	9750	9750	9750	0
97	20240726	173100	98497040	9750	9750	9750	9750	0
98	20240726	173000	98497040	9750	9750	9750	9750	0
99	20240726	172900	98497040	9750	9750	9750	9750	0
100	20240726	172800	98497040	9750	9750	9750	9750	0
101	20240726	172700	98497040	9750	9750	9750	9750	0
102	20240726	172600	98497040	9750	9750	9750	9750	0
103	20240726	172500	98497040	9750	9750	9750	9750	0
104	20240726	172400	98497040	9750	9750	9750	9750	0
105	20240726	172300	98497040	9750	9750	9750	9750	0
106	20240726	172200	98497040	9750	9750	9750	9750	0
107	20240726	172100	98497040	9750	9750	9750	9750	0
108	20240726	172000	98497040	9750	9750	9750	9750	0
109	20240726	171900	98497040	9750	9750	9750	9750	0
110	20240726	171800	98497040	9750	9750	9750	9750	0
111	20240726	171700	98497040	9750	9750	9750	9750	0
112	20240726	171600	98497040	9750	9750	9750	9750	0
113	20240726	171500	98497040	9750	9750	9750	9750	0
114	20240726	171400	98497040	9750	9750	9750	9750	0
115	20240726	171300	98497040	9750	9750	9750	9750	0
116	20240726	171200	98497040	9750	9750	9750	9750	0
117	20240726	171100	98497040	9750	9750	9750	9750	0
118	20240726	171000	98497040	9750	9750	9750	9750	0
119	20240726	170900	98497040	9750	9750	9750	9750	0
120	20240726	170800	98497040	9750	9750	9750	9750	0
121	20240726	170700	98497040	9750	9750	9750	9750	0
122	20240726	170600	98497040	9750	9750	9750	9750	4
123	20240726	170500	98497040	9750	9750	9750	9750	0
124	20240726	170400	98497040	9750	9750	9750	9750	0
125	20240726	170300	98497040	9750	9750	9750	9750	0
126	20240726	170200	98497040	9750	9750	9750	9750	0
127	20240726	170100	98497040	9750	9750	9750	9750	0
128	20240726	170000	98497040	9750	9750	9750	9750	0
129	20240726	165900	98497040	9750	9750	9750	9750	0
130	20240726	165800	98497040	9750	9750	9750	9750	0
131	20240726	165700	98497040	9750	9750	9750	9750	0
132	20240726	165600	98497040	9750	9750	9750	9750	0
133	20240726	165500	98497040	9750	9750	9750	9750	0
134	20240726	165400	98497040	9750	9750	9750	9750	0
135	20240726	165300	98497040	9750	9750	9750	9750	0
136	20240726	165200	98497040	9750	9750	9750	9750	0
137	20240726	165100	98497040	9750	9750	9750	9750	0
138	20240726	165000	98497040	9750	9750	9750	9750	0
139	20240726	164900	98497040	9750	9750	9750	9750	0
140	20240726	164800	98497040	9750	9750	9750	9750	0
141	20240726	164700	98497040	9750	9750	9750	9750	0
142	20240726	164600	98497040	9750	9750	9750	9750	0
143	20240726	164500	98497040	9750	9750	9750	9750	0
144	20240726	164400	98497040	9750	9750	9750	9750	0
145	20240726	164300	98497040	9750	9750	9750	9750	0
146	20240726	164200	98497040	9750	9750	9750	9750	0
147	20240726	164100	98497040	9750	9750	9750	9750	0
148	20240726	164000	98497040	9750	9750	9750	9750	0
149	20240726	163900	98497040	9750	9750	9750	9750	0
150	20240726	163800	98497040	9750	9750	9750	9750	0
151	20240726	163700	98497040	9750	9750	9750	9750	0
152	20240726	163600	98497040	9750	9750	9750	9750	4
153	20240726	163500	98497040	9750	9750	9750	9750	0
154	20240726	163400	98497040	9750	9750	9750	9750	0
155	20240726	163300	98497040	9750	9750	9750	9750	0
156	20240726	163200	98497040	9750	9750	9750	9750	0
157	20240726	163100	98497040	9750	9750	9750	9750	0
158	20240726	163000	98497040	9750	9750	9750	9750	0
159	20240726	162900	98497040	9750	9750	9750	9750	0
160	20240726	162800	98497040	9750	9750	9750	9750	0
161	20240726	162700	98497040	9750	9750	9750	9750	0
162	20240726	162600	98497040	9750	9750	9750	9750	0
163	20240726	162500	98497040	9750	9750	9750	9750	0
164	20240726	162400	98497040	9750	9750	9750	9750	0
165	20240726	162300	98497040	9750	9750	9750	9750	0
166	20240726	162200	98497040	9750	9750	9750	9750	0
167	20240726	162100	98497040	9750	9750	9750	9750	0
168	20240726	162000	98497040	9750	9750	9750	9750	0
169	20240726	161900	98497040	9750	9750	9750	9750	0
170	20240726	161800	98497040	9750	9750	9750	9750	0
171	20240726	161700	98497040	9750	9750	9750	9750	0
172	20240726	161600	98497040	9750	9750	9750	9750	0
173	20240726	161500	98497040	9750	9750	9750	9750	0
174	20240726	161400	98497040	9750	9750	9750	9750	0
175	20240726	161300	98497040	9750	9750	9750	9750	0
176	20240726	161200	98497040	9750	9750	9750	9750	0
177	20240726	161100	98497040	9750	9750	9750	9750	0
178	20240726	161000	98497040	9750	9750	9750	9750	0
179	20240726	160900	98497040	9750	9750	9750	9750	0
180	20240726	160800	98497040	9750	9750	9750	9750	0
181	20240726	160700	98497040	9750	9750	9750	9750	0
182	20240726	160600	98497040	9750	9750	9750	9750	4
183	20240726	160500	98497040	9750	9750	9750	9750	0
184	20240726	160400	98497040	9750	9750	9750	9750	0
185	20240726	160300	98497040	9750	9750	9750	9750	0
186	20240726	160200	98497040	9750	9750	9750	9750	0
187	20240726	160100	98497040	9750	9750	9750	9750	0
188	20240726	160000	98497040	9750	9750	9750	9750	0
189	20240726	155900	98497040	9750	9750	9750	9750	0
190	20240726	155800	98497040	9750	9750	9750	9750	0
191	20240726	155700	98497040	9750	9750	9750	9750	0
192	20240726	155600	98497040	9750	9750	9750	9750	0
193	20240726	155500	98497040	9750	9750	9750	9750	0
194	20240726	155400	98497040	9750	9750	9750	9750	0
195	20240726	155300	98497040	9750	9750	9750	9750	0
196	20240726	155200	98497040	9750	9750	9750	9750	0
197	20240726	155100	98497040	9750	9750	9750	9750	0
198	20240726	155000	98497040	9750	9750	9750	9750	0
199	20240726	154900	98497040	9750	9750	9750	9750	0
200	20240726	154800	98497040	9750	9750	9750	9750	0
201	20240726	154700	98497040	9750	9750	9750	9750	0
202	20240726	154600	98497040	9750	9750	9750	9750	0
203	20240726	154500	98497040	9750	9750	9750	9750	0
204	20240726	154400	98497040	9750	9750	9750	9750	0
205	20240726	154300	98497040	9750	9750	9750	9750	0
206	20240726	154200	98497040	9750	9750	9750	9750	0
207	20240726	154100	98497040	9750	9750	9750	9750	0
208	20240726	154000	98497040	9750	9750	9750	9750	0
209	20240726	153900	98497040	9750	9750	9750	9750	0
210	20240726	153800	98497040	9750	9750	9750	9750	0
211	20240726	153700	98497040	9750	9750	9750	9750	0
212	20240726	153600	98497040	9750	9750	9750	9750	4
213	20240726	153500	98497040	9750	9750	9750	9750	0
214	20240726	153400	98497040	9750	9750	9750	9750	0
215	20240726	153300	98497040	9750	9750	9750	9750	0
216	20240726	153200	98497040	9750	9750	9750	9750	0
217	20240726	153100	98497040	9750	9750	9750	9750	0
218	20240726	153000	98497040	9750	9750	9750	9750	4
219	20240726	152900	98458040	9750	9750	9750	9750	0
220	20240726	152800	98458040	9750	9750	9750	9750	0
221	20240726	152700	98458040	9750	9750	9750	9750	0
222	20240726	152600	98458040	9750	9750	9750	9750	0
223	20240726	152500	98458040	9750	9750	9750	9750	0
224	20240726	152400	98458040	9750	9750	9750	9750	0
225	20240726	152300	98458040	9750	9750	9750	9750	0
226	20240726	152200	98458040	9750	9750	9750	9750	0
227	20240726	152100	98458040	9750	9750	9750	9750	0
228	20240726	152000	98458040	9750	9750	9750	9750	0
229	20240726	151900	98458040	9750	9750	9750	9750	0
230	20240726	151800	98458040	9750	9750	9750	9750	0
231	20240726	151700	98458040	9750	9750	9750	9750	1
232	20240726	151600	98448290	9750	9750	9750	9750	0
233	20240726	151500	98448290	9750	9750	9750	9750	0
234	20240726	151400	98448290	9750	9750	9750	9750	0
235	20240726	151300	98448290	9750	9750	9750	9750	0
236	20240726	151200	98448290	9750	9750	9750	9750	0
237	20240726	151100	98448290	9750	9750	9750	9750	1
238	20240726	151000	98438540	9730	9730	9730	9730	0
239	20240726	150900	98438540	9730	9730	9730	9730	0
240	20240726	150800	98438540	9730	9730	9730	9730	0
241	20240726	150700	98438540	9730	9730	9730	9730	0
242	20240726	150600	98438540	9730	9730	9730	9730	0
243	20240726	150500	98438540	9730	9730	9730	9730	0
244	20240726	150400	98438540	9730	9730	9730	9730	0
245	20240726	150300	98438540	9730	9730	9730	9730	0
246	20240726	150200	98438540	9730	9730	9730	9730	0
247	20240726	150100	98438540	9730	9730	9730	9730	0
248	20240726	150000	98438540	9730	9730	9730	9730	0
249	20240726	145900	98438540	9730	9730	9730	9730	0
250	20240726	145800	98438540	9730	9730	9730	9730	0
251	20240726	145700	98438540	9730	9730	9730	9730	0
252	20240726	145600	98438540	9730	9730	9730	9730	0
253	20240726	145500	98438540	9730	9730	9730	9730	0
254	20240726	145400	98438540	9730	9730	9730	9730	0
255	20240726	145300	98438540	9730	9730	9730	9730	400
256	20240726	145200	94546540	9750	9750	9750	9750	0
257	20240726	145100	94546540	9750	9750	9750	9750	1007
258	20240726	145000	84728290	9760	9760	9760	9760	0
259	20240726	144900	84728290	9760	9760	9760	9760	0
260	20240726	144800	84728290	9760	9760	9760	9760	0
261	20240726	144700	84728290	9760	9760	9760	9760	1
262	20240726	144600	84718530	9730	9730	9730	9730	0
263	20240726	144500	84718530	9730	9730	9730	9730	0
264	20240726	144400	84718530	9730	9740	9740	9730	201
265	20240726	144300	82762790	9740	9740	9740	9740	0
266	20240726	144200	82762790	9740	9740	9740	9740	0
267	20240726	144100	82762790	9740	9740	9740	9740	0
268	20240726	144000	82762790	9740	9740	9740	9740	0
269	20240726	143900	82762790	9740	9740	9740	9740	0
270	20240726	143800	82762790	9740	9740	9740	9740	1
271	20240726	143700	82753050	9730	9730	9730	9730	0
272	20240726	143600	82753050	9730	9730	9730	9730	0
273	20240726	143500	82753050	9730	9730	9730	9730	0
274	20240726	143400	82753050	9730	9730	9730	9730	0
275	20240726	143300	82753050	9730	9730	9730	9730	0
276	20240726	143200	82753050	9730	9730	9730	9730	0
277	20240726	143100	82753050	9730	9730	9730	9730	0
278	20240726	143000	82753050	9730	9730	9730	9730	0
279	20240726	142900	82753050	9730	9740	9740	9730	2000
280	20240726	142800	63283050	9760	9760	9760	9760	1
281	20240726	142700	63273290	9740	9740	9750	9740	3313
282	20240726	142600	31003350	9740	9740	9740	9740	1
283	20240726	142500	30993610	9730	9730	9730	9730	0
284	20240726	142400	30993610	9730	9730	9730	9730	41
285	20240726	142300	30594680	9730	9730	9730	9730	0
286	20240726	142200	30594680	9730	9730	9730	9730	0
287	20240726	142100	30594680	9730	9730	9730	9730	0
288	20240726	142000	30594680	9730	9730	9730	9730	0
289	20240726	141900	30594680	9730	9730	9730	9730	0
290	20240726	141800	30594680	9730	9730	9730	9730	1
291	20240726	141700	30584950	9730	9730	9730	9730	0
292	20240726	141600	30584950	9730	9730	9730	9730	0
293	20240726	141500	30584950	9730	9730	9730	9730	122
294	20240726	141400	29397890	9730	9730	9730	9730	1
295	20240726	141300	29388160	9730	9730	9730	9730	0
296	20240726	141200	29388160	9730	9730	9730	9730	0
297	20240726	141100	29388160	9730	9730	9730	9730	1
298	20240726	141000	29378430	9730	9730	9730	9730	0
299	20240726	140900	29378430	9730	9730	9730	9730	0
300	20240726	140800	29378430	9730	9730	9730	9730	0
301	20240726	140700	29378430	9730	9730	9730	9730	0
302	20240726	140600	29378430	9730	9730	9730	9730	0
303	20240726	140500	29378430	9730	9730	9730	9730	0
304	20240726	140400	29378430	9730	9730	9730	9730	1
305	20240726	140300	29368700	9730	9730	9730	9730	0
306	20240726	140200	29368700	9730	9730	9730	9730	0
307	20240726	140100	29368700	9730	9730	9730	9730	0
308	20240726	140000	29368700	9730	9730	9730	9730	0
309	20240726	135900	29368700	9730	9730	9730	9730	0
310	20240726	135800	29368700	9730	9730	9730	9730	0
311	20240726	135700	29368700	9730	9730	9730	9730	0
312	20240726	135600	29368700	9730	9730	9730	9730	0
313	20240726	135500	29368700	9730	9730	9730	9730	0
314	20240726	135400	29368700	9730	9730	9730	9730	2
315	20240726	135300	29349240	9730	9730	9730	9730	0
316	20240726	135200	29349240	9730	9730	9730	9730	0
317	20240726	135100	29349240	9730	9730	9730	9730	0
318	20240726	135000	29349240	9730	9730	9730	9730	0
319	20240726	134900	29349240	9730	9730	9730	9730	0
320	20240726	134800	29349240	9730	9730	9730	9730	0
321	20240726	134700	29349240	9730	9730	9730	9730	0
322	20240726	134600	29349240	9730	9730	9730	9730	0
323	20240726	134500	29349240	9730	9730	9730	9730	0
324	20240726	134400	29349240	9730	9730	9730	9730	1
325	20240726	134300	29339510	9730	9730	9730	9730	0
326	20240726	134200	29339510	9730	9730	9730	9730	0
327	20240726	134100	29339510	9730	9730	9730	9730	0
328	20240726	134000	29339510	9730	9730	9730	9730	0
329	20240726	133900	29339510	9730	9730	9730	9730	0
330	20240726	133800	29339510	9730	9730	9730	9730	0
331	20240726	133700	29339510	9730	9730	9730	9730	0
332	20240726	133600	29339510	9730	9730	9730	9730	0
333	20240726	133500	29339510	9730	9730	9730	9730	0
334	20240726	133400	29339510	9730	9730	9730	9730	2
335	20240726	133300	29320050	9730	9730	9730	9730	0
336	20240726	133200	29320050	9730	9730	9730	9730	0
337	20240726	133100	29320050	9730	9730	9730	9730	0
338	20240726	133000	29320050	9730	9730	9730	9730	0
339	20240726	132900	29320050	9730	9730	9730	9730	0
340	20240726	132800	29320050	9730	9730	9730	9730	0
341	20240726	132700	29320050	9730	9730	9730	9730	1
342	20240726	132600	29310320	9730	9730	9730	9730	0
343	20240726	132500	29310320	9730	9730	9730	9730	0
344	20240726	132400	29310320	9730	9730	9730	9730	0
345	20240726	132300	29310320	9730	9730	9730	9730	0
346	20240726	132200	29310320	9730	9730	9730	9730	0
347	20240726	132100	29310320	9730	9730	9730	9730	0
348	20240726	132000	29310320	9730	9730	9730	9730	0
349	20240726	131900	29310320	9730	9730	9730	9730	0
350	20240726	131800	29310320	9730	9730	9730	9730	0
351	20240726	131700	29310320	9730	9730	9730	9730	0
352	20240726	131600	29310320	9730	9730	9730	9730	0
353	20240726	131500	29310320	9730	9730	9730	9730	0
354	20240726	131400	29310320	9730	9730	9730	9730	2
355	20240726	131300	29290860	9730	9730	9730	9730	0
356	20240726	131200	29290860	9730	9730	9730	9730	0
357	20240726	131100	29290860	9730	9730	9730	9730	0
358	20240726	131000	29290860	9730	9730	9730	9730	0
359	20240726	130900	29290860	9730	9730	9730	9730	0
360	20240726	130800	29290860	9730	9730	9730	9730	0
361	20240726	130700	29290860	9730	9730	9730	9730	0
362	20240726	130600	29290860	9730	9730	9730	9730	0
363	20240726	130500	29290860	9730	9730	9730	9730	0
364	20240726	130400	29290860	9730	9730	9730	9730	1
365	20240726	130300	29281130	9730	9730	9730	9730	0
366	20240726	130200	29281130	9730	9730	9730	9730	0
367	20240726	130100	29281130	9730	9730	9730	9730	0
368	20240726	130000	29281130	9730	9730	9730	9730	0
369	20240726	125900	29281130	9730	9730	9730	9730	0
370	20240726	125800	29281130	9730	9730	9730	9730	0
371	20240726	125700	29281130	9730	9730	9730	9730	0
372	20240726	125600	29281130	9730	9730	9730	9730	0
373	20240726	125500	29281130	9730	9730	9730	9730	0
374	20240726	125400	29281130	9730	9720	9730	9720	11
375	20240726	125300	29174200	9730	9730	9730	9730	0
376	20240726	125200	29174200	9730	9730	9730	9730	0
377	20240726	125100	29174200	9730	9730	9730	9730	0
378	20240726	125000	29174200	9730	9730	9730	9730	0
379	20240726	124900	29174200	9730	9710	9730	9710	13
380	20240726	124800	29047950	9690	9690	9690	9690	1
381	20240726	124700	29038260	9710	9700	9710	9700	21
382	20240726	124600	28834550	9700	9700	9700	9700	18
383	20240726	124500	28659950	9720	9720	9720	9720	0
384	20240726	124400	28659950	9720	9720	9720	9720	2
385	20240726	124300	28640510	9730	9730	9730	9730	0
386	20240726	124200	28640510	9730	9730	9730	9730	0
387	20240726	124100	28640510	9730	9730	9730	9730	0
388	20240726	124000	28640510	9730	9730	9730	9730	0
389	20240726	123900	28640510	9730	9730	9730	9730	0
390	20240726	123800	28640510	9730	9730	9730	9730	0
391	20240726	123700	28640510	9730	9730	9730	9730	0
392	20240726	123600	28640510	9730	9730	9730	9730	0
393	20240726	123500	28640510	9730	9730	9730	9730	0
394	20240726	123400	28640510	9730	9730	9730	9730	1
395	20240726	123300	28630780	9730	9730	9730	9730	0
396	20240726	123200	28630780	9730	9730	9730	9730	0
397	20240726	123100	28630780	9730	9730	9730	9730	0
398	20240726	123000	28630780	9730	9730	9730	9730	0
399	20240726	122900	28630780	9730	9730	9730	9730	0
400	20240726	122800	28630780	9730	9730	9730	9730	0
401	20240726	122700	28630780	9730	9730	9730	9730	0
402	20240726	122600	28630780	9730	9730	9730	9730	0
403	20240726	122500	28630780	9730	9730	9730	9730	0
404	20240726	122400	28630780	9730	9730	9730	9730	0
405	20240726	122300	28630780	9730	9730	9730	9730	0
406	20240726	122200	28630780	9730	9730	9730	9730	0
407	20240726	122100	28630780	9730	9730	9730	9730	1
408	20240726	122000	28621050	9660	9660	9660	9660	0
409	20240726	121900	28621050	9660	9720	9720	9660	200
410	20240726	121800	26685740	9740	9740	9740	9740	0
411	20240726	121700	26685740	9740	9740	9740	9740	0
412	20240726	121600	26685740	9740	9740	9740	9740	0
413	20240726	121500	26685740	9740	9740	9740	9740	0
414	20240726	121400	26685740	9740	9740	9740	9740	2
415	20240726	121300	26666260	9740	9740	9740	9740	0
416	20240726	121200	26666260	9740	9740	9740	9740	0
417	20240726	121100	26666260	9740	9740	9740	9740	0
418	20240726	121000	26666260	9740	9740	9740	9740	0
419	20240726	120900	26666260	9740	9740	9740	9740	0
420	20240726	120800	26666260	9740	9740	9740	9740	0
421	20240726	120700	26666260	9740	9720	9740	9720	2
422	20240726	120600	26646800	9740	9740	9740	9740	0
423	20240726	120500	26646800	9740	9740	9740	9740	0
424	20240726	120400	26646800	9740	9740	9740	9740	1
425	20240726	120300	26637060	9740	9740	9740	9740	0
426	20240726	120200	26637060	9740	9740	9740	9740	0
427	20240726	120100	26637060	9740	9740	9740	9740	1
428	20240726	120000	26627320	9720	9720	9720	9720	10
429	20240726	115900	26530120	9720	9720	9720	9720	10
430	20240726	115800	26432920	9740	9740	9740	9740	0
431	20240726	115700	26432920	9740	9740	9740	9740	0
432	20240726	115600	26432920	9740	9740	9740	9740	0
433	20240726	115500	26432920	9740	9740	9740	9740	0
434	20240726	115400	26432920	9740	9740	9740	9740	1
435	20240726	115300	26423180	9740	9740	9740	9740	0
436	20240726	115200	26423180	9740	9730	9740	9730	11
437	20240726	115100	26316140	9740	9740	9740	9740	0
438	20240726	115000	26316140	9740	9740	9740	9740	0
439	20240726	114900	26316140	9740	9740	9740	9740	0
440	20240726	114800	26316140	9740	9740	9740	9740	0
441	20240726	114700	26316140	9740	9740	9740	9740	0
442	20240726	114600	26316140	9740	9740	9740	9740	1
443	20240726	114500	26306400	9740	9740	9740	9740	0
444	20240726	114400	26306400	9740	9740	9740	9740	2
445	20240726	114300	26286920	9740	9740	9740	9740	0
446	20240726	114200	26286920	9740	9740	9740	9740	0
447	20240726	114100	26286920	9740	9740	9740	9740	1
448	20240726	114000	26277180	9740	9740	9740	9740	0
449	20240726	113900	26277180	9740	9740	9740	9740	0
450	20240726	113800	26277180	9740	9740	9740	9740	0
451	20240726	113700	26277180	9740	9740	9740	9740	0
452	20240726	113600	26277180	9740	9740	9740	9740	0
453	20240726	113500	26277180	9740	9740	9740	9740	0
454	20240726	113400	26277180	9740	9740	9740	9740	0
455	20240726	113300	26277180	9740	9740	9740	9740	0
456	20240726	113200	26277180	9740	9740	9740	9740	0
457	20240726	113100	26277180	9740	9740	9740	9740	0
458	20240726	113000	26277180	9740	9740	9740	9740	0
459	20240726	112900	26277180	9740	9740	9740	9740	0
460	20240726	112800	26277180	9740	9740	9740	9740	1
461	20240726	112700	26267440	9740	9740	9740	9740	0
462	20240726	112600	26267440	9740	9740	9740	9740	0
463	20240726	112500	26267440	9740	9740	9740	9740	0
464	20240726	112400	26267440	9740	9740	9740	9740	2
465	20240726	112300	26247960	9740	9740	9740	9740	0
466	20240726	112200	26247960	9740	9740	9740	9740	0
467	20240726	112100	26247960	9740	9740	9740	9740	0
468	20240726	112000	26247960	9740	9740	9740	9740	0
469	20240726	111900	26247960	9740	9740	9740	9740	0
470	20240726	111800	26247960	9740	9740	9740	9740	0
471	20240726	111700	26247960	9740	9740	9740	9740	0
472	20240726	111600	26247960	9740	9740	9740	9740	0
473	20240726	111500	26247960	9740	9740	9750	9740	13
474	20240726	111400	26121310	9740	9740	9740	9740	2
475	20240726	111300	26101830	9740	9740	9740	9740	0
476	20240726	111200	26101830	9740	9740	9740	9740	0
477	20240726	111100	26101830	9740	9740	9740	9740	0
478	20240726	111000	26101830	9740	9740	9740	9740	659
479	20240726	110900	19683170	9740	9740	9740	9740	343
480	20240726	110800	16342350	9740	9740	9740	9740	0
481	20240726	110700	16342350	9740	9740	9740	9740	0
482	20240726	110600	16342350	9740	9740	9740	9740	55
483	20240726	110500	15806650	9740	9740	9740	9740	0
484	20240726	110400	15806650	9740	9740	9740	9740	0
485	20240726	110300	15806650	9740	9740	9740	9740	0
486	20240726	110200	15806650	9740	9740	9740	9740	0
487	20240726	110100	15806650	9740	9740	9740	9740	0
488	20240726	110000	15806650	9740	9740	9740	9740	0
489	20240726	105900	15806650	9740	9740	9740	9740	0
490	20240726	105800	15806650	9740	9740	9740	9740	0
491	20240726	105700	15806650	9740	9740	9740	9740	68
492	20240726	105600	15144330	9740	9740	9740	9740	2
493	20240726	105500	15124850	9740	9740	9740	9740	0
494	20240726	105400	15124850	9740	9740	9740	9740	10
495	20240726	105300	15027450	9740	9740	9740	9740	0
496	20240726	105200	15027450	9740	9740	9740	9740	0
497	20240726	105100	15027450	9740	9740	9740	9740	0
498	20240726	105000	15027450	9740	9740	9740	9740	0
499	20240726	104900	15027450	9740	9740	9740	9740	0
500	20240726	104800	15027450	9740	9740	9740	9740	0
501	20240726	104700	15027450	9740	9740	9740	9740	0
502	20240726	104600	15027450	9740	9740	9740	9740	0
503	20240726	104500	15027450	9740	9740	9740	9740	0
504	20240726	104400	15027450	9740	9740	9740	9740	2
505	20240726	104300	15007970	9740	9740	9740	9740	0
506	20240726	104200	15007970	9740	9740	9740	9740	0
507	20240726	104100	15007970	9740	9740	9740	9740	0
508	20240726	104000	15007970	9740	9740	9740	9740	0
509	20240726	103900	15007970	9740	9740	9740	9740	0
510	20240726	103800	15007970	9740	9740	9740	9740	0
511	20240726	103700	15007970	9740	9740	9740	9740	0
512	20240726	103600	15007970	9740	9740	9740	9740	0
513	20240726	103500	15007970	9740	9740	9740	9740	0
514	20240726	103400	15007970	9740	9700	9740	9700	12
515	20240726	103300	14891130	9740	9740	9740	9740	0
516	20240726	103200	14891130	9740	9740	9740	9740	0
517	20240726	103100	14891130	9740	9740	9740	9740	0
518	20240726	103000	14891130	9740	9740	9740	9740	0
519	20240726	102900	14891130	9740	9740	9740	9740	0
520	20240726	102800	14891130	9740	9740	9740	9740	0
521	20240726	102700	14891130	9740	9740	9740	9740	0
522	20240726	102600	14891130	9740	9690	9740	9690	108
523	20240726	102500	13843540	9690	9690	9690	9690	1
524	20240726	102400	13833850	9700	9700	9700	9700	1
525	20240726	102300	13824150	9690	9690	9690	9690	9
526	20240726	102200	13736940	9730	9730	9730	9730	0
527	20240726	102100	13736940	9730	9720	9730	9650	251
528	20240726	102000	11311190	9740	9740	9740	9740	4
529	20240726	101900	11272230	9750	9750	9750	9750	0
530	20240726	101800	11272230	9750	9750	9750	9750	0
531	20240726	101700	11272230	9750	9750	9750	9750	0
532	20240726	101600	11272230	9750	9750	9750	9750	0
533	20240726	101500	11272230	9750	9750	9750	9750	0
534	20240726	101400	11272230	9750	9750	9750	9750	2
535	20240726	101300	11252730	9750	9750	9750	9750	0
536	20240726	101200	11252730	9750	9750	9750	9750	0
537	20240726	101100	11252730	9750	9750	9750	9750	0
538	20240726	101000	11252730	9750	9750	9750	9750	72
539	20240726	100900	10550730	9750	9750	9750	9750	0
540	20240726	100800	10550730	9750	9750	9750	9750	0
541	20240726	100700	10550730	9750	9750	9750	9750	0
542	20240726	100600	10550730	9750	9750	9750	9750	0
543	20240726	100500	10550730	9750	9750	9750	9750	0
544	20240726	100400	10550730	9750	9750	9750	9750	3
545	20240726	100300	10521480	9740	9740	9740	9740	72
546	20240726	100200	9820200	9740	9740	9740	9740	0
547	20240726	100100	9820200	9740	9740	9740	9740	1
548	20240726	100000	9810460	9740	9740	9740	9740	1
549	20240726	095900	9800720	9710	9720	9720	9710	53
550	20240726	095800	9285680	9750	9750	9750	9750	0
551	20240726	095700	9285680	9750	9750	9750	9750	0
552	20240726	095600	9285680	9750	9750	9750	9750	0
553	20240726	095500	9285680	9750	9750	9750	9750	0
554	20240726	095400	9285680	9750	9750	9750	9750	1
555	20240726	095300	9275930	9750	9750	9750	9750	0
556	20240726	095200	9275930	9750	9750	9750	9750	1
557	20240726	095100	9266180	9740	9740	9740	9740	18
558	20240726	095000	9090860	9740	9740	9740	9740	0
559	20240726	094900	9090860	9740	9740	9740	9740	3
560	20240726	094800	9061640	9740	9740	9740	9740	0
561	20240726	094700	9061640	9740	9740	9740	9740	0
562	20240726	094600	9061640	9740	9740	9740	9740	0
563	20240726	094500	9061640	9740	9730	9740	9730	21
564	20240726	094400	8857300	9740	9740	9740	9740	1
565	20240726	094300	8847560	9740	9740	9740	9740	0
566	20240726	094200	8847560	9740	9740	9740	9740	0
567	20240726	094100	8847560	9740	9740	9740	9740	1
568	20240726	094000	8837820	9700	9740	9740	9700	74
569	20240726	093900	8118080	9730	9740	9740	9730	16
570	20240726	093800	7962250	9730	9730	9730	9730	9
571	20240726	093700	7874680	9740	9740	9740	9740	0
572	20240726	093600	7874680	9740	9730	9740	9730	7
573	20240726	093500	7806560	9720	9720	9720	9720	17
574	20240726	093400	7641320	9720	9720	9720	9720	1
575	20240726	093300	7631600	9720	9720	9720	9720	0
576	20240726	093200	7631600	9720	9720	9720	9720	0
577	20240726	093100	7631600	9720	9720	9720	9720	0
578	20240726	093000	7631600	9720	9720	9720	9720	0
579	20240726	092900	7631600	9720	9720	9720	9720	0
580	20240726	092800	7631600	9720	9700	9720	9700	3
581	20240726	092700	7602480	9680	9680	9700	9680	12
582	20240726	092600	7486290	9700	9700	9700	9700	0
583	20240726	092500	7486290	9700	9700	9700	9700	0
584	20240726	092400	7486290	9700	9700	9700	9700	1
585	20240726	092300	7476590	9700	9700	9700	9700	15
586	20240726	092200	7331090	9700	9700	9700	9700	0
587	20240726	092100	7331090	9700	9700	9700	9700	0
588	20240726	092000	7331090	9700	9700	9700	9700	0
589	20240726	091900	7331090	9700	9700	9700	9700	0
590	20240726	091800	7331090	9700	9700	9700	9700	0
591	20240726	091700	7331090	9700	9700	9700	9700	0
592	20240726	091600	7331090	9700	9700	9700	9700	0
593	20240726	091500	7331090	9700	9700	9700	9700	2
594	20240726	091400	7311690	9640	9640	9640	9640	0
595	20240726	091300	7311690	9640	9640	9640	9640	0
596	20240726	091200	7311690	9640	9650	9650	9640	200
597	20240726	091100	5381800	9650	9650	9650	9650	0
598	20240726	091000	5381800	9650	9660	9660	9650	103
599	20240726	090900	4387710	9720	9720	9720	9720	0
600	20240726	090800	4387710	9720	9720	9720	9720	0
601	20240726	090700	4387710	9720	9720	9720	9720	1
602	20240726	090600	4377990	9650	9650	9650	9650	100
603	20240726	090500	3412990	9650	9650	9650	9650	4
604	20240726	090400	3374390	9640	9640	9640	9640	17
605	20240726	090300	3210510	9750	9750	9750	9750	1
606	20240726	090200	3200760	9610	9690	9690	9610	189
607	20240726	090100	1377700	9760	9710	9760	9710	8
608	20240726	090000	1299970	9710	9710	9710	9710	17