KissMeData/078860/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	195000	671077150	9790	9790	9790	9790	1651
3	20240726	194900	671077150	9790	9790	9790	9790	0
4	20240726	194800	671077150	9790	9790	9790	9790	0
5	20240726	194700	671077150	9790	9790	9790	9790	0
6	20240726	194600	671077150	9790	9790	9790	9790	0
7	20240726	194500	671077150	9790	9790	9790	9790	0
8	20240726	194400	671077150	9790	9790	9790	9790	0
9	20240726	194300	671077150	9790	9790	9790	9790	0
10	20240726	194200	671077150	9790	9790	9790	9790	0
11	20240726	194100	671077150	9790	9790	9790	9790	0
12	20240726	194000	671077150	9790	9790	9790	9790	0
13	20240726	193900	671077150	9790	9790	9790	9790	0
14	20240726	193800	671077150	9790	9790	9790	9790	0
15	20240726	193700	671077150	9790	9790	9790	9790	0
16	20240726	193600	671077150	9790	9790	9790	9790	0
17	20240726	193500	671077150	9790	9790	9790	9790	0
18	20240726	193400	671077150	9790	9790	9790	9790	0
19	20240726	193300	671077150	9790	9790	9790	9790	0
20	20240726	193200	671077150	9790	9790	9790	9790	0
21	20240726	193100	671077150	9790	9790	9790	9790	0
22	20240726	193000	671077150	9790	9790	9790	9790	0
23	20240726	192900	671077150	9790	9790	9790	9790	0
24	20240726	192800	671077150	9790	9790	9790	9790	0
25	20240726	192700	671077150	9790	9790	9790	9790	0
26	20240726	192600	671077150	9790	9790	9790	9790	0
27	20240726	192500	671077150	9790	9790	9790	9790	0
28	20240726	192400	671077150	9790	9790	9790	9790	0
29	20240726	192300	671077150	9790	9790	9790	9790	0
30	20240726	192200	671077150	9790	9790	9790	9790	0
31	20240726	192100	671077150	9790	9790	9790	9790	0
32	20240726	192000	671077150	9790	9790	9790	9790	1651
33	20240726	191900	671077150	9790	9790	9790	9790	0
34	20240726	191800	671077150	9790	9790	9790	9790	0
35	20240726	191700	671077150	9790	9790	9790	9790	0
36	20240726	191600	671077150	9790	9790	9790	9790	0
37	20240726	191500	671077150	9790	9790	9790	9790	0
38	20240726	191400	671077150	9790	9790	9790	9790	0
39	20240726	191300	671077150	9790	9790	9790	9790	0
40	20240726	191200	671077150	9790	9790	9790	9790	0
41	20240726	191100	671077150	9790	9790	9790	9790	0
42	20240726	191000	671077150	9790	9790	9790	9790	0
43	20240726	190900	671077150	9790	9790	9790	9790	0
44	20240726	190800	671077150	9790	9790	9790	9790	0
45	20240726	190700	671077150	9790	9790	9790	9790	0
46	20240726	190600	671077150	9790	9790	9790	9790	0
47	20240726	190500	671077150	9790	9790	9790	9790	0
48	20240726	190400	671077150	9790	9790	9790	9790	0
49	20240726	190300	671077150	9790	9790	9790	9790	0
50	20240726	190200	671077150	9790	9790	9790	9790	0
51	20240726	190100	671077150	9790	9790	9790	9790	0
52	20240726	190000	671077150	9790	9790	9790	9790	0
53	20240726	185900	671077150	9790	9790	9790	9790	0
54	20240726	185800	671077150	9790	9790	9790	9790	0
55	20240726	185700	671077150	9790	9790	9790	9790	0
56	20240726	185600	671077150	9790	9790	9790	9790	0
57	20240726	185500	671077150	9790	9790	9790	9790	0
58	20240726	185400	671077150	9790	9790	9790	9790	0
59	20240726	185300	671077150	9790	9790	9790	9790	0
60	20240726	185200	671077150	9790	9790	9790	9790	0
61	20240726	185100	671077150	9790	9790	9790	9790	0
62	20240726	185000	671077150	9790	9790	9790	9790	1651
63	20240726	184900	671077150	9790	9790	9790	9790	0
64	20240726	184800	671077150	9790	9790	9790	9790	0
65	20240726	184700	671077150	9790	9790	9790	9790	0
66	20240726	184600	671077150	9790	9790	9790	9790	0
67	20240726	184500	671077150	9790	9790	9790	9790	0
68	20240726	184400	671077150	9790	9790	9790	9790	0
69	20240726	184300	671077150	9790	9790	9790	9790	0
70	20240726	184200	671077150	9790	9790	9790	9790	0
71	20240726	184100	671077150	9790	9790	9790	9790	0
72	20240726	184000	671077150	9790	9790	9790	9790	0
73	20240726	183900	671077150	9790	9790	9790	9790	0
74	20240726	183800	671077150	9790	9790	9790	9790	0
75	20240726	183700	671077150	9790	9790	9790	9790	0
76	20240726	183600	671077150	9790	9790	9790	9790	0
77	20240726	183500	671077150	9790	9790	9790	9790	0
78	20240726	183400	671077150	9790	9790	9790	9790	0
79	20240726	183300	671077150	9790	9790	9790	9790	0
80	20240726	183200	671077150	9790	9790	9790	9790	0
81	20240726	183100	671077150	9790	9790	9790	9790	0
82	20240726	183000	671077150	9790	9790	9790	9790	0
83	20240726	182900	671077150	9790	9790	9790	9790	0
84	20240726	182800	671077150	9790	9790	9790	9790	0
85	20240726	182700	671077150	9790	9790	9790	9790	0
86	20240726	182600	671077150	9790	9790	9790	9790	0
87	20240726	182500	671077150	9790	9790	9790	9790	0
88	20240726	182400	671077150	9790	9790	9790	9790	0
89	20240726	182300	671077150	9790	9790	9790	9790	0
90	20240726	182200	671077150	9790	9790	9790	9790	0
91	20240726	182100	671077150	9790	9790	9790	9790	0
92	20240726	182000	671077150	9790	9790	9790	9790	1651
93	20240726	181900	671077150	9790	9790	9790	9790	0
94	20240726	181800	671077150	9790	9790	9790	9790	0
95	20240726	181700	671077150	9790	9790	9790	9790	0
96	20240726	181600	671077150	9790	9790	9790	9790	0
97	20240726	181500	671077150	9790	9790	9790	9790	0
98	20240726	181400	671077150	9790	9790	9790	9790	0
99	20240726	181300	671077150	9790	9790	9790	9790	0
100	20240726	181200	671077150	9790	9790	9790	9790	0
101	20240726	181100	671077150	9790	9790	9790	9790	0
102	20240726	181000	671077150	9790	9790	9790	9790	0
103	20240726	180900	671077150	9790	9790	9790	9790	0
104	20240726	180800	671077150	9790	9790	9790	9790	0
105	20240726	180700	671077150	9790	9790	9790	9790	0
106	20240726	180600	671077150	9790	9790	9790	9790	0
107	20240726	180500	671077150	9790	9790	9790	9790	0
108	20240726	180400	671077150	9790	9790	9790	9790	0
109	20240726	180300	671077150	9790	9790	9790	9790	0
110	20240726	180200	671077150	9790	9790	9790	9790	0
111	20240726	180100	671077150	9790	9790	9790	9790	0
112	20240726	180000	671077150	9790	9790	9790	9790	0
113	20240726	175900	671077150	9790	9790	9790	9790	0
114	20240726	175800	671077150	9790	9790	9790	9790	0
115	20240726	175700	671077150	9790	9790	9790	9790	0
116	20240726	175600	671077150	9790	9790	9790	9790	0
117	20240726	175500	671077150	9790	9790	9790	9790	0
118	20240726	175400	671077150	9790	9790	9790	9790	0
119	20240726	175300	671077150	9790	9790	9790	9790	0
120	20240726	175200	671077150	9790	9790	9790	9790	0
121	20240726	175100	671077150	9790	9790	9790	9790	0
122	20240726	175000	671077150	9790	9790	9790	9790	1651
123	20240726	174900	671077150	9790	9790	9790	9790	0
124	20240726	174800	671077150	9790	9790	9790	9790	0
125	20240726	174700	671077150	9790	9790	9790	9790	0
126	20240726	174600	671077150	9790	9790	9790	9790	0
127	20240726	174500	671077150	9790	9790	9790	9790	0
128	20240726	174400	671077150	9790	9790	9790	9790	0
129	20240726	174300	671077150	9790	9790	9790	9790	0
130	20240726	174200	671077150	9790	9790	9790	9790	0
131	20240726	174100	671077150	9790	9790	9790	9790	0
132	20240726	174000	671077150	9790	9790	9790	9790	0
133	20240726	173900	671077150	9790	9790	9790	9790	0
134	20240726	173800	671077150	9790	9790	9790	9790	0
135	20240726	173700	671077150	9790	9790	9790	9790	0
136	20240726	173600	671077150	9790	9790	9790	9790	0
137	20240726	173500	671077150	9790	9790	9790	9790	0
138	20240726	173400	671077150	9790	9790	9790	9790	0
139	20240726	173300	671077150	9790	9790	9790	9790	0
140	20240726	173200	671077150	9790	9790	9790	9790	0
141	20240726	173100	671077150	9790	9790	9790	9790	0
142	20240726	173000	671077150	9790	9790	9790	9790	0
143	20240726	172900	671077150	9790	9790	9790	9790	0
144	20240726	172800	671077150	9790	9790	9790	9790	0
145	20240726	172700	671077150	9790	9790	9790	9790	0
146	20240726	172600	671077150	9790	9790	9790	9790	0
147	20240726	172500	671077150	9790	9790	9790	9790	0
148	20240726	172400	671077150	9790	9790	9790	9790	0
149	20240726	172300	671077150	9790	9790	9790	9790	0
150	20240726	172200	671077150	9790	9790	9790	9790	0
151	20240726	172100	671077150	9790	9790	9790	9790	0
152	20240726	172000	671077150	9790	9790	9790	9790	1651
153	20240726	171900	671077150	9790	9790	9790	9790	0
154	20240726	171800	671077150	9790	9790	9790	9790	0
155	20240726	171700	671077150	9790	9790	9790	9790	0
156	20240726	171600	671077150	9790	9790	9790	9790	0
157	20240726	171500	671077150	9790	9790	9790	9790	0
158	20240726	171400	671077150	9790	9790	9790	9790	0
159	20240726	171300	671077150	9790	9790	9790	9790	0
160	20240726	171200	671077150	9790	9790	9790	9790	0
161	20240726	171100	671077150	9790	9790	9790	9790	0
162	20240726	171000	671077150	9790	9790	9790	9790	0
163	20240726	170900	671077150	9790	9790	9790	9790	0
164	20240726	170800	671077150	9790	9790	9790	9790	0
165	20240726	170700	671077150	9790	9790	9790	9790	0
166	20240726	170600	671077150	9790	9790	9790	9790	0
167	20240726	170500	671077150	9790	9790	9790	9790	0
168	20240726	170400	671077150	9790	9790	9790	9790	0
169	20240726	170300	671077150	9790	9790	9790	9790	0
170	20240726	170200	671077150	9790	9790	9790	9790	0
171	20240726	170100	671077150	9790	9790	9790	9790	0
172	20240726	170000	671077150	9790	9790	9790	9790	0
173	20240726	165900	671077150	9790	9790	9790	9790	0
174	20240726	165800	671077150	9790	9790	9790	9790	0
175	20240726	165700	671077150	9790	9790	9790	9790	0
176	20240726	165600	671077150	9790	9790	9790	9790	0
177	20240726	165500	671077150	9790	9790	9790	9790	0
178	20240726	165400	671077150	9790	9790	9790	9790	0
179	20240726	165300	671077150	9790	9790	9790	9790	0
180	20240726	165200	671077150	9790	9790	9790	9790	0
181	20240726	165100	671077150	9790	9790	9790	9790	0
182	20240726	165000	671077150	9790	9790	9790	9790	1651
183	20240726	164900	671077150	9790	9790	9790	9790	0
184	20240726	164800	671077150	9790	9790	9790	9790	0
185	20240726	164700	671077150	9790	9790	9790	9790	0
186	20240726	164600	671077150	9790	9790	9790	9790	0
187	20240726	164500	671077150	9790	9790	9790	9790	0
188	20240726	164400	671077150	9790	9790	9790	9790	0
189	20240726	164300	671077150	9790	9790	9790	9790	0
190	20240726	164200	671077150	9790	9790	9790	9790	0
191	20240726	164100	671077150	9790	9790	9790	9790	0
192	20240726	164000	671077150	9790	9790	9790	9790	0
193	20240726	163900	671077150	9790	9790	9790	9790	0
194	20240726	163800	671077150	9790	9790	9790	9790	0
195	20240726	163700	671077150	9790	9790	9790	9790	0
196	20240726	163600	671077150	9790	9790	9790	9790	0
197	20240726	163500	671077150	9790	9790	9790	9790	0
198	20240726	163400	671077150	9790	9790	9790	9790	0
199	20240726	163300	671077150	9790	9790	9790	9790	0
200	20240726	163200	671077150	9790	9790	9790	9790	0
201	20240726	163100	671077150	9790	9790	9790	9790	0
202	20240726	163000	671077150	9790	9790	9790	9790	0
203	20240726	162900	671077150	9790	9790	9790	9790	0
204	20240726	162800	671077150	9790	9790	9790	9790	0
205	20240726	162700	671077150	9790	9790	9790	9790	0
206	20240726	162600	671077150	9790	9790	9790	9790	0
207	20240726	162500	671077150	9790	9790	9790	9790	0
208	20240726	162400	671077150	9790	9790	9790	9790	0
209	20240726	162300	671077150	9790	9790	9790	9790	0
210	20240726	162200	671077150	9790	9790	9790	9790	0
211	20240726	162100	671077150	9790	9790	9790	9790	0
212	20240726	162000	671077150	9790	9790	9790	9790	1651
213	20240726	161900	671077150	9790	9790	9790	9790	0
214	20240726	161800	671077150	9790	9790	9790	9790	0
215	20240726	161700	671077150	9790	9790	9790	9790	0
216	20240726	161600	671077150	9790	9790	9790	9790	0
217	20240726	161500	671077150	9790	9790	9790	9790	0
218	20240726	161400	671077150	9790	9790	9790	9790	0
219	20240726	161300	671077150	9790	9790	9790	9790	0
220	20240726	161200	671077150	9790	9790	9790	9790	0
221	20240726	161100	671077150	9790	9790	9790	9790	0
222	20240726	161000	671077150	9790	9790	9790	9790	0
223	20240726	160900	671077150	9790	9790	9790	9790	0
224	20240726	160800	671077150	9790	9790	9790	9790	0
225	20240726	160700	671077150	9790	9790	9790	9790	0
226	20240726	160600	671077150	9790	9790	9790	9790	0
227	20240726	160500	671077150	9790	9790	9790	9790	0
228	20240726	160400	671077150	9790	9790	9790	9790	0
229	20240726	160300	671077150	9790	9790	9790	9790	0
230	20240726	160200	671077150	9790	9790	9790	9790	0
231	20240726	160100	671077150	9790	9790	9790	9790	0
232	20240726	160000	671077150	9790	9790	9790	9790	0
233	20240726	155900	671077150	9790	9790	9790	9790	0
234	20240726	155800	671077150	9790	9790	9790	9790	0
235	20240726	155700	671077150	9790	9790	9790	9790	0
236	20240726	155600	671077150	9790	9790	9790	9790	0
237	20240726	155500	671077150	9790	9790	9790	9790	0
238	20240726	155400	671077150	9790	9790	9790	9790	0
239	20240726	155300	671077150	9790	9790	9790	9790	0
240	20240726	155200	671077150	9790	9790	9790	9790	0
241	20240726	155100	671077150	9790	9790	9790	9790	0
242	20240726	155000	671077150	9790	9790	9790	9790	1651
243	20240726	154900	671077150	9790	9790	9790	9790	0
244	20240726	154800	671077150	9790	9790	9790	9790	0
245	20240726	154700	671077150	9790	9790	9790	9790	0
246	20240726	154600	671077150	9790	9790	9790	9790	0
247	20240726	154500	671077150	9790	9790	9790	9790	0
248	20240726	154400	671077150	9790	9790	9790	9790	0
249	20240726	154300	671077150	9790	9790	9790	9790	0
250	20240726	154200	671077150	9790	9790	9790	9790	0
251	20240726	154100	671077150	9790	9790	9790	9790	0
252	20240726	154000	671077150	9790	9790	9790	9790	0
253	20240726	153900	671077150	9790	9790	9790	9790	0
254	20240726	153800	671077150	9790	9790	9790	9790	0
255	20240726	153700	671077150	9790	9790	9790	9790	0
256	20240726	153600	671077150	9790	9790	9790	9790	0
257	20240726	153500	671077150	9790	9790	9790	9790	0
258	20240726	153400	671077150	9790	9790	9790	9790	0
259	20240726	153300	671077150	9790	9790	9790	9790	0
260	20240726	153200	671077150	9790	9790	9790	9790	0
261	20240726	153100	671077150	9790	9790	9790	9790	0
262	20240726	153000	671077150	9790	9790	9790	9790	1651
263	20240726	152900	654913860	9620	9620	9620	9620	0
264	20240726	152800	654913860	9620	9620	9620	9620	0
265	20240726	152700	654913860	9620	9620	9620	9620	0
266	20240726	152600	654913860	9620	9620	9620	9620	0
267	20240726	152500	654913860	9620	9620	9620	9620	0
268	20240726	152400	654913860	9620	9620	9620	9620	0
269	20240726	152300	654913860	9620	9620	9620	9620	0
270	20240726	152200	654913860	9620	9620	9620	9620	0
271	20240726	152100	654913860	9620	9620	9620	9620	0
272	20240726	152000	654913860	9620	9620	9620	9620	0
273	20240726	151900	654913860	9620	9600	9620	9600	724
274	20240726	151800	647963440	9610	9640	9650	9610	1239
275	20240726	151700	636054320	9620	9620	9620	9620	52
276	20240726	151600	635554080	9630	9640	9640	9630	265
277	20240726	151500	632999490	9650	9650	9650	9650	20
278	20240726	151400	632806490	9640	9650	9650	9640	714
279	20240726	151300	625916810	9650	9680	9680	9650	10
280	20240726	151200	625820250	9650	9650	9650	9650	51
281	20240726	151100	625328100	9650	9650	9650	9650	0
282	20240726	151000	625328100	9650	9650	9650	9650	210
283	20240726	150900	623301600	9650	9770	9770	9650	24
284	20240726	150800	623069880	9780	9640	9790	9640	656
285	20240726	150700	616690380	9660	9660	9660	9660	72
286	20240726	150600	615994860	9660	9660	9660	9660	10
287	20240726	150500	615898260	9660	9660	9660	9660	0
288	20240726	150400	615898260	9660	9660	9660	9660	0
289	20240726	150300	615898260	9660	9660	9660	9660	8
290	20240726	150200	615820980	9660	9660	9660	9660	175
291	20240726	150100	614130480	9740	9740	9740	9740	0
292	20240726	150000	614130480	9740	9740	9740	9740	5
293	20240726	145900	614081780	9690	9690	9690	9690	116
294	20240726	145800	612957740	9790	9690	9790	9670	18
295	20240726	145700	612783420	9720	9720	9720	9720	0
296	20240726	145600	612783420	9720	9720	9720	9720	0
297	20240726	145500	612783420	9720	9720	9720	9720	10
298	20240726	145400	612686220	9740	9740	9740	9740	1
299	20240726	145300	612676480	9770	9670	9790	9670	1019
300	20240726	145200	602742400	9660	9620	9660	9620	257
301	20240726	145100	600267420	9630	9630	9630	9630	0
302	20240726	145000	600267420	9630	9630	9630	9630	0
303	20240726	144900	600267420	9630	9630	9630	9630	0
304	20240726	144800	600267420	9630	9630	9630	9630	210
305	20240726	144700	598245120	9630	9630	9630	9630	863
306	20240726	144600	589934430	9630	9630	9630	9630	10
307	20240726	144500	589838130	9630	9630	9630	9630	2
308	20240726	144400	589818870	9640	9640	9640	9640	0
309	20240726	144300	589818870	9640	9640	9640	9640	0
310	20240726	144200	589818870	9640	9640	9640	9640	2
311	20240726	144100	589799590	9650	9650	9650	9650	0
312	20240726	144000	589799590	9650	9650	9650	9650	2
313	20240726	143900	589780290	9670	9660	9670	9640	6
314	20240726	143800	589722370	9630	9630	9630	9630	0
315	20240726	143700	589722370	9630	9630	9630	9630	100
316	20240726	143600	588759370	9630	9630	9630	9630	0
317	20240726	143500	588759370	9630	9630	9630	9630	1
318	20240726	143400	588749740	9630	9630	9630	9630	0
319	20240726	143300	588749740	9630	9630	9630	9630	0
320	20240726	143200	588749740	9630	9630	9630	9630	3
321	20240726	143100	588720850	9630	9630	9630	9630	20
322	20240726	143000	588528250	9630	9600	9630	9600	1241
323	20240726	142900	576594750	9600	9600	9600	9600	1024
324	20240726	142800	566764350	9600	9600	9600	9600	1056
325	20240726	142700	556626750	9610	9610	9610	9610	10
326	20240726	142600	556530650	9600	9600	9600	9600	0
327	20240726	142500	556530650	9600	9610	9610	9600	14
328	20240726	142400	556396210	9610	9610	9610	9610	47
329	20240726	142300	555944540	9620	9610	9620	9610	119
330	20240726	142200	554800540	9600	9600	9600	9600	500
331	20240726	142100	550000540	9610	9610	9610	9610	1
332	20240726	142000	549990930	9610	9610	9610	9610	0
333	20240726	141900	549990930	9610	9610	9610	9610	15
334	20240726	141800	549846780	9610	9610	9610	9610	0
335	20240726	141700	549846780	9610	9610	9610	9610	388
336	20240726	141600	546118100	9610	9620	9620	9610	88
337	20240726	141500	545271700	9630	9630	9630	9630	71
338	20240726	141400	544587970	9690	9690	9690	9690	0
339	20240726	141300	544587970	9690	9620	9690	9620	195
340	20240726	141200	542709410	9610	9610	9610	9610	99
341	20240726	141100	541758020	9590	9590	9590	9590	0
342	20240726	141000	541758020	9590	9590	9590	9590	5
343	20240726	140900	541710070	9590	9600	9600	9590	162
344	20240726	140800	540155280	9600	9580	9600	9570	1896
345	20240726	140700	521989190	9580	9580	9580	9580	0
346	20240726	140600	521989190	9580	9580	9580	9580	32
347	20240726	140500	521682630	9580	9580	9580	9580	56
348	20240726	140400	521146150	9600	9600	9600	9600	0
349	20240726	140300	521146150	9600	9600	9600	9600	0
350	20240726	140200	521146150	9600	9600	9600	9600	0
351	20240726	140100	521146150	9600	9600	9600	9600	0
352	20240726	140000	521146150	9600	9600	9600	9600	0
353	20240726	135900	521146150	9600	9600	9600	9600	0
354	20240726	135800	521146150	9600	9600	9600	9600	2
355	20240726	135700	521126950	9580	9580	9580	9580	0
356	20240726	135600	521126950	9580	9580	9580	9580	148
357	20240726	135500	519709110	9580	9600	9600	9580	1024
358	20240726	135400	509892050	9600	9600	9600	9600	0
359	20240726	135300	509892050	9600	9600	9600	9600	0
360	20240726	135200	509892050	9600	9600	9600	9600	0
361	20240726	135100	509892050	9600	9600	9600	9600	0
362	20240726	135000	509892050	9600	9600	9600	9600	1
363	20240726	134900	509882450	9600	9600	9600	9600	0
364	20240726	134800	509882450	9600	9600	9600	9600	20
365	20240726	134700	509690450	9600	9600	9600	9600	0
366	20240726	134600	509690450	9600	9600	9600	9600	23
367	20240726	134500	509469650	9600	9600	9600	9600	0
368	20240726	134400	509469650	9600	9600	9600	9600	14
369	20240726	134300	509335250	9600	9610	9610	9600	109
370	20240726	134200	508288360	9610	9600	9610	9600	52
371	20240726	134100	507788790	9600	9600	9600	9600	0
372	20240726	134000	507788790	9600	9600	9600	9600	0
373	20240726	133900	507788790	9600	9610	9610	9600	1474
374	20240726	133800	493632940	9650	9650	9650	9650	0
375	20240726	133700	493632940	9650	9650	9650	9650	0
376	20240726	133600	493632940	9650	9650	9650	9650	0
377	20240726	133500	493632940	9650	9650	9650	9650	0
378	20240726	133400	493632940	9650	9700	9700	9650	1966
379	20240726	133300	474652060	9740	9740	9740	9740	72
380	20240726	133200	473950780	9730	9730	9730	9730	20
381	20240726	133100	473756180	9730	9730	9730	9730	2
382	20240726	133000	473736720	9760	9760	9760	9760	0
383	20240726	132900	473736720	9760	9760	9760	9760	1
384	20240726	132800	473726960	9770	9700	9770	9700	15
385	20240726	132700	473580790	9660	9620	9660	9620	668
386	20240726	132600	467148830	9620	9630	9630	9620	179
387	20240726	132500	465426510	9620	9600	9620	9600	2276
388	20240726	132400	443532720	9590	9610	9610	9590	1866
389	20240726	132300	425622290	9620	9620	9620	9620	95
390	20240726	132200	424708390	9620	9620	9620	9620	0
391	20240726	132100	424708390	9620	9620	9620	9620	0
392	20240726	132000	424708390	9620	9630	9630	9620	1109
393	20240726	131900	414029810	9630	9640	9640	9630	32
394	20240726	131800	413721530	9640	9640	9640	9640	20
395	20240726	131700	413528730	9650	9650	9650	9650	0
396	20240726	131600	413528730	9650	9650	9650	9650	0
397	20240726	131500	413528730	9650	9650	9650	9650	150
398	20240726	131400	412081230	9650	9650	9650	9650	0
399	20240726	131300	412081230	9650	9660	9660	9650	111
400	20240726	131200	411008990	9660	9660	9660	9660	0
401	20240726	131100	411008990	9660	9660	9660	9660	0
402	20240726	131000	411008990	9660	9660	9660	9660	0
403	20240726	130900	411008990	9660	9660	9660	9660	0
404	20240726	130800	411008990	9660	9670	9670	9660	27
405	20240726	130700	410748060	9660	9660	9660	9660	0
406	20240726	130600	410748060	9660	9660	9660	9660	0
407	20240726	130500	410748060	9660	9660	9660	9660	0
408	20240726	130400	410748060	9660	9660	9660	9660	0
409	20240726	130300	410748060	9660	9660	9660	9660	2
410	20240726	130200	410728740	9660	9660	9660	9660	1
411	20240726	130100	410719080	9680	9680	9680	9680	11
412	20240726	130000	410612600	9680	9680	9680	9680	0
413	20240726	125900	410612600	9680	9680	9680	9680	0
414	20240726	125800	410612600	9680	9680	9680	9680	0
415	20240726	125700	410612600	9680	9650	9680	9650	145
416	20240726	125600	409212280	9650	9650	9650	9650	1
417	20240726	125500	409202630	9650	9650	9650	9650	0
418	20240726	125400	409202630	9650	9650	9650	9650	0
419	20240726	125300	409202630	9650	9650	9650	9650	0
420	20240726	125200	409202630	9650	9650	9650	9650	0
421	20240726	125100	409202630	9650	9650	9650	9650	0
422	20240726	125000	409202630	9650	9650	9650	9650	0
423	20240726	124900	409202630	9650	9650	9650	9650	1
424	20240726	124800	409192980	9650	9650	9650	9650	0
425	20240726	124700	409192980	9650	9650	9650	9650	0
426	20240726	124600	409192980	9650	9650	9650	9650	0
427	20240726	124500	409192980	9650	9650	9650	9650	0
428	20240726	124400	409192980	9650	9650	9650	9650	0
429	20240726	124300	409192980	9650	9650	9650	9650	0
430	20240726	124200	409192980	9650	9650	9650	9650	0
431	20240726	124100	409192980	9650	9650	9650	9650	0
432	20240726	124000	409192980	9650	9650	9650	9650	65
433	20240726	123900	408565730	9650	9650	9650	9650	2
434	20240726	123800	408546430	9650	9650	9650	9650	2
435	20240726	123700	408527130	9640	9640	9640	9640	0
436	20240726	123600	408527130	9640	9640	9640	9640	0
437	20240726	123500	408527130	9640	9640	9640	9640	0
438	20240726	123400	408527130	9640	9650	9650	9640	26
439	20240726	123300	408276270	9650	9650	9650	9650	0
440	20240726	123200	408276270	9650	9650	9650	9650	1
441	20240726	123100	408266620	9650	9650	9650	9650	0
442	20240726	123000	408266620	9650	9650	9650	9650	0
443	20240726	122900	408266620	9650	9650	9650	9650	3
444	20240726	122800	408237670	9660	9660	9660	9660	11
445	20240726	122700	408131410	9660	9660	9660	9660	0
446	20240726	122600	408131410	9660	9660	9660	9660	0
447	20240726	122500	408131410	9660	9660	9660	9660	0
448	20240726	122400	408131410	9660	9660	9660	9660	0
449	20240726	122300	408131410	9660	9650	9660	9650	48
450	20240726	122200	407668100	9650	9650	9650	9650	0
451	20240726	122100	407668100	9650	9660	9660	9650	99
452	20240726	122000	406712740	9650	9650	9650	9650	0
453	20240726	121900	406712740	9650	9650	9650	9650	0
454	20240726	121800	406712740	9650	9650	9650	9650	0
455	20240726	121700	406712740	9650	9650	9650	9650	0
456	20240726	121600	406712740	9650	9650	9650	9650	0
457	20240726	121500	406712740	9650	9650	9650	9650	0
458	20240726	121400	406712740	9650	9650	9650	9650	0
459	20240726	121300	406712740	9650	9650	9650	9650	0
460	20240726	121200	406712740	9650	9650	9650	9650	0
461	20240726	121100	406712740	9650	9650	9650	9650	5
462	20240726	121000	406664490	9650	9650	9650	9650	14
463	20240726	120900	406529390	9720	9720	9720	9720	0
464	20240726	120800	406529390	9720	9720	9720	9720	0
465	20240726	120700	406529390	9720	9720	9720	9720	0
466	20240726	120600	406529390	9720	9720	9720	9720	8
467	20240726	120500	406451630	9720	9720	9720	9720	0
468	20240726	120400	406451630	9720	9720	9720	9720	0
469	20240726	120300	406451630	9720	9730	9730	9720	112
470	20240726	120200	405362700	9730	9730	9730	9730	167
471	20240726	120100	403737790	9730	9730	9730	9730	2
472	20240726	120000	403718330	9720	9720	9720	9720	4
473	20240726	115900	403679450	9730	9720	9730	9720	13
474	20240726	115800	403553060	9720	9730	9730	9720	25
475	20240726	115700	403309910	9720	9720	9720	9720	356
476	20240726	115600	399849590	9720	9720	9720	9720	1
477	20240726	115500	399839870	9720	9720	9720	9720	5
478	20240726	115400	399791270	9730	9520	9730	9520	2176
479	20240726	115300	378905150	9480	9560	9560	9480	3197
480	20240726	115200	348469260	9570	9590	9590	9570	1509
481	20240726	115100	334013030	9600	9600	9600	9600	160
482	20240726	115000	332477030	9600	9620	9620	9600	670
483	20240726	114900	326044830	9620	9650	9650	9620	681
484	20240726	114800	319492890	9660	9650	9660	9650	29
485	20240726	114700	319213010	9650	9650	9650	9640	168
486	20240726	114600	317593310	9650	9600	9650	9600	545
487	20240726	114500	312350920	9610	9610	9610	9610	0
488	20240726	114400	312350920	9610	9600	9610	9600	814
489	20240726	114300	304528580	9600	9620	9620	9600	943
490	20240726	114200	295466920	9620	9590	9620	9590	57
491	20240726	114100	294920170	9570	9570	9570	9570	0
492	20240726	114000	294920170	9570	9570	9570	9550	6
493	20240726	113900	294862770	9570	9570	9570	9570	4
494	20240726	113800	294824490	9570	9570	9570	9570	0
495	20240726	113700	294824490	9570	9570	9570	9570	0
496	20240726	113600	294824490	9570	9570	9570	9570	0
497	20240726	113500	294824490	9570	9560	9570	9560	19
498	20240726	113400	294642670	9550	9550	9550	9550	16
499	20240726	113300	294489870	9540	9540	9540	9540	0
500	20240726	113200	294489870	9540	9540	9540	9540	1
501	20240726	113100	294480330	9540	9540	9540	9540	187
502	20240726	113000	292696350	9540	9540	9540	9540	0
503	20240726	112900	292696350	9540	9540	9540	9540	78
504	20240726	112800	291952230	9540	9540	9540	9540	15
505	20240726	112700	291809130	9550	9540	9550	9540	105
506	20240726	112600	290806430	9550	9550	9550	9550	602
507	20240726	112500	285057330	9550	9550	9550	9550	0
508	20240726	112400	285057330	9550	9550	9550	9550	23
509	20240726	112300	284837680	9550	9550	9550	9550	311
510	20240726	112200	281867630	9550	9550	9550	9550	370
511	20240726	112100	278334130	9550	9550	9550	9550	0
512	20240726	112000	278334130	9550	9560	9560	9550	115
513	20240726	111900	277235840	9570	9570	9570	9570	0
514	20240726	111800	277235840	9570	9570	9570	9570	0
515	20240726	111700	277235840	9570	9570	9570	9570	0
516	20240726	111600	277235840	9570	9560	9570	9560	150
517	20240726	111500	275801190	9550	9550	9550	9550	0
518	20240726	111400	275801190	9550	9600	9600	9550	1579
519	20240726	111300	260666280	9620	9620	9620	9620	0
520	20240726	111200	260666280	9620	9620	9620	9620	50
521	20240726	111100	260185280	9620	9620	9620	9620	0
522	20240726	111000	260185280	9620	9620	9620	9620	0
523	20240726	110900	260185280	9620	9610	9630	9610	4
524	20240726	110800	260146810	9610	9600	9610	9600	56
525	20240726	110700	259609160	9600	9600	9600	9600	220
526	20240726	110600	257497160	9590	9590	9600	9590	80
527	20240726	110500	256729440	9600	9600	9600	9600	5
528	20240726	110400	256681440	9600	9600	9600	9600	0
529	20240726	110300	256681440	9600	9610	9610	9600	33
530	20240726	110200	256364340	9600	9600	9600	9600	1
531	20240726	110100	256354740	9600	9600	9600	9600	0
532	20240726	110000	256354740	9600	9600	9600	9600	626
533	20240726	105900	250345140	9600	9600	9600	9600	0
534	20240726	105800	250345140	9600	9600	9600	9600	0
535	20240726	105700	250345140	9600	9600	9600	9600	0
536	20240726	105600	250345140	9600	9600	9600	9600	0
537	20240726	105500	250345140	9600	9600	9600	9600	0
538	20240726	105400	250345140	9600	9600	9600	9600	1
539	20240726	105300	250335540	9600	9600	9600	9600	6
540	20240726	105200	250277940	9620	9610	9620	9610	2
541	20240726	105100	250258710	9600	9600	9600	9600	0
542	20240726	105000	250258710	9600	9600	9600	9600	0
543	20240726	104900	250258710	9600	9580	9600	9580	632
544	20240726	104800	244194130	9570	9570	9570	9570	10
545	20240726	104700	244098430	9570	9580	9580	9570	303
546	20240726	104600	241195840	9580	9620	9620	9580	637
547	20240726	104500	235082990	9620	9620	9620	9620	0
548	20240726	104400	235082990	9620	9630	9630	9620	81
549	20240726	104300	234302970	9640	9640	9640	9640	43
550	20240726	104200	233888450	9640	9640	9640	9640	0
551	20240726	104100	233888450	9640	9620	9650	9620	667
552	20240726	104000	227457610	9620	9620	9620	9620	3
553	20240726	103900	227428750	9640	9600	9640	9600	233
554	20240726	103800	225183950	9630	9630	9630	9630	0
555	20240726	103700	225183950	9630	9630	9630	9630	0
556	20240726	103600	225183950	9630	9630	9630	9630	50
557	20240726	103500	224702450	9630	9630	9630	9630	183
558	20240726	103400	222940160	9630	9630	9630	9630	0
559	20240726	103300	222940160	9630	9620	9630	9620	176
560	20240726	103200	221245290	9630	9630	9630	9630	0
561	20240726	103100	221245290	9630	9560	9630	9560	368
562	20240726	103000	217712120	9590	9590	9590	9560	595
563	20240726	102900	212017190	9570	9570	9570	9570	5
564	20240726	102800	211969340	9570	9570	9570	9570	278
565	20240726	102700	209308880	9570	9550	9570	9550	36
566	20240726	102600	208964680	9630	9600	9630	9580	219
567	20240726	102500	206863270	9620	9620	9620	9620	0
568	20240726	102400	206863270	9620	9650	9650	9620	270
569	20240726	102300	204265750	9670	9670	9670	9670	100
570	20240726	102200	203298750	9670	9690	9690	9670	625
571	20240726	102100	197254560	9730	9730	9730	9730	0
572	20240726	102000	197254560	9730	9730	9730	9730	0
573	20240726	101900	197254560	9730	9670	9730	9670	23
574	20240726	101800	197030830	9670	9670	9670	9670	45
575	20240726	101700	196595680	9600	9650	9650	9600	68
576	20240726	101600	195940440	9750	9650	9750	9650	400
577	20240726	101500	192058450	9610	9660	9660	9610	250
578	20240726	101400	189648690	9660	9600	9660	9600	14
579	20240726	101300	189514080	9580	9500	9580	9500	498
580	20240726	101200	184768570	9510	9510	9510	9510	0
581	20240726	101100	184768570	9510	9420	9510	9420	828
582	20240726	101000	176942930	9450	9410	9460	9410	42
583	20240726	100900	176547140	9460	9410	9490	9380	530
584	20240726	100800	171544070	9400	9530	9530	9370	1138
585	20240726	100700	160821620	9530	9500	9530	9500	102
586	20240726	100600	159850420	9530	9400	9530	9390	584
587	20240726	100500	154326980	9370	9610	9610	9350	2241
588	20240726	100400	133062670	9670	9720	9720	9600	994
589	20240726	100300	123426610	9730	9730	9730	9730	1
590	20240726	100200	123416880	9730	9730	9730	9720	54
591	20240726	100100	122891560	9740	9730	9740	9730	11
592	20240726	100000	122784440	9740	9740	9740	9730	40
593	20240726	095900	122394920	9750	9750	9750	9750	41
594	20240726	095800	121995170	9750	9760	9760	9750	120
595	20240726	095700	120824980	9750	9750	9750	9750	10
596	20240726	095600	120727480	9750	9750	9750	9750	55
597	20240726	095500	120191230	9750	9750	9750	9750	1
598	20240726	095400	120181480	9780	9780	9780	9780	0
599	20240726	095300	120181480	9780	9780	9780	9780	0
600	20240726	095200	120181480	9780	9780	9780	9780	0
601	20240726	095100	120181480	9780	9780	9780	9780	1
602	20240726	095000	120171700	9780	9770	9780	9770	5
603	20240726	094900	120122820	9780	9790	9790	9780	52
604	20240726	094800	119613770	9790	9790	9790	9790	151
605	20240726	094700	118135480	9790	9790	9790	9790	51
606	20240726	094600	117636190	9790	9790	9790	9790	100
607	20240726	094500	116657190	9800	9800	9800	9800	1
608	20240726	094400	116647390	9790	9790	9790	9790	0
609	20240726	094300	116647390	9790	9790	9790	9790	0
610	20240726	094200	116647390	9790	9790	9790	9790	0
611	20240726	094100	116647390	9790	9790	9790	9790	35
612	20240726	094000	116304740	9790	9790	9790	9790	19
613	20240726	093900	116118730	9800	9800	9800	9800	3
614	20240726	093800	116089330	9800	9800	9800	9800	32
615	20240726	093700	115775730	9800	9800	9800	9800	500
616	20240726	093600	110875730	9800	9810	9810	9800	100
617	20240726	093500	109895430	9810	9810	9810	9810	0
618	20240726	093400	109895430	9810	9810	9810	9810	13
619	20240726	093300	109767900	9810	9810	9810	9800	418
620	20240726	093200	105671190	9810	9810	9810	9810	16
621	20240726	093100	105514230	9810	9820	9820	9810	376
622	20240726	093000	101825660	9810	9810	9810	9810	0
623	20240726	092900	101825660	9810	9810	9810	9810	124
624	20240726	092800	100609220	9850	9860	9860	9850	1487
625	20240726	092700	85952600	9880	9880	9880	9870	1151
626	20240726	092600	74590730	9880	9880	9880	9880	84
627	20240726	092500	73760810	9890	9890	9890	9890	0
628	20240726	092400	73760810	9890	9890	9890	9890	300
629	20240726	092300	70793810	9920	9850	9920	9850	1526
630	20240726	092200	55722920	9860	9860	9860	9860	175
631	20240726	092100	53997420	9860	9860	9860	9860	0
632	20240726	092000	53997420	9860	9880	9880	9860	35
633	20240726	091900	53652230	9870	9890	9890	9870	15
634	20240726	091800	53504040	9870	9870	9870	9870	0
635	20240726	091700	53504040	9870	9870	9870	9870	151
636	20240726	091600	52013670	9870	9880	9880	9870	156
637	20240726	091500	50472930	9880	9880	9880	9880	2
638	20240726	091400	50453170	9900	9900	9900	9900	706
639	20240726	091300	43463770	9900	9900	9900	9900	6
640	20240726	091200	43404370	9900	9900	9900	9900	2
641	20240726	091100	43384570	9900	9900	9900	9900	1
642	20240726	091000	43374670	9850	9980	9980	9850	1180
643	20240726	090900	31683200	9980	9980	9980	9980	19
644	20240726	090800	31493580	9980	9980	9980	9980	56
645	20240726	090700	30934700	9980	9950	9980	9930	15
646	20240726	090600	30785430	9940	9950	9950	9940	100
647	20240726	090500	29791100	9940	9950	9980	9940	297
648	20240726	090400	26833050	9920	9950	9950	9910	228
649	20240726	090300	24571840	9960	9970	9970	9950	152
650	20240726	090200	23058130	9880	10060	10090	9820	548
651	20240726	090100	17601400	10090	9920	10090	9920	1000
652	20240726	090000	7536210	9810	9800	9810	9800	769