KissMeData/060370/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	193800	7798864070	19820	19820	19820	19820	24032
3	20240726	193700	7798864070	19820	19820	19820	19820	0
4	20240726	193600	7798864070	19820	19820	19820	19820	0
5	20240726	193500	7798864070	19820	19820	19820	19820	0
6	20240726	193400	7798864070	19820	19820	19820	19820	0
7	20240726	193300	7798864070	19820	19820	19820	19820	0
8	20240726	193200	7798864070	19820	19820	19820	19820	0
9	20240726	193100	7798864070	19820	19820	19820	19820	0
10	20240726	193000	7798864070	19820	19820	19820	19820	0
11	20240726	192900	7798864070	19820	19820	19820	19820	0
12	20240726	192800	7798864070	19820	19820	19820	19820	0
13	20240726	192700	7798864070	19820	19820	19820	19820	0
14	20240726	192600	7798864070	19820	19820	19820	19820	0
15	20240726	192500	7798864070	19820	19820	19820	19820	0
16	20240726	192400	7798864070	19820	19820	19820	19820	0
17	20240726	192300	7798864070	19820	19820	19820	19820	0
18	20240726	192200	7798864070	19820	19820	19820	19820	0
19	20240726	192100	7798864070	19820	19820	19820	19820	0
20	20240726	192000	7798864070	19820	19820	19820	19820	0
21	20240726	191900	7798864070	19820	19820	19820	19820	0
22	20240726	191800	7798864070	19820	19820	19820	19820	0
23	20240726	191700	7798864070	19820	19820	19820	19820	0
24	20240726	191600	7798864070	19820	19820	19820	19820	0
25	20240726	191500	7798864070	19820	19820	19820	19820	0
26	20240726	191400	7798864070	19820	19820	19820	19820	0
27	20240726	191300	7798864070	19820	19820	19820	19820	0
28	20240726	191200	7798864070	19820	19820	19820	19820	0
29	20240726	191100	7798864070	19820	19820	19820	19820	0
30	20240726	191000	7798864070	19820	19820	19820	19820	0
31	20240726	190900	7798864070	19820	19820	19820	19820	0
32	20240726	190800	7798864070	19820	19820	19820	19820	24032
33	20240726	190700	7798864070	19820	19820	19820	19820	0
34	20240726	190600	7798864070	19820	19820	19820	19820	0
35	20240726	190500	7798864070	19820	19820	19820	19820	0
36	20240726	190400	7798864070	19820	19820	19820	19820	0
37	20240726	190300	7798864070	19820	19820	19820	19820	0
38	20240726	190200	7798864070	19820	19820	19820	19820	0
39	20240726	190100	7798864070	19820	19820	19820	19820	0
40	20240726	190000	7798864070	19820	19820	19820	19820	0
41	20240726	185900	7798864070	19820	19820	19820	19820	0
42	20240726	185800	7798864070	19820	19820	19820	19820	0
43	20240726	185700	7798864070	19820	19820	19820	19820	0
44	20240726	185600	7798864070	19820	19820	19820	19820	0
45	20240726	185500	7798864070	19820	19820	19820	19820	0
46	20240726	185400	7798864070	19820	19820	19820	19820	0
47	20240726	185300	7798864070	19820	19820	19820	19820	0
48	20240726	185200	7798864070	19820	19820	19820	19820	0
49	20240726	185100	7798864070	19820	19820	19820	19820	0
50	20240726	185000	7798864070	19820	19820	19820	19820	0
51	20240726	184900	7798864070	19820	19820	19820	19820	0
52	20240726	184800	7798864070	19820	19820	19820	19820	0
53	20240726	184700	7798864070	19820	19820	19820	19820	0
54	20240726	184600	7798864070	19820	19820	19820	19820	0
55	20240726	184500	7798864070	19820	19820	19820	19820	0
56	20240726	184400	7798864070	19820	19820	19820	19820	0
57	20240726	184300	7798864070	19820	19820	19820	19820	0
58	20240726	184200	7798864070	19820	19820	19820	19820	0
59	20240726	184100	7798864070	19820	19820	19820	19820	0
60	20240726	184000	7798864070	19820	19820	19820	19820	0
61	20240726	183900	7798864070	19820	19820	19820	19820	0
62	20240726	183800	7798864070	19820	19820	19820	19820	24032
63	20240726	183700	7798864070	19820	19820	19820	19820	0
64	20240726	183600	7798864070	19820	19820	19820	19820	0
65	20240726	183500	7798864070	19820	19820	19820	19820	0
66	20240726	183400	7798864070	19820	19820	19820	19820	0
67	20240726	183300	7798864070	19820	19820	19820	19820	0
68	20240726	183200	7798864070	19820	19820	19820	19820	0
69	20240726	183100	7798864070	19820	19820	19820	19820	0
70	20240726	183000	7798864070	19820	19820	19820	19820	0
71	20240726	182900	7798864070	19820	19820	19820	19820	0
72	20240726	182800	7798864070	19820	19820	19820	19820	0
73	20240726	182700	7798864070	19820	19820	19820	19820	0
74	20240726	182600	7798864070	19820	19820	19820	19820	0
75	20240726	182500	7798864070	19820	19820	19820	19820	0
76	20240726	182400	7798864070	19820	19820	19820	19820	0
77	20240726	182300	7798864070	19820	19820	19820	19820	0
78	20240726	182200	7798864070	19820	19820	19820	19820	0
79	20240726	182100	7798864070	19820	19820	19820	19820	0
80	20240726	182000	7798864070	19820	19820	19820	19820	0
81	20240726	181900	7798864070	19820	19820	19820	19820	0
82	20240726	181800	7798864070	19820	19820	19820	19820	0
83	20240726	181700	7798864070	19820	19820	19820	19820	0
84	20240726	181600	7798864070	19820	19820	19820	19820	0
85	20240726	181500	7798864070	19820	19820	19820	19820	0
86	20240726	181400	7798864070	19820	19820	19820	19820	0
87	20240726	181300	7798864070	19820	19820	19820	19820	0
88	20240726	181200	7798864070	19820	19820	19820	19820	0
89	20240726	181100	7798864070	19820	19820	19820	19820	0
90	20240726	181000	7798864070	19820	19820	19820	19820	0
91	20240726	180900	7798864070	19820	19820	19820	19820	0
92	20240726	180800	7798864070	19820	19820	19820	19820	24032
93	20240726	180700	7798864070	19820	19820	19820	19820	0
94	20240726	180600	7798864070	19820	19820	19820	19820	0
95	20240726	180500	7798864070	19820	19820	19820	19820	0
96	20240726	180400	7798864070	19820	19820	19820	19820	0
97	20240726	180300	7798864070	19820	19820	19820	19820	0
98	20240726	180200	7798864070	19820	19820	19820	19820	0
99	20240726	180100	7798864070	19820	19820	19820	19820	0
100	20240726	180000	7798864070	19820	19820	19820	19820	0
101	20240726	175900	7798864070	19820	19820	19820	19820	0
102	20240726	175800	7798864070	19820	19820	19820	19820	0
103	20240726	175700	7798864070	19820	19820	19820	19820	0
104	20240726	175600	7798864070	19820	19820	19820	19820	0
105	20240726	175500	7798864070	19820	19820	19820	19820	0
106	20240726	175400	7798864070	19820	19820	19820	19820	0
107	20240726	175300	7798864070	19820	19820	19820	19820	0
108	20240726	175200	7798864070	19820	19820	19820	19820	0
109	20240726	175100	7798864070	19820	19820	19820	19820	0
110	20240726	175000	7798864070	19820	19820	19820	19820	0
111	20240726	174900	7798864070	19820	19820	19820	19820	0
112	20240726	174800	7798864070	19820	19820	19820	19820	0
113	20240726	174700	7798864070	19820	19820	19820	19820	0
114	20240726	174600	7798864070	19820	19820	19820	19820	0
115	20240726	174500	7798864070	19820	19820	19820	19820	0
116	20240726	174400	7798864070	19820	19820	19820	19820	0
117	20240726	174300	7798864070	19820	19820	19820	19820	0
118	20240726	174200	7798864070	19820	19820	19820	19820	0
119	20240726	174100	7798864070	19820	19820	19820	19820	0
120	20240726	174000	7798864070	19820	19820	19820	19820	0
121	20240726	173900	7798864070	19820	19820	19820	19820	0
122	20240726	173800	7798864070	19820	19820	19820	19820	24032
123	20240726	173700	7798864070	19820	19820	19820	19820	0
124	20240726	173600	7798864070	19820	19820	19820	19820	0
125	20240726	173500	7798864070	19820	19820	19820	19820	0
126	20240726	173400	7798864070	19820	19820	19820	19820	0
127	20240726	173300	7798864070	19820	19820	19820	19820	0
128	20240726	173200	7798864070	19820	19820	19820	19820	0
129	20240726	173100	7798864070	19820	19820	19820	19820	0
130	20240726	173000	7798864070	19820	19820	19820	19820	0
131	20240726	172900	7798864070	19820	19820	19820	19820	0
132	20240726	172800	7798864070	19820	19820	19820	19820	0
133	20240726	172700	7798864070	19820	19820	19820	19820	0
134	20240726	172600	7798864070	19820	19820	19820	19820	0
135	20240726	172500	7798864070	19820	19820	19820	19820	0
136	20240726	172400	7798864070	19820	19820	19820	19820	0
137	20240726	172300	7798864070	19820	19820	19820	19820	0
138	20240726	172200	7798864070	19820	19820	19820	19820	0
139	20240726	172100	7798864070	19820	19820	19820	19820	0
140	20240726	172000	7798864070	19820	19820	19820	19820	0
141	20240726	171900	7798864070	19820	19820	19820	19820	0
142	20240726	171800	7798864070	19820	19820	19820	19820	0
143	20240726	171700	7798864070	19820	19820	19820	19820	0
144	20240726	171600	7798864070	19820	19820	19820	19820	0
145	20240726	171500	7798864070	19820	19820	19820	19820	0
146	20240726	171400	7798864070	19820	19820	19820	19820	0
147	20240726	171300	7798864070	19820	19820	19820	19820	0
148	20240726	171200	7798864070	19820	19820	19820	19820	0
149	20240726	171100	7798864070	19820	19820	19820	19820	0
150	20240726	171000	7798864070	19820	19820	19820	19820	0
151	20240726	170900	7798864070	19820	19820	19820	19820	0
152	20240726	170800	7798864070	19820	19820	19820	19820	24032
153	20240726	170700	7798864070	19820	19820	19820	19820	0
154	20240726	170600	7798864070	19820	19820	19820	19820	0
155	20240726	170500	7798864070	19820	19820	19820	19820	0
156	20240726	170400	7798864070	19820	19820	19820	19820	0
157	20240726	170300	7798864070	19820	19820	19820	19820	0
158	20240726	170200	7798864070	19820	19820	19820	19820	0
159	20240726	170100	7798864070	19820	19820	19820	19820	0
160	20240726	170000	7798864070	19820	19820	19820	19820	0
161	20240726	165900	7798864070	19820	19820	19820	19820	0
162	20240726	165800	7798864070	19820	19820	19820	19820	0
163	20240726	165700	7798864070	19820	19820	19820	19820	0
164	20240726	165600	7798864070	19820	19820	19820	19820	0
165	20240726	165500	7798864070	19820	19820	19820	19820	0
166	20240726	165400	7798864070	19820	19820	19820	19820	0
167	20240726	165300	7798864070	19820	19820	19820	19820	0
168	20240726	165200	7798864070	19820	19820	19820	19820	0
169	20240726	165100	7798864070	19820	19820	19820	19820	0
170	20240726	165000	7798864070	19820	19820	19820	19820	0
171	20240726	164900	7798864070	19820	19820	19820	19820	0
172	20240726	164800	7798864070	19820	19820	19820	19820	0
173	20240726	164700	7798864070	19820	19820	19820	19820	0
174	20240726	164600	7798864070	19820	19820	19820	19820	0
175	20240726	164500	7798864070	19820	19820	19820	19820	0
176	20240726	164400	7798864070	19820	19820	19820	19820	0
177	20240726	164300	7798864070	19820	19820	19820	19820	0
178	20240726	164200	7798864070	19820	19820	19820	19820	0
179	20240726	164100	7798864070	19820	19820	19820	19820	0
180	20240726	164000	7798864070	19820	19820	19820	19820	0
181	20240726	163900	7798864070	19820	19820	19820	19820	0
182	20240726	163800	7798864070	19820	19820	19820	19820	24032
183	20240726	163700	7798864070	19820	19820	19820	19820	0
184	20240726	163600	7798864070	19820	19820	19820	19820	0
185	20240726	163500	7798864070	19820	19820	19820	19820	0
186	20240726	163400	7798864070	19820	19820	19820	19820	0
187	20240726	163300	7798864070	19820	19820	19820	19820	0
188	20240726	163200	7798864070	19820	19820	19820	19820	0
189	20240726	163100	7798864070	19820	19820	19820	19820	0
190	20240726	163000	7798864070	19820	19820	19820	19820	0
191	20240726	162900	7798864070	19820	19820	19820	19820	0
192	20240726	162800	7798864070	19820	19820	19820	19820	0
193	20240726	162700	7798864070	19820	19820	19820	19820	0
194	20240726	162600	7798864070	19820	19820	19820	19820	0
195	20240726	162500	7798864070	19820	19820	19820	19820	0
196	20240726	162400	7798864070	19820	19820	19820	19820	0
197	20240726	162300	7798864070	19820	19820	19820	19820	0
198	20240726	162200	7798864070	19820	19820	19820	19820	0
199	20240726	162100	7798864070	19820	19820	19820	19820	0
200	20240726	162000	7798864070	19820	19820	19820	19820	0
201	20240726	161900	7798864070	19820	19820	19820	19820	0
202	20240726	161800	7798864070	19820	19820	19820	19820	0
203	20240726	161700	7798864070	19820	19820	19820	19820	0
204	20240726	161600	7798864070	19820	19820	19820	19820	0
205	20240726	161500	7798864070	19820	19820	19820	19820	0
206	20240726	161400	7798864070	19820	19820	19820	19820	0
207	20240726	161300	7798864070	19820	19820	19820	19820	0
208	20240726	161200	7798864070	19820	19820	19820	19820	0
209	20240726	161100	7798864070	19820	19820	19820	19820	0
210	20240726	161000	7798864070	19820	19820	19820	19820	0
211	20240726	160900	7798864070	19820	19820	19820	19820	0
212	20240726	160800	7798864070	19820	19820	19820	19820	24032
213	20240726	160700	7798864070	19820	19820	19820	19820	0
214	20240726	160600	7798864070	19820	19820	19820	19820	0
215	20240726	160500	7798864070	19820	19820	19820	19820	0
216	20240726	160400	7798864070	19820	19820	19820	19820	0
217	20240726	160300	7798864070	19820	19820	19820	19820	0
218	20240726	160200	7798864070	19820	19820	19820	19820	0
219	20240726	160100	7798864070	19820	19820	19820	19820	0
220	20240726	160000	7798864070	19820	19820	19820	19820	0
221	20240726	155900	7798864070	19820	19820	19820	19820	0
222	20240726	155800	7798864070	19820	19820	19820	19820	0
223	20240726	155700	7798864070	19820	19820	19820	19820	0
224	20240726	155600	7798864070	19820	19820	19820	19820	0
225	20240726	155500	7798864070	19820	19820	19820	19820	0
226	20240726	155400	7798864070	19820	19820	19820	19820	0
227	20240726	155300	7798864070	19820	19820	19820	19820	0
228	20240726	155200	7798864070	19820	19820	19820	19820	0
229	20240726	155100	7798864070	19820	19820	19820	19820	0
230	20240726	155000	7798864070	19820	19820	19820	19820	0
231	20240726	154900	7798864070	19820	19820	19820	19820	0
232	20240726	154800	7798864070	19820	19820	19820	19820	0
233	20240726	154700	7798864070	19820	19820	19820	19820	0
234	20240726	154600	7798864070	19820	19820	19820	19820	0
235	20240726	154500	7798864070	19820	19820	19820	19820	0
236	20240726	154400	7798864070	19820	19820	19820	19820	0
237	20240726	154300	7798864070	19820	19820	19820	19820	0
238	20240726	154200	7798864070	19820	19820	19820	19820	0
239	20240726	154100	7798864070	19820	19820	19820	19820	0
240	20240726	154000	7798864070	19820	19820	19820	19820	0
241	20240726	153900	7798864070	19820	19820	19820	19820	0
242	20240726	153800	7798864070	19820	19820	19820	19820	24032
243	20240726	153700	7798864070	19820	19820	19820	19820	0
244	20240726	153600	7798864070	19820	19820	19820	19820	0
245	20240726	153500	7798864070	19820	19820	19820	19820	0
246	20240726	153400	7798864070	19820	19820	19820	19820	0
247	20240726	153300	7798864070	19820	19820	19820	19820	0
248	20240726	153200	7798864070	19820	19820	19820	19820	0
249	20240726	153100	7798864070	19820	19820	19820	19820	0
250	20240726	153000	7798864070	19820	19820	19820	19820	24032
251	20240726	152900	7322549830	19820	19820	19820	19820	0
252	20240726	152800	7322549830	19820	19820	19820	19820	0
253	20240726	152700	7322549830	19820	19820	19820	19820	0
254	20240726	152600	7322549830	19820	19820	19820	19820	0
255	20240726	152500	7322549830	19820	19820	19820	19820	0
256	20240726	152400	7322549830	19820	19820	19820	19820	0
257	20240726	152300	7322549830	19820	19820	19820	19820	0
258	20240726	152200	7322549830	19820	19820	19820	19820	0
259	20240726	152100	7322549830	19820	19820	19820	19820	0
260	20240726	152000	7322549830	19820	19820	19820	19820	0
261	20240726	151900	7322549830	19820	19900	19990	19810	2041
262	20240726	151800	7281942960	19900	19950	19980	19810	1948
263	20240726	151700	7243277280	19950	19960	19990	19920	778
264	20240726	151600	7227741640	19960	19870	20000	19870	2057
265	20240726	151500	7186647920	19880	19880	19880	19880	485
266	20240726	151400	7177006120	19940	19900	19990	19880	2403
267	20240726	151300	7129038400	19890	19890	19900	19890	349
268	20240726	151200	7122094790	19890	19870	19910	19870	278
269	20240726	151100	7116562690	19900	19870	19900	19860	838
270	20240726	151000	7099901490	19910	19830	19960	19800	1601
271	20240726	150900	7068054290	19780	19870	19870	19780	1703
272	20240726	150800	7034302810	19860	19870	19870	19850	149
273	20240726	150700	7031343760	19850	19880	19880	19850	93
274	20240726	150600	7029496750	19890	19880	19900	19880	69
275	20240726	150500	7028124960	19900	19900	19900	19900	138
276	20240726	150400	7025378760	19880	19940	19940	19880	310
277	20240726	150300	7019214580	19940	19890	19990	19860	1381
278	20240726	150200	6991697030	19880	19920	19990	19880	673
279	20240726	150100	6978264070	19910	19880	20000	19850	6191
280	20240726	150000	6854665810	19860	19830	19950	19830	1539
281	20240726	145900	6824074990	19840	19820	19960	19820	1453
282	20240726	145800	6795209790	19820	19880	19960	19820	1655
283	20240726	145700	6762311770	19890	19900	19900	19850	973
284	20240726	145600	6742986950	19860	19850	19980	19850	141
285	20240726	145500	6740187480	19980	19850	19980	19840	1333
286	20240726	145400	6713628920	19920	19940	19990	19860	1810
287	20240726	145300	6677508520	19880	19910	19980	19740	5456
288	20240726	145200	6568886890	19980	19700	19980	19700	5603
289	20240726	145100	6457607450	19690	19690	19690	19690	1
290	20240726	145000	6457587760	19720	19690	19720	19690	671
291	20240726	144900	6444357880	19690	19690	19690	19680	753
292	20240726	144800	6429531360	19690	19700	19700	19680	143
293	20240726	144700	6426715620	19700	19700	19700	19700	0
294	20240726	144600	6426715620	19700	19700	19700	19700	451
295	20240726	144500	6417830920	19710	19700	19710	19700	637
296	20240726	144400	6405276150	19710	19710	19710	19710	7
297	20240726	144300	6405138180	19690	19690	19690	19680	455
298	20240726	144200	6396179380	19680	19670	19680	19670	164
299	20240726	144100	6392953360	19690	19670	19690	19670	527
300	20240726	144000	6382580680	19670	19690	19690	19670	622
301	20240726	143900	6370342200	19690	19700	19700	19690	425
302	20240726	143800	6361973830	19700	19700	19700	19700	20
303	20240726	143700	6361579830	19690	19700	19720	19690	197
304	20240726	143600	6357700640	19730	19680	19730	19670	1060
305	20240726	143500	6336841060	19690	19710	19710	19690	1041
306	20240726	143400	6316332990	19730	19730	19730	19730	77
307	20240726	143300	6314813780	19730	19740	19740	19730	91
308	20240726	143200	6313017640	19740	19740	19740	19740	73
309	20240726	143100	6311576620	19740	19740	19770	19740	817
310	20240726	143000	6295446310	19740	19750	19750	19740	203
311	20240726	142900	6291437600	19750	19800	19800	19750	108
312	20240726	142800	6289301300	19800	19840	19840	19800	46
313	20240726	142700	6288390460	19810	19820	19850	19810	311
314	20240726	142600	6282224350	19830	19820	19830	19820	145
315	20240726	142500	6279349160	19830	19800	19830	19800	503
316	20240726	142400	6269384730	19810	19810	19810	19810	1
317	20240726	142300	6269364920	19750	19710	19770	19710	170
318	20240726	142200	6266008820	19710	19700	19740	19690	551
319	20240726	142100	6255153580	19700	19750	19750	19700	814
320	20240726	142000	6239106030	19750	19760	19760	19750	48
321	20240726	141900	6238157570	19770	19770	19770	19770	0
322	20240726	141800	6238157570	19770	19770	19770	19770	332
323	20240726	141700	6231593930	19770	19770	19770	19770	10
324	20240726	141600	6231396230	19820	19790	19820	19790	2
325	20240726	141500	6231356620	19830	19850	19850	19830	95
326	20240726	141400	6229470910	19860	19780	19860	19770	1330
327	20240726	141300	6203141530	19790	19790	19790	19780	89
328	20240726	141200	6201380230	19800	19780	19800	19770	477
329	20240726	141100	6191949740	19800	19780	19800	19780	168
330	20240726	141000	6188626120	19790	19790	19790	19790	13
331	20240726	140900	6188368850	19790	19790	19800	19790	277
332	20240726	140800	6182887010	19790	19800	19800	19790	27
333	20240726	140700	6182352440	19800	19670	19830	19670	514
334	20240726	140600	6172200180	19680	19840	19840	19580	6222
335	20240726	140500	6049198310	19840	19850	19850	19840	960
336	20240726	140400	6030146030	19860	19850	19860	19850	116
337	20240726	140300	6027842600	19860	19900	19900	19860	5346
338	20240726	140200	5921542730	19910	19910	19910	19910	1
339	20240726	140100	5921522820	19900	19900	19900	19900	0
340	20240726	140000	5921522820	19900	19900	19900	19900	43
341	20240726	135900	5920667120	19920	19920	19920	19900	499
342	20240726	135800	5910733900	19940	19930	19940	19930	16
343	20240726	135700	5910414960	19960	19910	19970	19910	1453
344	20240726	135600	5881457040	19910	19900	19910	19900	38
345	20240726	135500	5880700770	19890	19890	19900	19890	519
346	20240726	135400	5870376980	19890	19910	19910	19890	711
347	20240726	135300	5856228470	19910	19910	19910	19910	51
348	20240726	135200	5855213060	19910	19910	19910	19910	62
349	20240726	135100	5853978640	19920	19920	19920	19920	14
350	20240726	135000	5853699760	19920	19920	19920	19920	67
351	20240726	134900	5852365120	19930	19920	19930	19920	45
352	20240726	134800	5851468700	19930	19940	19940	19930	104
353	20240726	134700	5849395880	19940	19930	19940	19930	2
354	20240726	134600	5849356010	19930	19930	19930	19930	92
355	20240726	134500	5847522450	19930	19930	19930	19930	0
356	20240726	134400	5847522450	19930	19950	19960	19930	215
357	20240726	134300	5843233710	19960	19960	19960	19960	3
358	20240726	134200	5843173830	19960	19960	19960	19960	0
359	20240726	134100	5843173830	19960	19960	19960	19960	94
360	20240726	134000	5841297590	19960	19960	19960	19960	2
361	20240726	133900	5841257670	19970	19980	19980	19970	249
362	20240726	133800	5836283550	19990	20000	20050	19990	443
363	20240726	133700	5827424040	20000	20000	20000	20000	23
364	20240726	133600	5826964040	20000	20000	20050	20000	5
365	20240726	133500	5826863940	20050	20050	20050	20000	549
366	20240726	133400	5815864640	20050	20050	20050	20050	10
367	20240726	133300	5815664140	20000	20050	20050	19970	779
368	20240726	133200	5800086600	20100	19900	20100	19900	633
369	20240726	133100	5787458920	19940	19900	20100	19900	2536
370	20240726	133000	5736778750	19900	19900	19920	19890	157
371	20240726	132900	5733653290	19900	19900	19900	19900	82
372	20240726	132800	5732021490	19900	19880	19920	19880	1030
373	20240726	132700	5711524490	19850	19850	19860	19850	1089
374	20240726	132600	5689901890	19850	19900	19900	19850	1849
375	20240726	132500	5653133140	19900	19910	19910	19900	607
376	20240726	132400	5641047780	19920	19930	19930	19920	1382
377	20240726	132300	5613515250	19920	19940	19940	19920	1229
378	20240726	132200	5589020320	19940	19940	19940	19940	472
379	20240726	132100	5579608640	19940	19960	19960	19940	684
380	20240726	132000	5565962460	19960	19980	19990	19960	111
381	20240726	131900	5563744550	19990	20000	20000	19980	243
382	20240726	131800	5558886980	20000	19950	20050	19950	86
383	20240726	131700	5557169130	19960	19950	19970	19950	42
384	20240726	131600	5556330910	19960	19990	20000	19950	435
385	20240726	131500	5547636630	20000	20000	20000	20000	77
386	20240726	131400	5546096630	20000	20000	20000	20000	79
387	20240726	131300	5544516630	20000	20000	20000	20000	0
388	20240726	131200	5544516630	20000	19990	20000	19990	591
389	20240726	131100	5532696660	19990	19990	19990	19990	3
390	20240726	131000	5532636690	19990	20000	20000	19990	19
391	20240726	130900	5532256860	20000	20050	20050	20000	609
392	20240726	130800	5520071860	20050	20050	20050	20050	16
393	20240726	130700	5519751060	19990	19990	19990	19990	1
394	20240726	130600	5519731070	20000	20000	20050	20000	232
395	20240726	130500	5515090620	20000	20000	20050	19990	290
396	20240726	130400	5509290670	20000	20000	20000	20000	159
397	20240726	130300	5506110670	20000	20000	20000	20000	25
398	20240726	130200	5505610670	20050	20050	20050	20050	3
399	20240726	130100	5505550520	20100	20050	20100	20050	73
400	20240726	130000	5504085720	20050	20050	20050	20050	89
401	20240726	125900	5502301270	20100	20050	20100	20050	913
402	20240726	125800	5483994970	20100	20050	20100	20050	4762
403	20240726	125700	5388499620	20050	20050	20050	20050	20
404	20240726	125600	5388098620	20050	20050	20050	20050	1407
405	20240726	125500	5359888270	20000	20000	20000	20000	51
406	20240726	125400	5358868270	20000	20050	20050	20000	194
407	20240726	125300	5354983820	20050	19950	20050	19950	2930
408	20240726	125200	5296423630	19930	19940	19940	19930	246
409	20240726	125100	5291518950	19960	19960	19960	19960	17
410	20240726	125000	5291179630	19960	19980	19980	19960	262
411	20240726	124900	5285945280	19960	19930	20000	19930	3005
412	20240726	124800	5225893820	19930	19930	19930	19930	250
413	20240726	124700	5220911320	19930	19940	19940	19930	114
414	20240726	124600	5218639190	19940	19930	19940	19930	173
415	20240726	124500	5215190300	19930	19940	19960	19930	1518
416	20240726	124400	5184921830	19960	19960	19960	19940	596
417	20240726	124300	5173034030	19940	19950	19970	19940	343
418	20240726	124200	5166191590	19960	19940	19960	19920	132
419	20240726	124100	5163559800	19920	19940	19940	19920	205
420	20240726	124000	5159475110	19950	19950	19980	19940	468
421	20240726	123900	5150138490	19950	19950	19950	19950	0
422	20240726	123800	5150138490	19950	19940	19950	19940	49
423	20240726	123700	5149161420	19940	19940	19980	19920	1290
424	20240726	123600	5123452350	19940	19930	19940	19930	219
425	20240726	123500	5119087500	19930	19920	19930	19920	11
426	20240726	123400	5118868350	19920	19940	19940	19920	586
427	20240726	123300	5107189990	19930	19930	19970	19930	409
428	20240726	123200	5099034640	19930	19930	19930	19930	6
429	20240726	123100	5098915060	19910	19920	19920	19910	183
430	20240726	123000	5095270600	19920	19970	19970	19920	1337
431	20240726	122900	5068603080	19970	19970	19970	19960	46
432	20240726	122800	5067684810	19970	19970	19970	19970	0
433	20240726	122700	5067684810	19970	19980	19990	19970	16
434	20240726	122600	5067365170	19990	19980	19990	19970	439
435	20240726	122500	5058596090	20000	20000	20050	19990	607
436	20240726	122400	5046457310	20000	20050	20050	20000	3061
437	20240726	122300	4985237260	20050	20050	20050	20050	1197
438	20240726	122200	4961237410	20050	20050	20050	20050	0
439	20240726	122100	4961237410	20050	20050	20050	20050	162
440	20240726	122000	4957989310	20050	20100	20100	20050	934
441	20240726	121900	4939223410	20100	20100	20100	20100	20
442	20240726	121800	4938821410	20150	20150	20150	20150	15
443	20240726	121700	4938519160	20150	20200	20200	20150	205
444	20240726	121600	4934387660	20150	20100	20150	20100	383
445	20240726	121500	4926678210	20100	20100	20100	20100	559
446	20240726	121400	4915442310	20050	20050	20050	20050	112
447	20240726	121300	4913196710	20100	20100	20100	20050	2046
448	20240726	121200	4872096610	20100	20200	20200	20100	2196
449	20240726	121100	4827846810	20200	20150	20200	20150	70
450	20240726	121000	4826435060	20150	20200	20200	20150	179
451	20240726	120900	4822828110	20150	20150	20150	20150	138
452	20240726	120800	4820047410	20200	20200	20200	20150	230
453	20240726	120700	4815403160	20200	20200	20200	20200	1199
454	20240726	120600	4791183360	20200	20250	20250	20200	684
455	20240726	120500	4777341010	20300	20250	20300	20250	383
456	20240726	120400	4769568160	20250	20250	20250	20250	162
457	20240726	120300	4766287660	20250	20250	20250	20250	1
458	20240726	120200	4766267410	20250	20300	20300	20250	163
459	20240726	120100	4762959810	20300	20300	20300	20300	0
460	20240726	120000	4762959810	20300	20300	20300	20300	13
461	20240726	115900	4762695910	20300	20300	20300	20300	352
462	20240726	115800	4755550310	20300	20300	20300	20300	50
463	20240726	115700	4754535310	20250	20250	20250	20250	108
464	20240726	115600	4752348310	20250	20350	20350	20250	602
465	20240726	115500	4740127660	20300	20300	20350	20300	108
466	20240726	115400	4737934710	20300	20250	20300	20250	2589
467	20240726	115300	4685393410	20250	20250	20250	20250	509
468	20240726	115200	4675086160	20250	20300	20300	20250	371
469	20240726	115100	4667573310	20250	20250	20300	20250	124
470	20240726	115000	4665058310	20250	20300	20300	20250	1109
471	20240726	114900	4642550410	20300	20300	20300	20250	83
472	20240726	114800	4640865760	20300	20300	20300	20300	173
473	20240726	114700	4637353860	20300	20300	20300	20300	129
474	20240726	114600	4634735160	20300	20350	20350	20300	363
475	20240726	114500	4627361560	20300	20350	20400	20300	1135
476	20240726	114400	4604265060	20400	20400	20400	20300	3559
477	20240726	114300	4531823160	20400	20300	20400	20300	2156
478	20240726	114200	4487970560	20300	20300	20300	20300	15
479	20240726	114100	4487666060	20300	20300	20300	20250	196
480	20240726	114000	4483695660	20300	20300	20300	20300	1
481	20240726	113900	4483675360	20300	20300	20350	20300	2483
482	20240726	113800	4433266210	20300	20300	20300	20300	1061
483	20240726	113700	4411727910	20300	20300	20300	20250	4
484	20240726	113600	4411646760	20250	20250	20250	20250	31
485	20240726	113500	4411019010	20250	20300	20300	20250	856
486	20240726	113400	4393643210	20300	20250	20300	20250	155
487	20240726	113300	4390499410	20250	20250	20300	20250	735
488	20240726	113200	4375615560	20250	20250	20250	20250	120
489	20240726	113100	4373185560	20250	20250	20300	20250	814
490	20240726	113000	4356702010	20250	20300	20300	20200	1382
491	20240726	112900	4328728810	20250	20200	20250	20200	1204
492	20240726	112800	4304358410	20200	20150	20200	20150	2257
493	20240726	112700	4258786860	20200	20150	20200	20150	790
494	20240726	112600	4242868310	20150	20150	20150	20100	1056
495	20240726	112500	4221592410	20150	20150	20150	20100	231
496	20240726	112400	4216948660	20150	20100	20150	20100	220
497	20240726	112300	4212526560	20100	20100	20100	20100	516
498	20240726	112200	4202154960	20050	20050	20100	20050	338
499	20240726	112100	4195362460	20050	20100	20100	20050	48
500	20240726	112000	4194398660	20100	20100	20100	20100	86
501	20240726	111900	4192670060	20100	20100	20100	20100	101
502	20240726	111800	4190639960	20050	19990	20150	19990	5585
503	20240726	111700	4078663130	19980	19990	19990	19980	109
504	20240726	111600	4076485300	19970	19960	19970	19960	779
505	20240726	111500	4060928690	19970	19960	19990	19940	223
506	20240726	111400	4056476750	19940	19950	19950	19940	240
507	20240726	111300	4051689140	19980	19980	19980	19940	9
508	20240726	111200	4051509460	19990	19980	19990	19980	7
509	20240726	111100	4051369580	19980	19950	19980	19950	5
510	20240726	111000	4051269710	19940	19940	19940	19940	0
511	20240726	110900	4051269710	19940	19930	19980	19930	3
512	20240726	110800	4051209860	19990	19940	19990	19910	14
513	20240726	110700	4050930690	19980	19960	19980	19930	302
514	20240726	110600	4044909740	19930	19900	19950	19900	645
515	20240726	110500	4032069420	19900	19900	19900	19900	125
516	20240726	110400	4029581920	19910	19930	19950	19910	125
517	20240726	110300	4027092830	19930	19950	19950	19930	2
518	20240726	110200	4027052950	19900	19950	19950	19900	406
519	20240726	110100	4018961410	19950	19950	19950	19950	0
520	20240726	110000	4018961410	19950	19960	19960	19950	457
521	20240726	105900	4009841970	19970	20000	20050	19970	730
522	20240726	105800	3995252220	20050	19990	20050	19990	1981
523	20240726	105700	3955639890	19980	19920	19990	19920	711
524	20240726	105600	3941459240	19920	19920	19940	19920	1021
525	20240726	105500	3921114550	19920	19870	19920	19870	164
526	20240726	105400	3917855480	19870	19890	19890	19860	522
527	20240726	105300	3907479790	19900	19910	19920	19870	1336
528	20240726	105200	3880909010	19920	19940	19970	19920	312
529	20240726	105100	3874690900	19960	19980	19980	19960	540
530	20240726	105000	3863906420	20000	20000	20000	19970	747
531	20240726	104900	3848973460	20000	19990	20000	19990	316
532	20240726	104800	3842653470	19980	19980	19980	19980	7
533	20240726	104700	3842513610	19980	19990	20000	19980	10
534	20240726	104600	3842313780	19990	19970	20000	19960	17
535	20240726	104500	3841974130	19980	19990	19990	19960	150
536	20240726	104400	3838979100	20000	19910	20050	19900	1118
537	20240726	104300	3816621940	19890	19930	19930	19860	3235
538	20240726	104200	3752248170	19940	19930	19950	19930	724
539	20240726	104100	3737818590	19930	19940	19940	19920	401
540	20240726	104000	3729822860	19950	20000	20000	19950	1158
541	20240726	103900	3706703250	20000	19990	20050	19990	212
542	20240726	103800	3702463950	19980	19980	19980	19980	1
543	20240726	103700	3702443970	19970	19930	19970	19930	208
544	20240726	103600	3698298440	19960	19900	19980	19900	43
545	20240726	103500	3697440630	19870	19840	20050	19840	2480
546	20240726	103400	3647992140	19840	19890	19890	19840	719
547	20240726	103300	3633703970	19890	19930	19930	19890	140
548	20240726	103200	3630918130	19880	19900	19900	19810	3144
549	20240726	103100	3568432170	19900	19910	19910	19900	893
550	20240726	103000	3550656900	19920	19950	19960	19920	325
551	20240726	102900	3544181980	19940	20000	20000	19940	266
552	20240726	102800	3538870190	20000	20000	20050	19990	628
553	20240726	102700	3526310670	20000	20050	20050	20000	48
554	20240726	102600	3525350220	20050	20050	20100	20050	156
555	20240726	102500	3522217920	20050	20050	20050	19990	255
556	20240726	102400	3517117610	20050	20050	20050	20050	401
557	20240726	102300	3509077560	20050	19910	20050	19910	2323
558	20240726	102200	3462662680	19960	19910	20100	19860	6648
559	20240726	102100	3329760330	19930	19940	19940	19920	604
560	20240726	102000	3317722720	19950	19940	19950	19940	362
561	20240726	101900	3310504370	19950	19990	20000	19950	571
562	20240726	101800	3299102180	19950	19960	19980	19920	629
563	20240726	101700	3286551750	19930	19980	19980	19930	971
564	20240726	101600	3267152770	19990	19980	19990	19980	90
565	20240726	101500	3265354230	19990	19900	19990	19880	624
566	20240726	101400	3252926110	19890	19980	19980	19880	4438
567	20240726	101300	3164408380	19980	19980	20000	19980	72
568	20240726	101200	3162969750	20000	20000	20000	19970	2483
569	20240726	101100	3113326750	20000	20050	20100	20000	735
570	20240726	101000	3098591050	20050	20050	20100	20000	291
571	20240726	100900	3092761050	20050	20050	20100	20050	600
572	20240726	100800	3080730950	20000	20100	20100	20000	160
573	20240726	100700	3077523950	20150	20100	20150	20100	1228
574	20240726	100600	3052841050	20100	20050	20100	20000	768
575	20240726	100500	3037417300	20050	20050	20100	20000	3634
576	20240726	100400	2964539700	20050	19980	20050	19980	30
577	20240726	100300	2963939550	20000	19980	20050	19960	8157
578	20240726	100200	2800788930	19970	20000	20000	19960	2037
579	20240726	100100	2760070550	20000	20000	20000	19960	391
580	20240726	100000	2752252240	19970	19990	20050	19970	497
581	20240726	095900	2742322110	19990	19990	20000	19960	678
582	20240726	095800	2728768500	19990	20050	20050	19990	1191
583	20240726	095700	2704923240	20050	20050	20100	19990	4244
584	20240726	095600	2619926350	20050	19880	20100	19880	26983
585	20240726	095500	2080862450	19880	19880	19880	19880	109
586	20240726	095400	2078695530	19890	19860	19900	19860	603
587	20240726	095300	2066697320	19890	19860	19890	19860	1243
588	20240726	095200	2042001880	19850	19860	19870	19850	198
589	20240726	095100	2038071370	19870	19860	19870	19840	72
590	20240726	095000	2036642300	19870	19880	19880	19870	986
591	20240726	094900	2017049250	19880	19870	19900	19870	720
592	20240726	094800	2002733690	19870	19860	19880	19860	1173
593	20240726	094700	1979434950	19840	19830	19860	19810	936
594	20240726	094600	1960859310	19830	19820	19840	19740	1735
595	20240726	094500	1926514890	19840	19750	19840	19740	188
596	20240726	094400	1922792540	19730	19710	19750	19710	1060
597	20240726	094300	1901881570	19710	19720	19720	19710	141
598	20240726	094200	1899101660	19720	19730	19730	19720	30
599	20240726	094100	1898509770	19730	19730	19730	19730	12
600	20240726	094000	1898273010	19730	19730	19740	19730	54
601	20240726	093900	1897207580	19720	19720	19730	19720	32
602	20240726	093800	1896576340	19720	19710	19730	19690	861
603	20240726	093700	1879609300	19700	19780	19780	19700	3490
604	20240726	093600	1810675180	19790	19860	19860	19780	2344
605	20240726	093500	1764206610	19860	19870	19870	19850	1159
606	20240726	093400	1741194270	19850	19800	19850	19800	1670
607	20240726	093300	1708084480	19790	19800	19810	19780	886
608	20240726	093200	1690553710	19810	19830	19850	19800	437
609	20240726	093100	1681889060	19850	19850	19870	19820	854
610	20240726	093000	1664938140	19850	19850	19860	19810	556
611	20240726	092900	1653901790	19810	19840	19860	19810	435
612	20240726	092800	1645279480	19800	19860	19880	19800	2885
613	20240726	092700	1588090710	19880	19840	19880	19840	169
614	20240726	092600	1584736110	19840	19850	19870	19820	320
615	20240726	092500	1578387590	19830	19880	19890	19820	1995
616	20240726	092400	1538789620	19860	19870	19910	19830	155
617	20240726	092300	1535710260	19800	19830	19920	19780	3417
618	20240726	092200	1467925360	19820	19810	19840	19800	1001
619	20240726	092100	1448088580	19810	19810	19820	19770	1542
620	20240726	092000	1417578100	19820	19860	19900	19820	8118
621	20240726	091900	1256644350	19870	19920	19920	19860	867
622	20240726	091800	1239391970	19920	19860	19920	19850	4607
623	20240726	091700	1147762460	19860	19860	19870	19820	781
624	20240726	091600	1132265630	19870	19720	19880	19720	1018
625	20240726	091500	1112115660	19740	19810	19860	19700	1141
626	20240726	091400	1089576620	19820	19890	19900	19820	4335
627	20240726	091300	1003437310	19880	19800	19880	19780	1794
628	20240726	091200	967831620	19800	19740	19860	19740	4689
629	20240726	091100	874920690	19740	19750	19780	19700	1607
630	20240726	091000	843230470	19680	19750	19800	19680	2020
631	20240726	090900	803415510	19750	19750	19820	19670	5161
632	20240726	090800	701241820	19750	19680	19800	19640	9622
633	20240726	090700	511390750	19680	19510	19690	19460	2424
634	20240726	090600	463904670	19480	19520	19570	19480	1602
635	20240726	090500	432683580	19520	19520	19670	19520	1829
636	20240726	090400	396855910	19520	19480	19620	19470	2812
637	20240726	090300	341918680	19480	19560	19620	19410	2286
638	20240726	090200	297293050	19520	19500	19590	19500	1318
639	20240726	090100	271551890	19500	19540	19640	19420	3635
640	20240726	090000	200599340	19540	19240	19540	19210	10366