KissMeData/045100/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	192600	863159960	17960	17960	17960	17960	709
3	20240726	192500	863159960	17960	17960	17960	17960	0
4	20240726	192400	863159960	17960	17960	17960	17960	0
5	20240726	192300	863159960	17960	17960	17960	17960	0
6	20240726	192200	863159960	17960	17960	17960	17960	0
7	20240726	192100	863159960	17960	17960	17960	17960	0
8	20240726	192000	863159960	17960	17960	17960	17960	0
9	20240726	191900	863159960	17960	17960	17960	17960	0
10	20240726	191800	863159960	17960	17960	17960	17960	0
11	20240726	191700	863159960	17960	17960	17960	17960	0
12	20240726	191600	863159960	17960	17960	17960	17960	0
13	20240726	191500	863159960	17960	17960	17960	17960	0
14	20240726	191400	863159960	17960	17960	17960	17960	0
15	20240726	191300	863159960	17960	17960	17960	17960	0
16	20240726	191200	863159960	17960	17960	17960	17960	0
17	20240726	191100	863159960	17960	17960	17960	17960	0
18	20240726	191000	863159960	17960	17960	17960	17960	0
19	20240726	190900	863159960	17960	17960	17960	17960	0
20	20240726	190800	863159960	17960	17960	17960	17960	0
21	20240726	190700	863159960	17960	17960	17960	17960	0
22	20240726	190600	863159960	17960	17960	17960	17960	0
23	20240726	190500	863159960	17960	17960	17960	17960	0
24	20240726	190400	863159960	17960	17960	17960	17960	0
25	20240726	190300	863159960	17960	17960	17960	17960	0
26	20240726	190200	863159960	17960	17960	17960	17960	0
27	20240726	190100	863159960	17960	17960	17960	17960	0
28	20240726	190000	863159960	17960	17960	17960	17960	0
29	20240726	185900	863159960	17960	17960	17960	17960	0
30	20240726	185800	863159960	17960	17960	17960	17960	0
31	20240726	185700	863159960	17960	17960	17960	17960	0
32	20240726	185600	863159960	17960	17960	17960	17960	709
33	20240726	185500	863159960	17960	17960	17960	17960	0
34	20240726	185400	863159960	17960	17960	17960	17960	0
35	20240726	185300	863159960	17960	17960	17960	17960	0
36	20240726	185200	863159960	17960	17960	17960	17960	0
37	20240726	185100	863159960	17960	17960	17960	17960	0
38	20240726	185000	863159960	17960	17960	17960	17960	0
39	20240726	184900	863159960	17960	17960	17960	17960	0
40	20240726	184800	863159960	17960	17960	17960	17960	0
41	20240726	184700	863159960	17960	17960	17960	17960	0
42	20240726	184600	863159960	17960	17960	17960	17960	0
43	20240726	184500	863159960	17960	17960	17960	17960	0
44	20240726	184400	863159960	17960	17960	17960	17960	0
45	20240726	184300	863159960	17960	17960	17960	17960	0
46	20240726	184200	863159960	17960	17960	17960	17960	0
47	20240726	184100	863159960	17960	17960	17960	17960	0
48	20240726	184000	863159960	17960	17960	17960	17960	0
49	20240726	183900	863159960	17960	17960	17960	17960	0
50	20240726	183800	863159960	17960	17960	17960	17960	0
51	20240726	183700	863159960	17960	17960	17960	17960	0
52	20240726	183600	863159960	17960	17960	17960	17960	0
53	20240726	183500	863159960	17960	17960	17960	17960	0
54	20240726	183400	863159960	17960	17960	17960	17960	0
55	20240726	183300	863159960	17960	17960	17960	17960	0
56	20240726	183200	863159960	17960	17960	17960	17960	0
57	20240726	183100	863159960	17960	17960	17960	17960	0
58	20240726	183000	863159960	17960	17960	17960	17960	0
59	20240726	182900	863159960	17960	17960	17960	17960	0
60	20240726	182800	863159960	17960	17960	17960	17960	0
61	20240726	182700	863159960	17960	17960	17960	17960	0
62	20240726	182600	863159960	17960	17960	17960	17960	709
63	20240726	182500	863159960	17960	17960	17960	17960	0
64	20240726	182400	863159960	17960	17960	17960	17960	0
65	20240726	182300	863159960	17960	17960	17960	17960	0
66	20240726	182200	863159960	17960	17960	17960	17960	0
67	20240726	182100	863159960	17960	17960	17960	17960	0
68	20240726	182000	863159960	17960	17960	17960	17960	0
69	20240726	181900	863159960	17960	17960	17960	17960	0
70	20240726	181800	863159960	17960	17960	17960	17960	0
71	20240726	181700	863159960	17960	17960	17960	17960	0
72	20240726	181600	863159960	17960	17960	17960	17960	0
73	20240726	181500	863159960	17960	17960	17960	17960	0
74	20240726	181400	863159960	17960	17960	17960	17960	0
75	20240726	181300	863159960	17960	17960	17960	17960	0
76	20240726	181200	863159960	17960	17960	17960	17960	0
77	20240726	181100	863159960	17960	17960	17960	17960	0
78	20240726	181000	863159960	17960	17960	17960	17960	0
79	20240726	180900	863159960	17960	17960	17960	17960	0
80	20240726	180800	863159960	17960	17960	17960	17960	0
81	20240726	180700	863159960	17960	17960	17960	17960	0
82	20240726	180600	863159960	17960	17960	17960	17960	0
83	20240726	180500	863159960	17960	17960	17960	17960	0
84	20240726	180400	863159960	17960	17960	17960	17960	0
85	20240726	180300	863159960	17960	17960	17960	17960	0
86	20240726	180200	863159960	17960	17960	17960	17960	0
87	20240726	180100	863159960	17960	17960	17960	17960	0
88	20240726	180000	863159960	17960	17960	17960	17960	0
89	20240726	175900	863159960	17960	17960	17960	17960	0
90	20240726	175800	863159960	17960	17960	17960	17960	0
91	20240726	175700	863159960	17960	17960	17960	17960	0
92	20240726	175600	863159960	17960	17960	17960	17960	709
93	20240726	175500	863159960	17960	17960	17960	17960	0
94	20240726	175400	863159960	17960	17960	17960	17960	0
95	20240726	175300	863159960	17960	17960	17960	17960	0
96	20240726	175200	863159960	17960	17960	17960	17960	0
97	20240726	175100	863159960	17960	17960	17960	17960	0
98	20240726	175000	863159960	17960	17960	17960	17960	0
99	20240726	174900	863159960	17960	17960	17960	17960	0
100	20240726	174800	863159960	17960	17960	17960	17960	0
101	20240726	174700	863159960	17960	17960	17960	17960	0
102	20240726	174600	863159960	17960	17960	17960	17960	0
103	20240726	174500	863159960	17960	17960	17960	17960	0
104	20240726	174400	863159960	17960	17960	17960	17960	0
105	20240726	174300	863159960	17960	17960	17960	17960	0
106	20240726	174200	863159960	17960	17960	17960	17960	0
107	20240726	174100	863159960	17960	17960	17960	17960	0
108	20240726	174000	863159960	17960	17960	17960	17960	0
109	20240726	173900	863159960	17960	17960	17960	17960	0
110	20240726	173800	863159960	17960	17960	17960	17960	0
111	20240726	173700	863159960	17960	17960	17960	17960	0
112	20240726	173600	863159960	17960	17960	17960	17960	0
113	20240726	173500	863159960	17960	17960	17960	17960	0
114	20240726	173400	863159960	17960	17960	17960	17960	0
115	20240726	173300	863159960	17960	17960	17960	17960	0
116	20240726	173200	863159960	17960	17960	17960	17960	0
117	20240726	173100	863159960	17960	17960	17960	17960	0
118	20240726	173000	863159960	17960	17960	17960	17960	0
119	20240726	172900	863159960	17960	17960	17960	17960	0
120	20240726	172800	863159960	17960	17960	17960	17960	0
121	20240726	172700	863159960	17960	17960	17960	17960	0
122	20240726	172600	863159960	17960	17960	17960	17960	709
123	20240726	172500	863159960	17960	17960	17960	17960	0
124	20240726	172400	863159960	17960	17960	17960	17960	0
125	20240726	172300	863159960	17960	17960	17960	17960	0
126	20240726	172200	863159960	17960	17960	17960	17960	0
127	20240726	172100	863159960	17960	17960	17960	17960	0
128	20240726	172000	863159960	17960	17960	17960	17960	0
129	20240726	171900	863159960	17960	17960	17960	17960	0
130	20240726	171800	863159960	17960	17960	17960	17960	0
131	20240726	171700	863159960	17960	17960	17960	17960	0
132	20240726	171600	863159960	17960	17960	17960	17960	0
133	20240726	171500	863159960	17960	17960	17960	17960	0
134	20240726	171400	863159960	17960	17960	17960	17960	0
135	20240726	171300	863159960	17960	17960	17960	17960	0
136	20240726	171200	863159960	17960	17960	17960	17960	0
137	20240726	171100	863159960	17960	17960	17960	17960	0
138	20240726	171000	863159960	17960	17960	17960	17960	0
139	20240726	170900	863159960	17960	17960	17960	17960	0
140	20240726	170800	863159960	17960	17960	17960	17960	0
141	20240726	170700	863159960	17960	17960	17960	17960	0
142	20240726	170600	863159960	17960	17960	17960	17960	0
143	20240726	170500	863159960	17960	17960	17960	17960	0
144	20240726	170400	863159960	17960	17960	17960	17960	0
145	20240726	170300	863159960	17960	17960	17960	17960	0
146	20240726	170200	863159960	17960	17960	17960	17960	0
147	20240726	170100	863159960	17960	17960	17960	17960	0
148	20240726	170000	863159960	17960	17960	17960	17960	0
149	20240726	165900	863159960	17960	17960	17960	17960	0
150	20240726	165800	863159960	17960	17960	17960	17960	0
151	20240726	165700	863159960	17960	17960	17960	17960	0
152	20240726	165600	863159960	17960	17960	17960	17960	709
153	20240726	165500	863159960	17960	17960	17960	17960	0
154	20240726	165400	863159960	17960	17960	17960	17960	0
155	20240726	165300	863159960	17960	17960	17960	17960	0
156	20240726	165200	863159960	17960	17960	17960	17960	0
157	20240726	165100	863159960	17960	17960	17960	17960	0
158	20240726	165000	863159960	17960	17960	17960	17960	0
159	20240726	164900	863159960	17960	17960	17960	17960	0
160	20240726	164800	863159960	17960	17960	17960	17960	0
161	20240726	164700	863159960	17960	17960	17960	17960	0
162	20240726	164600	863159960	17960	17960	17960	17960	0
163	20240726	164500	863159960	17960	17960	17960	17960	0
164	20240726	164400	863159960	17960	17960	17960	17960	0
165	20240726	164300	863159960	17960	17960	17960	17960	0
166	20240726	164200	863159960	17960	17960	17960	17960	0
167	20240726	164100	863159960	17960	17960	17960	17960	0
168	20240726	164000	863159960	17960	17960	17960	17960	0
169	20240726	163900	863159960	17960	17960	17960	17960	0
170	20240726	163800	863159960	17960	17960	17960	17960	0
171	20240726	163700	863159960	17960	17960	17960	17960	0
172	20240726	163600	863159960	17960	17960	17960	17960	0
173	20240726	163500	863159960	17960	17960	17960	17960	0
174	20240726	163400	863159960	17960	17960	17960	17960	0
175	20240726	163300	863159960	17960	17960	17960	17960	0
176	20240726	163200	863159960	17960	17960	17960	17960	0
177	20240726	163100	863159960	17960	17960	17960	17960	0
178	20240726	163000	863159960	17960	17960	17960	17960	0
179	20240726	162900	863159960	17960	17960	17960	17960	0
180	20240726	162800	863159960	17960	17960	17960	17960	0
181	20240726	162700	863159960	17960	17960	17960	17960	0
182	20240726	162600	863159960	17960	17960	17960	17960	709
183	20240726	162500	863159960	17960	17960	17960	17960	0
184	20240726	162400	863159960	17960	17960	17960	17960	0
185	20240726	162300	863159960	17960	17960	17960	17960	0
186	20240726	162200	863159960	17960	17960	17960	17960	0
187	20240726	162100	863159960	17960	17960	17960	17960	0
188	20240726	162000	863159960	17960	17960	17960	17960	0
189	20240726	161900	863159960	17960	17960	17960	17960	0
190	20240726	161800	863159960	17960	17960	17960	17960	0
191	20240726	161700	863159960	17960	17960	17960	17960	0
192	20240726	161600	863159960	17960	17960	17960	17960	0
193	20240726	161500	863159960	17960	17960	17960	17960	0
194	20240726	161400	863159960	17960	17960	17960	17960	0
195	20240726	161300	863159960	17960	17960	17960	17960	0
196	20240726	161200	863159960	17960	17960	17960	17960	0
197	20240726	161100	863159960	17960	17960	17960	17960	0
198	20240726	161000	863159960	17960	17960	17960	17960	0
199	20240726	160900	863159960	17960	17960	17960	17960	0
200	20240726	160800	863159960	17960	17960	17960	17960	0
201	20240726	160700	863159960	17960	17960	17960	17960	0
202	20240726	160600	863159960	17960	17960	17960	17960	0
203	20240726	160500	863159960	17960	17960	17960	17960	0
204	20240726	160400	863159960	17960	17960	17960	17960	0
205	20240726	160300	863159960	17960	17960	17960	17960	0
206	20240726	160200	863159960	17960	17960	17960	17960	0
207	20240726	160100	863159960	17960	17960	17960	17960	0
208	20240726	160000	863159960	17960	17960	17960	17960	0
209	20240726	155900	863159960	17960	17960	17960	17960	0
210	20240726	155800	863159960	17960	17960	17960	17960	0
211	20240726	155700	863159960	17960	17960	17960	17960	0
212	20240726	155600	863159960	17960	17960	17960	17960	709
213	20240726	155500	863159960	17960	17960	17960	17960	0
214	20240726	155400	863159960	17960	17960	17960	17960	0
215	20240726	155300	863159960	17960	17960	17960	17960	0
216	20240726	155200	863159960	17960	17960	17960	17960	0
217	20240726	155100	863159960	17960	17960	17960	17960	0
218	20240726	155000	863159960	17960	17960	17960	17960	0
219	20240726	154900	863159960	17960	17960	17960	17960	0
220	20240726	154800	863159960	17960	17960	17960	17960	0
221	20240726	154700	863159960	17960	17960	17960	17960	0
222	20240726	154600	863159960	17960	17960	17960	17960	0
223	20240726	154500	863159960	17960	17960	17960	17960	0
224	20240726	154400	863159960	17960	17960	17960	17960	0
225	20240726	154300	863159960	17960	17960	17960	17960	0
226	20240726	154200	863159960	17960	17960	17960	17960	0
227	20240726	154100	863159960	17960	17960	17960	17960	0
228	20240726	154000	863159960	17960	17960	17960	17960	0
229	20240726	153900	863159960	17960	17960	17960	17960	0
230	20240726	153800	863159960	17960	17960	17960	17960	0
231	20240726	153700	863159960	17960	17960	17960	17960	0
232	20240726	153600	863159960	17960	17960	17960	17960	0
233	20240726	153500	863159960	17960	17960	17960	17960	0
234	20240726	153400	863159960	17960	17960	17960	17960	0
235	20240726	153300	863159960	17960	17960	17960	17960	0
236	20240726	153200	863159960	17960	17960	17960	17960	0
237	20240726	153100	863159960	17960	17960	17960	17960	0
238	20240726	153000	863159960	17960	17960	17960	17960	709
239	20240726	152900	850426320	17980	17980	17980	17980	0
240	20240726	152800	850426320	17980	17980	17980	17980	0
241	20240726	152700	850426320	17980	17980	17980	17980	0
242	20240726	152600	850426320	17980	17980	17980	17980	0
243	20240726	152500	850426320	17980	17980	17980	17980	0
244	20240726	152400	850426320	17980	17980	17980	17980	0
245	20240726	152300	850426320	17980	17980	17980	17980	0
246	20240726	152200	850426320	17980	17980	17980	17980	0
247	20240726	152100	850426320	17980	17980	17980	17980	0
248	20240726	152000	850426320	17980	17980	17980	17980	0
249	20240726	151900	850426320	17980	18000	18000	17980	23
250	20240726	151800	850012370	18000	17990	18000	17990	5
251	20240726	151700	849922380	18000	18000	18000	18000	3
252	20240726	151600	849868380	17970	17970	17970	17970	19
253	20240726	151500	849526950	17980	17980	17980	17980	5
254	20240726	151400	849437050	17990	18000	18000	17980	87
255	20240726	151300	847872580	17990	17980	17990	17980	16
256	20240726	151200	847584890	17990	17980	17990	17980	8
257	20240726	151100	847441020	18000	17980	18000	17980	21
258	20240726	151000	847063180	17980	17970	17980	17970	54
259	20240726	150900	846092780	17980	17980	17980	17980	307
260	20240726	150800	840572920	17990	17980	17990	17980	11
261	20240726	150700	840375100	17980	17990	17990	17980	11
262	20240726	150600	840177300	17990	17990	17990	17990	184
263	20240726	150500	836867140	17990	17980	17990	17980	29
264	20240726	150400	836345520	17990	17990	17990	17980	20
265	20240726	150300	835985840	17990	17990	17990	17990	342
266	20240726	150200	829833260	18000	17990	18000	17990	12
267	20240726	150100	829617350	17990	17990	17990	17990	10
268	20240726	150000	829437450	18000	17990	18000	17990	17
269	20240726	145900	829131590	18000	18000	18000	18000	302
270	20240726	145800	823695590	18010	18000	18010	18000	34
271	20240726	145700	823083560	18010	18010	18010	18010	2
272	20240726	145600	823047540	18030	18020	18030	18020	8
273	20240726	145500	822903350	18020	18020	18020	18020	10
274	20240726	145400	822723150	18020	18040	18040	18020	39
275	20240726	145300	822019880	18040	18040	18040	18040	0
276	20240726	145200	822019880	18040	18040	18040	18040	4
277	20240726	145100	821947720	18040	18040	18040	18040	20
278	20240726	145000	821586920	18040	18040	18040	18040	3
279	20240726	144900	821532800	18030	18030	18030	18030	2
280	20240726	144800	821496740	18020	18010	18020	18010	93
281	20240726	144700	819821780	18010	18010	18010	18010	0
282	20240726	144600	819821780	18010	18000	18010	18000	285
283	20240726	144500	814691770	18000	18000	18000	18000	0
284	20240726	144400	814691770	18000	18000	18000	18000	40
285	20240726	144300	813971770	17990	17990	17990	17990	1
286	20240726	144200	813953780	18000	18000	18000	18000	3
287	20240726	144100	813899780	18000	18000	18000	18000	0
288	20240726	144000	813899780	18000	17990	18000	17990	24
289	20240726	143900	813467790	18000	18000	18000	18000	0
290	20240726	143800	813467790	18000	18000	18000	18000	24
291	20240726	143700	813035790	18000	18000	18000	18000	17
292	20240726	143600	812729790	18000	18000	18000	18000	3
293	20240726	143500	812675790	17990	18000	18000	17990	101
294	20240726	143400	810857800	18000	18000	18000	18000	303
295	20240726	143300	805403800	18000	18000	18000	18000	1
296	20240726	143200	805385800	18000	18000	18000	18000	3
297	20240726	143100	805331800	18000	18000	18000	17990	306
298	20240726	143000	799823810	18000	18000	18000	18000	12
299	20240726	142900	799607810	18000	18000	18000	18000	0
300	20240726	142800	799607810	18000	18000	18000	18000	3
301	20240726	142700	799553810	17990	17990	17990	17990	1
302	20240726	142600	799535820	18000	18000	18000	18000	3
303	20240726	142500	799481820	17990	17990	17990	17990	20
304	20240726	142400	799122020	18000	18000	18000	18000	3
305	20240726	142300	799068020	18000	18000	18000	18000	0
306	20240726	142200	799068020	18000	17990	18000	17990	52
307	20240726	142100	798132510	17990	17990	17990	17990	30
308	20240726	142000	797592810	18000	18000	18000	18000	3
309	20240726	141900	797538810	18000	18000	18000	18000	5
310	20240726	141800	797448810	18000	18000	18000	18000	3
311	20240726	141700	797394810	18000	18000	18000	18000	2
312	20240726	141600	797358810	18000	18000	18000	18000	3
313	20240726	141500	797304810	18000	18000	18000	18000	0
314	20240726	141400	797304810	18000	18000	18000	18000	3
315	20240726	141300	797250810	18000	17990	18000	17990	68
316	20240726	141200	796027050	17990	17990	17990	17990	3
317	20240726	141100	795973080	17990	17990	17990	17990	0
318	20240726	141000	795973080	17990	17990	17990	17990	8
319	20240726	140900	795829160	17990	17990	17990	17990	66
320	20240726	140800	794641820	18000	18000	18000	18000	3
321	20240726	140700	794587820	17990	17990	17990	17990	5
322	20240726	140600	794497870	18000	17990	18000	17990	122
323	20240726	140500	792302970	18000	18000	18000	18000	0
324	20240726	140400	792302970	18000	18000	18000	18000	13
325	20240726	140300	792068970	18000	18000	18000	18000	9
326	20240726	140200	791906970	18010	18020	18020	18010	32
327	20240726	140100	791330610	18030	18030	18030	18030	0
328	20240726	140000	791330610	18030	18030	18030	18030	3
329	20240726	135900	791276520	18030	18030	18030	18030	0
330	20240726	135800	791276520	18030	18030	18030	18030	3
331	20240726	135700	791222430	18030	18030	18030	18030	2
332	20240726	135600	791186370	18030	18030	18030	18030	3
333	20240726	135500	791132280	18030	18030	18030	18030	0
334	20240726	135400	791132280	18030	18030	18030	18030	3
335	20240726	135300	791078190	18030	18030	18030	18030	0
336	20240726	135200	791078190	18030	18030	18030	18030	3
337	20240726	135100	791024100	18020	18020	18020	18020	0
338	20240726	135000	791024100	18020	18020	18020	18020	2
339	20240726	134900	790988060	18030	18030	18030	18030	0
340	20240726	134800	790988060	18030	18030	18030	18020	5
341	20240726	134700	790897920	18030	18030	18030	18030	0
342	20240726	134600	790897920	18030	18030	18030	18030	3
343	20240726	134500	790843830	18030	18030	18030	18030	0
344	20240726	134400	790843830	18030	18030	18030	18030	3
345	20240726	134300	790789740	18030	18030	18030	18030	20
346	20240726	134200	790429140	18030	18030	18030	18030	3
347	20240726	134100	790375050	18040	18040	18040	18040	0
348	20240726	134000	790375050	18040	18040	18040	18040	3
349	20240726	133900	790320930	18040	18040	18040	18040	0
350	20240726	133800	790320930	18040	18040	18040	18040	3
351	20240726	133700	790266810	18040	18040	18040	18040	0
352	20240726	133600	790266810	18040	18040	18040	18040	7
353	20240726	133500	790140530	18040	18040	18040	18040	0
354	20240726	133400	790140530	18040	18040	18040	18040	3
355	20240726	133300	790086410	18040	18040	18040	18040	52
356	20240726	133200	789148330	18040	18040	18040	18040	10
357	20240726	133100	788967930	18040	18040	18040	18040	0
358	20240726	133000	788967930	18040	18040	18040	18040	3
359	20240726	132900	788913810	18040	18040	18040	18040	5
360	20240726	132800	788823610	18040	18040	18040	18040	3
361	20240726	132700	788769490	18040	18050	18050	18040	1800
362	20240726	132600	756297350	18090	18090	18090	18090	5
363	20240726	132500	756206900	18050	18050	18050	18050	31
364	20240726	132400	755647350	18040	18050	18050	18040	4
365	20240726	132300	755575160	18050	18050	18050	18050	13
366	20240726	132200	755340510	18070	18090	18090	18070	4
367	20240726	132100	755268170	18090	18070	18090	18070	124
368	20240726	132000	753027470	18090	18090	18090	18090	24
369	20240726	131900	752593310	18090	18090	18090	18090	0
370	20240726	131800	752593310	18090	18090	18090	18090	3
371	20240726	131700	752539040	18090	18090	18090	18090	20
372	20240726	131600	752177240	18090	18060	18090	18060	304
373	20240726	131500	746683260	18060	18060	18060	18060	0
374	20240726	131400	746683260	18060	18060	18060	18060	3
375	20240726	131300	746629080	18050	18050	18050	18050	0
376	20240726	131200	746629080	18050	18050	18050	18050	2
377	20240726	131100	746592980	18050	18050	18050	18050	0
378	20240726	131000	746592980	18050	18050	18050	18050	3
379	20240726	130900	746538830	18060	18060	18060	18060	0
380	20240726	130800	746538830	18060	18060	18060	18060	3
381	20240726	130700	746484650	18060	18060	18060	18060	0
382	20240726	130600	746484650	18060	18060	18060	18060	3
383	20240726	130500	746430470	18050	18050	18050	18050	0
384	20240726	130400	746430470	18050	18050	18050	18050	3
385	20240726	130300	746376320	18060	18060	18060	18060	0
386	20240726	130200	746376320	18060	18060	18060	18060	3
387	20240726	130100	746322140	18060	18060	18060	18060	0
388	20240726	130000	746322140	18060	18060	18060	18060	3
389	20240726	125900	746267960	18060	18060	18060	18060	0
390	20240726	125800	746267960	18060	18030	18060	18030	320
391	20240726	125700	740494110	18030	18010	18030	18000	44
392	20240726	125600	739701790	18020	18000	18020	18000	528
393	20240726	125500	730191340	18000	18000	18000	18000	0
394	20240726	125400	730191340	18000	18000	18000	18000	3
395	20240726	125300	730137340	18000	18000	18000	18000	0
396	20240726	125200	730137340	18000	18000	18000	18000	3
397	20240726	125100	730083340	17990	17990	17990	17990	0
398	20240726	125000	730083340	17990	17990	17990	17980	101
399	20240726	124900	728266410	18000	18000	18000	18000	0
400	20240726	124800	728266410	18000	18000	18000	18000	3
401	20240726	124700	728212410	18000	18000	18000	18000	0
402	20240726	124600	728212410	18000	17990	18000	17990	4
403	20240726	124500	728140420	18000	18000	18000	18000	0
404	20240726	124400	728140420	18000	18000	18000	18000	27
405	20240726	124300	727654420	18000	18000	18000	18000	0
406	20240726	124200	727654420	18000	18000	18000	18000	53
407	20240726	124100	726700420	18000	18000	18000	18000	0
408	20240726	124000	726700420	18000	18000	18000	18000	5
409	20240726	123900	726610420	17990	17990	17990	17990	1
410	20240726	123800	726592430	18000	18000	18000	18000	3
411	20240726	123700	726538430	17990	17990	17990	17990	1
412	20240726	123600	726520440	18000	18000	18000	18000	3
413	20240726	123500	726466440	17990	17990	18000	17990	18
414	20240726	123400	726142530	18000	18000	18000	18000	51
415	20240726	123300	725224530	17990	17990	17990	17990	23
416	20240726	123200	724810760	18000	18000	18000	18000	3
417	20240726	123100	724756760	17990	17990	17990	17990	0
418	20240726	123000	724756760	17990	18000	18000	17990	386
419	20240726	122900	717808860	18000	18010	18010	18000	20
420	20240726	122800	717448760	18020	18020	18020	18020	3
421	20240726	122700	717394700	18010	18010	18010	18010	0
422	20240726	122600	717394700	18010	18010	18010	18010	1
423	20240726	122500	717376690	18020	18020	18020	18020	0
424	20240726	122400	717376690	18020	18020	18020	18020	3
425	20240726	122300	717322630	18020	18020	18020	18020	51
426	20240726	122200	716403610	18020	18020	18030	18020	78
427	20240726	122100	714998020	18030	18030	18030	18030	0
428	20240726	122000	714998020	18030	18030	18030	18030	3
429	20240726	121900	714943930	18030	18030	18030	18030	0
430	20240726	121800	714943930	18030	18030	18030	18030	3
431	20240726	121700	714889840	18030	18030	18030	18030	0
432	20240726	121600	714889840	18030	18030	18030	18030	5
433	20240726	121500	714799690	18030	18030	18030	18030	0
434	20240726	121400	714799690	18030	18030	18030	18030	3
435	20240726	121300	714745600	18030	18030	18030	18030	0
436	20240726	121200	714745600	18030	18030	18030	18030	3
437	20240726	121100	714691510	18030	18030	18030	18030	2
438	20240726	121000	714655450	18030	18030	18030	18030	1
439	20240726	120900	714637420	18040	18040	18040	18040	0
440	20240726	120800	714637420	18040	18060	18060	18040	56
441	20240726	120700	713627120	18060	18060	18060	18060	0
442	20240726	120600	713627120	18060	18060	18060	18060	6
443	20240726	120500	713518760	18060	18060	18060	18060	0
444	20240726	120400	713518760	18060	18060	18060	18060	33
445	20240726	120300	712922780	18060	18060	18060	18060	500
446	20240726	120200	703892780	18050	18050	18050	18050	3
447	20240726	120100	703838630	18050	18050	18050	18050	1
448	20240726	120000	703820580	18050	18060	18060	18050	4
449	20240726	115900	703748350	18060	18060	18060	18060	5
450	20240726	115800	703658050	18050	18050	18050	18050	1
451	20240726	115700	703640000	18060	18060	18060	18060	0
452	20240726	115600	703640000	18060	18060	18060	18060	0
453	20240726	115500	703640000	18060	18060	18060	18060	0
454	20240726	115400	703640000	18060	18070	18070	18060	349
455	20240726	115300	697336400	18060	18060	18060	18060	0
456	20240726	115200	697336400	18060	18060	18060	18060	110
457	20240726	115100	695349800	18070	18070	18070	18070	1
458	20240726	115000	695331730	18070	18070	18070	18070	0
459	20240726	114900	695331730	18070	18070	18070	18070	38
460	20240726	114800	694645070	18110	18110	18110	18110	0
461	20240726	114700	694645070	18110	18110	18110	18110	0
462	20240726	114600	694645070	18110	18110	18110	18110	22
463	20240726	114500	694246650	18070	18070	18070	18070	1
464	20240726	114400	694228580	18110	18110	18110	18110	10
465	20240726	114300	694047480	18110	18110	18110	18110	0
466	20240726	114200	694047480	18110	18110	18110	18110	0
467	20240726	114100	694047480	18110	18110	18110	18110	0
468	20240726	114000	694047480	18110	18110	18110	18110	0
469	20240726	113900	694047480	18110	18110	18110	18110	0
470	20240726	113800	694047480	18110	18110	18110	18110	14
471	20240726	113700	693793940	18100	18080	18100	18080	335
472	20240726	113600	687733600	18070	18070	18070	18070	302
473	20240726	113500	682276460	18030	18030	18030	18030	5
474	20240726	113400	682186310	18030	18000	18070	18000	4403
475	20240726	113300	602798750	18000	17990	18000	17990	400
476	20240726	113200	595602460	17980	17950	17980	17950	534
477	20240726	113100	586008340	17950	17950	17950	17950	0
478	20240726	113000	586008340	17950	17950	17950	17950	0
479	20240726	112900	586008340	17950	17950	17950	17950	0
480	20240726	112800	586008340	17950	17940	17950	17940	103
481	20240726	112700	584159500	17930	17930	17930	17930	0
482	20240726	112600	584159500	17930	17930	17930	17930	0
483	20240726	112500	584159500	17930	17930	17930	17930	0
484	20240726	112400	584159500	17930	17930	17930	17930	9
485	20240726	112300	583998130	17950	17950	17950	17950	126
486	20240726	112200	581736430	17950	17950	17950	17950	0
487	20240726	112100	581736430	17950	17950	17950	17950	0
488	20240726	112000	581736430	17950	17950	17950	17950	0
489	20240726	111900	581736430	17950	17950	17950	17950	0
490	20240726	111800	581736430	17950	17950	17950	17950	24
491	20240726	111700	581305630	17950	17950	17950	17950	0
492	20240726	111600	581305630	17950	17950	17950	17950	0
493	20240726	111500	581305630	17950	17950	17950	17950	0
494	20240726	111400	581305630	17950	17950	17950	17950	0
495	20240726	111300	581305630	17950	17910	17950	17900	308
496	20240726	111200	575781140	17930	17930	17930	17930	0
497	20240726	111100	575781140	17930	17930	17930	17930	0
498	20240726	111000	575781140	17930	17910	17930	17910	225
499	20240726	110900	571747800	17910	17910	17910	17910	11
500	20240726	110800	571550790	17930	17930	17930	17930	3
501	20240726	110700	571497000	17930	17930	17930	17930	0
502	20240726	110600	571497000	17930	17930	17930	17930	0
503	20240726	110500	571497000	17930	17930	17930	17930	0
504	20240726	110400	571497000	17930	17930	17930	17930	0
505	20240726	110300	571497000	17930	17930	17930	17930	0
506	20240726	110200	571497000	17930	17930	17930	17930	0
507	20240726	110100	571497000	17930	17930	17930	17930	0
508	20240726	110000	571497000	17930	17930	17930	17930	21
509	20240726	105900	571120470	17940	17940	17940	17940	0
510	20240726	105800	571120470	17940	17930	17940	17930	112
511	20240726	105700	569111210	17900	17900	17900	17900	30
512	20240726	105600	568574210	17900	17900	17900	17900	0
513	20240726	105500	568574210	17900	17900	17900	17900	60
514	20240726	105400	567500210	17950	17950	17950	17950	0
515	20240726	105300	567500210	17950	17950	17950	17950	0
516	20240726	105200	567500210	17950	17950	17950	17950	0
517	20240726	105100	567500210	17950	17950	17950	17950	5
518	20240726	105000	567410460	17980	17980	17980	17980	0
519	20240726	104900	567410460	17980	17980	17980	17980	0
520	20240726	104800	567410460	17980	17980	17980	17980	0
521	20240726	104700	567410460	17980	17980	17980	17980	0
522	20240726	104600	567410460	17980	17980	17980	17980	0
523	20240726	104500	567410460	17980	17980	17980	17980	0
524	20240726	104400	567410460	17980	17980	17980	17980	0
525	20240726	104300	567410460	17980	17980	17980	17980	0
526	20240726	104200	567410460	17980	17980	17980	17880	2202
527	20240726	104100	528020880	17900	17900	17900	17900	0
528	20240726	104000	528020880	17900	17970	17980	17900	1021
529	20240726	103900	509743210	17970	17970	17970	17970	1
530	20240726	103800	509725240	17910	17910	17910	17910	3
531	20240726	103700	509671510	17910	17930	17930	17910	1000
532	20240726	103600	491761490	17900	17900	17900	17900	0
533	20240726	103500	491761490	17900	17980	17980	17900	2001
534	20240726	103400	455914690	17990	17940	17990	17940	1331
535	20240726	103300	432005630	17930	17930	17930	17930	0
536	20240726	103200	432005630	17930	17920	17930	17920	128
537	20240726	103100	429710610	17910	17900	17910	17900	11
538	20240726	103000	429513700	17900	17900	17900	17900	0
539	20240726	102900	429513700	17900	17900	17900	17900	26
540	20240726	102800	429048300	17900	17900	17900	17900	674
541	20240726	102700	416983700	17900	17900	17900	17900	0
542	20240726	102600	416983700	17900	17900	17900	17900	0
543	20240726	102500	416983700	17900	17900	17900	17900	23
544	20240726	102400	416572000	17930	17930	17930	17930	0
545	20240726	102300	416572000	17930	17930	17930	17930	29
546	20240726	102200	416052030	17910	17900	17910	17900	152
547	20240726	102100	413329720	17890	17890	17890	17890	1
548	20240726	102000	413311830	17880	17880	17880	17880	0
549	20240726	101900	413311830	17880	17880	17880	17880	0
550	20240726	101800	413311830	17880	17880	17880	17880	2
551	20240726	101700	413276070	17890	17890	17890	17890	0
552	20240726	101600	413276070	17890	17890	17890	17890	0
553	20240726	101500	413276070	17890	17890	17890	17890	52
554	20240726	101400	412345790	17940	17940	17940	17940	0
555	20240726	101300	412345790	17940	17940	17940	17940	0
556	20240726	101200	412345790	17940	17920	17940	17920	233
557	20240726	101100	408168290	17920	17920	17920	17920	0
558	20240726	101000	408168290	17920	17920	17920	17920	0
559	20240726	100900	408168290	17920	17910	17920	17910	20
560	20240726	100800	407809990	17910	17910	17910	17910	0
561	20240726	100700	407809990	17910	17910	17910	17910	0
562	20240726	100600	407809990	17910	17900	17910	17900	252
563	20240726	100500	403297180	17900	17900	17900	17900	1
564	20240726	100400	403279280	17890	17890	17890	17890	1
565	20240726	100300	403261390	17910	17910	17910	17910	0
566	20240726	100200	403261390	17910	17910	17910	17910	0
567	20240726	100100	403261390	17910	17890	17910	17890	32
568	20240726	100000	402688390	17900	17900	17900	17900	0
569	20240726	095900	402688390	17900	17900	17900	17900	1
570	20240726	095800	402670490	17910	17880	17910	17880	100
571	20240726	095700	400880680	17880	17860	17880	17860	5
572	20240726	095600	400791360	17880	17880	17880	17880	5
573	20240726	095500	400701960	17880	17880	17880	17880	0
574	20240726	095400	400701960	17880	17880	17880	17880	1116
575	20240726	095300	380747880	17870	17860	17870	17860	1118
576	20240726	095200	360771420	17870	17870	17870	17870	100
577	20240726	095100	358984420	17870	17870	17870	17870	30
578	20240726	095000	358448320	17870	17870	17870	17870	0
579	20240726	094900	358448320	17870	17870	17870	17870	57
580	20240726	094800	357429730	17880	17820	17880	17810	137
581	20240726	094700	354983950	17810	17810	17810	17800	145
582	20240726	094600	352402320	17810	17810	17810	17810	0
583	20240726	094500	352402320	17810	17850	17850	17810	1900
584	20240726	094400	318516980	17850	17880	17880	17850	2000
585	20240726	094300	282803480	17900	17900	17900	17900	0
586	20240726	094200	282803480	17900	17900	17900	17900	1
587	20240726	094100	282785580	17870	17870	17870	17870	0
588	20240726	094000	282785580	17870	17870	17870	17870	0
589	20240726	093900	282785580	17870	17870	17870	17870	0
590	20240726	093800	282785580	17870	17870	17870	17870	65
591	20240726	093700	281624030	17870	17870	17870	17870	1
592	20240726	093600	281606160	17850	17850	17850	17850	1
593	20240726	093500	281588310	17850	17900	17900	17850	4
594	20240726	093400	281516810	17900	17900	17900	17900	30
595	20240726	093300	280979810	17900	17900	17900	17900	2242
596	20240726	093200	240848010	17900	17890	17900	17890	5077
597	20240726	093100	150018550	17890	17890	17890	17890	0
598	20240726	093000	150018550	17890	17880	17890	17880	2
599	20240726	092900	149982780	17810	17810	17810	17810	0
600	20240726	092800	149982780	17810	17890	17890	17800	959
601	20240726	092700	132899990	17820	17820	17820	17820	0
602	20240726	092600	132899990	17820	17820	17820	17820	1
603	20240726	092500	132882170	17820	17820	17820	17820	10
604	20240726	092400	132703970	17820	17820	17820	17820	100
605	20240726	092300	130921970	17820	17820	17820	17820	0
606	20240726	092200	130921970	17820	17820	17830	17820	5
607	20240726	092100	130832860	17910	17910	17910	17910	1
608	20240726	092000	130814950	17810	17830	17910	17810	9
609	20240726	091900	130654440	17830	17860	17880	17830	14
610	20240726	091800	130404450	17830	17830	17830	17830	1
611	20240726	091700	130386620	17810	17850	17850	17800	2815
612	20240726	091600	80201080	17850	17890	17890	17850	2001
613	20240726	091500	44462280	17950	17950	17950	17950	1
614	20240726	091400	44444330	17950	17950	17950	17950	76
615	20240726	091300	43080130	17870	17870	17870	17870	0
616	20240726	091200	43080130	17870	17870	17870	17870	0
617	20240726	091100	43080130	17870	17960	17960	17870	51
618	20240726	091000	42168610	17950	17900	17950	17900	396
619	20240726	090900	35069960	17890	17870	17890	17870	40
620	20240726	090800	34354630	17860	17860	17860	17860	58
621	20240726	090700	33318750	17860	17860	17860	17860	1
622	20240726	090600	33300890	17850	17850	17850	17850	26
623	20240726	090500	32836790	17850	17850	17850	17840	276
624	20240726	090400	27910690	17850	17890	17890	17850	109
625	20240726	090300	25964100	17870	17870	17870	17870	26
626	20240726	090200	25499480	17890	17870	17890	17870	2
627	20240726	090100	25463720	17910	17910	17910	17910	31
628	20240726	090000	24908510	17830	17830	17830	17830	1397