KissMeData/000440/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	183100	140685780	19000	19000	19000	19000	244
3	20240726	183000	140685780	19000	19000	19000	19000	0
4	20240726	182900	140685780	19000	19000	19000	19000	0
5	20240726	182800	140685780	19000	19000	19000	19000	0
6	20240726	182700	140685780	19000	19000	19000	19000	0
7	20240726	182600	140685780	19000	19000	19000	19000	0
8	20240726	182500	140685780	19000	19000	19000	19000	0
9	20240726	182400	140685780	19000	19000	19000	19000	0
10	20240726	182300	140685780	19000	19000	19000	19000	0
11	20240726	182200	140685780	19000	19000	19000	19000	0
12	20240726	182100	140685780	19000	19000	19000	19000	0
13	20240726	182000	140685780	19000	19000	19000	19000	0
14	20240726	181900	140685780	19000	19000	19000	19000	0
15	20240726	181800	140685780	19000	19000	19000	19000	0
16	20240726	181700	140685780	19000	19000	19000	19000	0
17	20240726	181600	140685780	19000	19000	19000	19000	0
18	20240726	181500	140685780	19000	19000	19000	19000	0
19	20240726	181400	140685780	19000	19000	19000	19000	0
20	20240726	181300	140685780	19000	19000	19000	19000	0
21	20240726	181200	140685780	19000	19000	19000	19000	0
22	20240726	181100	140685780	19000	19000	19000	19000	0
23	20240726	181000	140685780	19000	19000	19000	19000	0
24	20240726	180900	140685780	19000	19000	19000	19000	0
25	20240726	180800	140685780	19000	19000	19000	19000	0
26	20240726	180700	140685780	19000	19000	19000	19000	0
27	20240726	180600	140685780	19000	19000	19000	19000	0
28	20240726	180500	140685780	19000	19000	19000	19000	0
29	20240726	180400	140685780	19000	19000	19000	19000	0
30	20240726	180300	140685780	19000	19000	19000	19000	0
31	20240726	180200	140685780	19000	19000	19000	19000	0
32	20240726	180100	140685780	19000	19000	19000	19000	244
33	20240726	180000	140685780	19000	19000	19000	19000	0
34	20240726	175900	140685780	19000	19000	19000	19000	0
35	20240726	175800	140685780	19000	19000	19000	19000	0
36	20240726	175700	140685780	19000	19000	19000	19000	0
37	20240726	175600	140685780	19000	19000	19000	19000	0
38	20240726	175500	140685780	19000	19000	19000	19000	0
39	20240726	175400	140685780	19000	19000	19000	19000	0
40	20240726	175300	140685780	19000	19000	19000	19000	0
41	20240726	175200	140685780	19000	19000	19000	19000	0
42	20240726	175100	140685780	19000	19000	19000	19000	0
43	20240726	175000	140685780	19000	19000	19000	19000	0
44	20240726	174900	140685780	19000	19000	19000	19000	0
45	20240726	174800	140685780	19000	19000	19000	19000	0
46	20240726	174700	140685780	19000	19000	19000	19000	0
47	20240726	174600	140685780	19000	19000	19000	19000	0
48	20240726	174500	140685780	19000	19000	19000	19000	0
49	20240726	174400	140685780	19000	19000	19000	19000	0
50	20240726	174300	140685780	19000	19000	19000	19000	0
51	20240726	174200	140685780	19000	19000	19000	19000	0
52	20240726	174100	140685780	19000	19000	19000	19000	0
53	20240726	174000	140685780	19000	19000	19000	19000	0
54	20240726	173900	140685780	19000	19000	19000	19000	0
55	20240726	173800	140685780	19000	19000	19000	19000	0
56	20240726	173700	140685780	19000	19000	19000	19000	0
57	20240726	173600	140685780	19000	19000	19000	19000	0
58	20240726	173500	140685780	19000	19000	19000	19000	0
59	20240726	173400	140685780	19000	19000	19000	19000	0
60	20240726	173300	140685780	19000	19000	19000	19000	0
61	20240726	173200	140685780	19000	19000	19000	19000	0
62	20240726	173100	140685780	19000	19000	19000	19000	244
63	20240726	173000	140685780	19000	19000	19000	19000	0
64	20240726	172900	140685780	19000	19000	19000	19000	0
65	20240726	172800	140685780	19000	19000	19000	19000	0
66	20240726	172700	140685780	19000	19000	19000	19000	0
67	20240726	172600	140685780	19000	19000	19000	19000	0
68	20240726	172500	140685780	19000	19000	19000	19000	0
69	20240726	172400	140685780	19000	19000	19000	19000	0
70	20240726	172300	140685780	19000	19000	19000	19000	0
71	20240726	172200	140685780	19000	19000	19000	19000	0
72	20240726	172100	140685780	19000	19000	19000	19000	0
73	20240726	172000	140685780	19000	19000	19000	19000	0
74	20240726	171900	140685780	19000	19000	19000	19000	0
75	20240726	171800	140685780	19000	19000	19000	19000	0
76	20240726	171700	140685780	19000	19000	19000	19000	0
77	20240726	171600	140685780	19000	19000	19000	19000	0
78	20240726	171500	140685780	19000	19000	19000	19000	0
79	20240726	171400	140685780	19000	19000	19000	19000	0
80	20240726	171300	140685780	19000	19000	19000	19000	0
81	20240726	171200	140685780	19000	19000	19000	19000	0
82	20240726	171100	140685780	19000	19000	19000	19000	0
83	20240726	171000	140685780	19000	19000	19000	19000	0
84	20240726	170900	140685780	19000	19000	19000	19000	0
85	20240726	170800	140685780	19000	19000	19000	19000	0
86	20240726	170700	140685780	19000	19000	19000	19000	0
87	20240726	170600	140685780	19000	19000	19000	19000	0
88	20240726	170500	140685780	19000	19000	19000	19000	0
89	20240726	170400	140685780	19000	19000	19000	19000	0
90	20240726	170300	140685780	19000	19000	19000	19000	0
91	20240726	170200	140685780	19000	19000	19000	19000	0
92	20240726	170100	140685780	19000	19000	19000	19000	244
93	20240726	170000	140685780	19000	19000	19000	19000	0
94	20240726	165900	140685780	19000	19000	19000	19000	0
95	20240726	165800	140685780	19000	19000	19000	19000	0
96	20240726	165700	140685780	19000	19000	19000	19000	0
97	20240726	165600	140685780	19000	19000	19000	19000	0
98	20240726	165500	140685780	19000	19000	19000	19000	0
99	20240726	165400	140685780	19000	19000	19000	19000	0
100	20240726	165300	140685780	19000	19000	19000	19000	0
101	20240726	165200	140685780	19000	19000	19000	19000	0
102	20240726	165100	140685780	19000	19000	19000	19000	0
103	20240726	165000	140685780	19000	19000	19000	19000	0
104	20240726	164900	140685780	19000	19000	19000	19000	0
105	20240726	164800	140685780	19000	19000	19000	19000	0
106	20240726	164700	140685780	19000	19000	19000	19000	0
107	20240726	164600	140685780	19000	19000	19000	19000	0
108	20240726	164500	140685780	19000	19000	19000	19000	0
109	20240726	164400	140685780	19000	19000	19000	19000	0
110	20240726	164300	140685780	19000	19000	19000	19000	0
111	20240726	164200	140685780	19000	19000	19000	19000	0
112	20240726	164100	140685780	19000	19000	19000	19000	0
113	20240726	164000	140685780	19000	19000	19000	19000	0
114	20240726	163900	140685780	19000	19000	19000	19000	0
115	20240726	163800	140685780	19000	19000	19000	19000	0
116	20240726	163700	140685780	19000	19000	19000	19000	0
117	20240726	163600	140685780	19000	19000	19000	19000	0
118	20240726	163500	140685780	19000	19000	19000	19000	0
119	20240726	163400	140685780	19000	19000	19000	19000	0
120	20240726	163300	140685780	19000	19000	19000	19000	0
121	20240726	163200	140685780	19000	19000	19000	19000	0
122	20240726	163100	140685780	19000	19000	19000	19000	244
123	20240726	163000	140685780	19000	19000	19000	19000	0
124	20240726	162900	140685780	19000	19000	19000	19000	0
125	20240726	162800	140685780	19000	19000	19000	19000	0
126	20240726	162700	140685780	19000	19000	19000	19000	0
127	20240726	162600	140685780	19000	19000	19000	19000	0
128	20240726	162500	140685780	19000	19000	19000	19000	0
129	20240726	162400	140685780	19000	19000	19000	19000	0
130	20240726	162300	140685780	19000	19000	19000	19000	0
131	20240726	162200	140685780	19000	19000	19000	19000	0
132	20240726	162100	140685780	19000	19000	19000	19000	0
133	20240726	162000	140685780	19000	19000	19000	19000	0
134	20240726	161900	140685780	19000	19000	19000	19000	0
135	20240726	161800	140685780	19000	19000	19000	19000	0
136	20240726	161700	140685780	19000	19000	19000	19000	0
137	20240726	161600	140685780	19000	19000	19000	19000	0
138	20240726	161500	140685780	19000	19000	19000	19000	0
139	20240726	161400	140685780	19000	19000	19000	19000	0
140	20240726	161300	140685780	19000	19000	19000	19000	0
141	20240726	161200	140685780	19000	19000	19000	19000	0
142	20240726	161100	140685780	19000	19000	19000	19000	0
143	20240726	161000	140685780	19000	19000	19000	19000	0
144	20240726	160900	140685780	19000	19000	19000	19000	0
145	20240726	160800	140685780	19000	19000	19000	19000	0
146	20240726	160700	140685780	19000	19000	19000	19000	0
147	20240726	160600	140685780	19000	19000	19000	19000	0
148	20240726	160500	140685780	19000	19000	19000	19000	0
149	20240726	160400	140685780	19000	19000	19000	19000	0
150	20240726	160300	140685780	19000	19000	19000	19000	0
151	20240726	160200	140685780	19000	19000	19000	19000	0
152	20240726	160100	140685780	19000	19000	19000	19000	244
153	20240726	160000	140685780	19000	19000	19000	19000	0
154	20240726	155900	140685780	19000	19000	19000	19000	0
155	20240726	155800	140685780	19000	19000	19000	19000	0
156	20240726	155700	140685780	19000	19000	19000	19000	0
157	20240726	155600	140685780	19000	19000	19000	19000	0
158	20240726	155500	140685780	19000	19000	19000	19000	0
159	20240726	155400	140685780	19000	19000	19000	19000	0
160	20240726	155300	140685780	19000	19000	19000	19000	0
161	20240726	155200	140685780	19000	19000	19000	19000	0
162	20240726	155100	140685780	19000	19000	19000	19000	0
163	20240726	155000	140685780	19000	19000	19000	19000	0
164	20240726	154900	140685780	19000	19000	19000	19000	0
165	20240726	154800	140685780	19000	19000	19000	19000	0
166	20240726	154700	140685780	19000	19000	19000	19000	0
167	20240726	154600	140685780	19000	19000	19000	19000	0
168	20240726	154500	140685780	19000	19000	19000	19000	0
169	20240726	154400	140685780	19000	19000	19000	19000	0
170	20240726	154300	140685780	19000	19000	19000	19000	0
171	20240726	154200	140685780	19000	19000	19000	19000	0
172	20240726	154100	140685780	19000	19000	19000	19000	0
173	20240726	154000	140685780	19000	19000	19000	19000	0
174	20240726	153900	140685780	19000	19000	19000	19000	0
175	20240726	153800	140685780	19000	19000	19000	19000	0
176	20240726	153700	140685780	19000	19000	19000	19000	0
177	20240726	153600	140685780	19000	19000	19000	19000	0
178	20240726	153500	140685780	19000	19000	19000	19000	0
179	20240726	153400	140685780	19000	19000	19000	19000	0
180	20240726	153300	140685780	19000	19000	19000	19000	0
181	20240726	153200	140685780	19000	19000	19000	19000	0
182	20240726	153100	140685780	19000	19000	19000	19000	244
183	20240726	153000	140685780	19000	19000	19000	19000	244
184	20240726	152900	136049780	19000	19000	19000	19000	0
185	20240726	152800	136049780	19000	19000	19000	19000	0
186	20240726	152700	136049780	19000	19000	19000	19000	0
187	20240726	152600	136049780	19000	19000	19000	19000	0
188	20240726	152500	136049780	19000	19000	19000	19000	0
189	20240726	152400	136049780	19000	19000	19000	19000	0
190	20240726	152300	136049780	19000	19000	19000	19000	0
191	20240726	152200	136049780	19000	19000	19000	19000	0
192	20240726	152100	136049780	19000	19000	19000	19000	0
193	20240726	152000	136049780	19000	19000	19000	19000	0
194	20240726	151900	136049780	19000	18970	19000	18940	79
195	20240726	151800	134550560	18990	18990	18990	18990	0
196	20240726	151700	134550560	18990	18980	18990	18980	11
197	20240726	151600	134341760	18980	18970	18980	18970	235
198	20240726	151500	129883010	18970	18970	18970	18970	0
199	20240726	151400	129883010	18970	18970	18970	18970	1
200	20240726	151300	129864040	18920	18920	18970	18920	32
201	20240726	151200	129258550	18980	18980	18980	18980	0
202	20240726	151100	129258550	18980	18980	18980	18980	0
203	20240726	151000	129258550	18980	18980	18980	18980	10
204	20240726	150900	129068750	18980	18980	18980	18980	0
205	20240726	150800	129068750	18980	18980	18980	18980	0
206	20240726	150700	129068750	18980	18980	18980	18980	0
207	20240726	150600	129068750	18980	18980	18980	18980	1
208	20240726	150500	129049770	18990	18990	18990	18990	0
209	20240726	150400	129049770	18990	18990	18990	18990	0
210	20240726	150300	129049770	18990	18990	18990	18990	0
211	20240726	150200	129049770	18990	18990	18990	18990	0
212	20240726	150100	129049770	18990	18990	18990	18990	108
213	20240726	150000	126998850	18990	18990	18990	18990	62
214	20240726	145900	125821470	18990	18920	18990	18920	5
215	20240726	145800	125726800	18990	18990	18990	18990	0
216	20240726	145700	125726800	18990	18990	18990	18990	0
217	20240726	145600	125726800	18990	18990	18990	18990	0
218	20240726	145500	125726800	18990	18990	18990	18990	0
219	20240726	145400	125726800	18990	18990	18990	18990	0
220	20240726	145300	125726800	18990	18990	18990	18990	1
221	20240726	145200	125707810	19000	19000	19000	19000	0
222	20240726	145100	125707810	19000	19000	19000	19000	6
223	20240726	145000	125593810	19000	19000	19000	19000	0
224	20240726	144900	125593810	19000	19000	19000	19000	0
225	20240726	144800	125593810	19000	19000	19000	19000	5
226	20240726	144700	125498810	19000	18970	19000	18970	5
227	20240726	144600	125403840	18940	18970	18970	18940	7
228	20240726	144500	125271080	18970	18970	18970	18970	1
229	20240726	144400	125252110	19000	19000	19000	19000	0
230	20240726	144300	125252110	19000	19000	19000	19000	0
231	20240726	144200	125252110	19000	19000	19000	19000	0
232	20240726	144100	125252110	19000	19000	19000	19000	0
233	20240726	144000	125252110	19000	18900	19000	18900	11
234	20240726	143900	125044110	19000	19000	19000	19000	0
235	20240726	143800	125044110	19000	19000	19000	19000	0
236	20240726	143700	125044110	19000	19000	19000	19000	0
237	20240726	143600	125044110	19000	19000	19000	19000	0
238	20240726	143500	125044110	19000	19000	19000	19000	0
239	20240726	143400	125044110	19000	19000	19000	19000	0
240	20240726	143300	125044110	19000	18900	19000	18900	2
241	20240726	143200	125006210	19000	19000	19000	19000	0
242	20240726	143100	125006210	19000	19000	19000	19000	0
243	20240726	143000	125006210	19000	18950	19000	18950	2
244	20240726	142900	124968260	18950	18950	18950	18950	21
245	20240726	142800	124570310	19000	19000	19000	19000	0
246	20240726	142700	124570310	19000	19000	19000	19000	0
247	20240726	142600	124570310	19000	19000	19000	19000	0
248	20240726	142500	124570310	19000	19000	19000	19000	0
249	20240726	142400	124570310	19000	18950	19000	18950	350
250	20240726	142300	117932200	18950	18950	18950	18950	0
251	20240726	142200	117932200	18950	18950	18950	18950	5
252	20240726	142100	117837450	18950	18950	18950	18950	0
253	20240726	142000	117837450	18950	18950	18950	18950	0
254	20240726	141900	117837450	18950	18950	18950	18950	0
255	20240726	141800	117837450	18950	18950	18950	18950	0
256	20240726	141700	117837450	18950	18950	18950	18950	0
257	20240726	141600	117837450	18950	18950	18950	18950	0
258	20240726	141500	117837450	18950	18950	18950	18950	0
259	20240726	141400	117837450	18950	18950	18950	18950	3
260	20240726	141300	117780600	18950	18950	18950	18950	0
261	20240726	141200	117780600	18950	18830	18950	18830	40
262	20240726	141100	117027200	18920	18840	18920	18830	39
263	20240726	141000	116292570	18850	18850	18850	18850	0
264	20240726	140900	116292570	18850	18850	18850	18840	33
265	20240726	140800	115670720	18950	18950	18950	18950	0
266	20240726	140700	115670720	18950	18950	18950	18950	0
267	20240726	140600	115670720	18950	18950	18950	18950	0
268	20240726	140500	115670720	18950	18950	18950	18950	0
269	20240726	140400	115670720	18950	18950	18950	18950	0
270	20240726	140300	115670720	18950	18950	18950	18950	2
271	20240726	140200	115632820	18950	18950	18950	18950	0
272	20240726	140100	115632820	18950	18950	18950	18950	30
273	20240726	140000	115064320	18950	18950	18950	18950	0
274	20240726	135900	115064320	18950	18940	18950	18940	501
275	20240726	135800	105570460	18950	18950	18950	18950	0
276	20240726	135700	105570460	18950	18950	18950	18950	0
277	20240726	135600	105570460	18950	18950	18950	18950	0
278	20240726	135500	105570460	18950	18950	18950	18950	0
279	20240726	135400	105570460	18950	18950	18950	18950	0
280	20240726	135300	105570460	18950	18950	18950	18950	1
281	20240726	135200	105551510	18850	18860	18860	18850	22
282	20240726	135100	105136610	18950	18950	18950	18950	0
283	20240726	135000	105136610	18950	18950	18950	18950	10
284	20240726	134900	104947110	18950	18950	18950	18950	4
285	20240726	134800	104871310	18950	18950	18950	18950	0
286	20240726	134700	104871310	18950	18950	18950	18950	1
287	20240726	134600	104852360	18950	18950	18950	18950	0
288	20240726	134500	104852360	18950	18950	18950	18950	0
289	20240726	134400	104852360	18950	18950	18950	18950	0
290	20240726	134300	104852360	18950	18950	18950	18950	0
291	20240726	134200	104852360	18950	18950	18950	18950	26
292	20240726	134100	104359660	18950	18950	18950	18950	64
293	20240726	134000	103146860	18950	18950	18950	18950	1
294	20240726	133900	103127910	18950	18950	18950	18950	0
295	20240726	133800	103127910	18950	18950	18950	18950	0
296	20240726	133700	103127910	18950	18950	18950	18950	1
297	20240726	133600	103108960	18860	18860	18860	18860	0
298	20240726	133500	103108960	18860	18860	18860	18860	0
299	20240726	133400	103108960	18860	18860	18860	18860	0
300	20240726	133300	103108960	18860	18860	18860	18860	0
301	20240726	133200	103108960	18860	18860	18860	18860	0
302	20240726	133100	103108960	18860	18860	18860	18860	0
303	20240726	133000	103108960	18860	18860	18860	18860	0
304	20240726	132900	103108960	18860	18860	18860	18860	0
305	20240726	132800	103108960	18860	18860	18860	18860	15
306	20240726	132700	102826060	18860	18860	18860	18860	0
307	20240726	132600	102826060	18860	18860	18860	18860	20
308	20240726	132500	102448860	18950	18950	18950	18950	0
309	20240726	132400	102448860	18950	18950	18950	18950	1
310	20240726	132300	102429910	18860	18860	18860	18860	0
311	20240726	132200	102429910	18860	18860	18860	18860	0
312	20240726	132100	102429910	18860	18860	18860	18860	0
313	20240726	132000	102429910	18860	18870	18870	18860	107
314	20240726	131900	100411730	18870	18870	18870	18870	0
315	20240726	131800	100411730	18870	18870	18870	18870	0
316	20240726	131700	100411730	18870	18870	18870	18870	0
317	20240726	131600	100411730	18870	18870	18870	18870	0
318	20240726	131500	100411730	18870	18870	18870	18870	3
319	20240726	131400	100355120	18970	18970	18970	18970	79
320	20240726	131300	98856490	18970	18970	18970	18970	0
321	20240726	131200	98856490	18970	18970	18970	18970	0
322	20240726	131100	98856490	18970	18970	18970	18970	0
323	20240726	131000	98856490	18970	18970	18970	18970	0
324	20240726	130900	98856490	18970	18970	18970	18970	0
325	20240726	130800	98856490	18970	18970	18970	18970	0
326	20240726	130700	98856490	18970	18970	18970	18970	0
327	20240726	130600	98856490	18970	18970	18970	18970	5
328	20240726	130500	98761640	18970	18970	18970	18970	24
329	20240726	130400	98306360	18970	18970	18970	18970	3
330	20240726	130300	98249450	18970	18970	18970	18970	0
331	20240726	130200	98249450	18970	18970	18970	18970	0
332	20240726	130100	98249450	18970	18970	18970	18970	0
333	20240726	130000	98249450	18970	18970	18970	18970	0
334	20240726	125900	98249450	18970	18970	18970	18970	0
335	20240726	125800	98249450	18970	18970	18970	18970	0
336	20240726	125700	98249450	18970	18970	18970	18970	0
337	20240726	125600	98249450	18970	18970	18970	18970	0
338	20240726	125500	98249450	18970	18970	18970	18970	0
339	20240726	125400	98249450	18970	18970	18970	18970	0
340	20240726	125300	98249450	18970	18970	18970	18970	0
341	20240726	125200	98249450	18970	18970	18970	18970	1
342	20240726	125100	98230480	18860	18860	18860	18860	10
343	20240726	125000	98041880	18860	18860	18860	18860	0
344	20240726	124900	98041880	18860	18860	18860	18860	15
345	20240726	124800	97758980	18960	18960	18960	18960	0
346	20240726	124700	97758980	18960	18960	18960	18960	0
347	20240726	124600	97758980	18960	18960	18960	18960	0
348	20240726	124500	97758980	18960	18960	18960	18960	2
349	20240726	124400	97721060	18950	18950	18950	18950	0
350	20240726	124300	97721060	18950	18950	18950	18950	10
351	20240726	124200	97531560	18870	18870	18870	18870	0
352	20240726	124100	97531560	18870	18870	18870	18870	0
353	20240726	124000	97531560	18870	18870	18870	18870	0
354	20240726	123900	97531560	18870	18870	18870	18870	0
355	20240726	123800	97531560	18870	18870	18870	18870	0
356	20240726	123700	97531560	18870	18870	18870	18870	0
357	20240726	123600	97531560	18870	18870	18870	18870	0
358	20240726	123500	97531560	18870	18870	18870	18870	0
359	20240726	123400	97531560	18870	18870	18870	18870	0
360	20240726	123300	97531560	18870	18870	18870	18870	30
361	20240726	123200	96965460	18870	18870	18870	18870	9
362	20240726	123100	96795630	18950	18950	18950	18950	0
363	20240726	123000	96795630	18950	18950	18950	18950	0
364	20240726	122900	96795630	18950	18950	18950	18950	0
365	20240726	122800	96795630	18950	18950	18950	18950	0
366	20240726	122700	96795630	18950	18950	18950	18950	0
367	20240726	122600	96795630	18950	18950	18950	18950	0
368	20240726	122500	96795630	18950	18950	18950	18950	0
369	20240726	122400	96795630	18950	18950	18950	18950	0
370	20240726	122300	96795630	18950	18950	18950	18950	0
371	20240726	122200	96795630	18950	18950	18950	18950	0
372	20240726	122100	96795630	18950	18950	18950	18950	0
373	20240726	122000	96795630	18950	18950	18950	18950	0
374	20240726	121900	96795630	18950	18950	18950	18950	0
375	20240726	121800	96795630	18950	18950	18950	18950	0
376	20240726	121700	96795630	18950	18950	18950	18950	0
377	20240726	121600	96795630	18950	18950	18950	18950	0
378	20240726	121500	96795630	18950	18950	18950	18950	0
379	20240726	121400	96795630	18950	18950	18950	18950	0
380	20240726	121300	96795630	18950	18950	18950	18950	0
381	20240726	121200	96795630	18950	18950	18950	18950	0
382	20240726	121100	96795630	18950	18950	18950	18950	0
383	20240726	121000	96795630	18950	18950	18950	18950	64
384	20240726	120900	95582830	18950	18950	18950	18950	0
385	20240726	120800	95582830	18950	18950	18950	18950	0
386	20240726	120700	95582830	18950	18950	18950	18950	0
387	20240726	120600	95582830	18950	18950	18950	18950	0
388	20240726	120500	95582830	18950	18950	18950	18950	52
389	20240726	120400	94597430	18850	18850	18850	18850	0
390	20240726	120300	94597430	18850	18850	18850	18850	0
391	20240726	120200	94597430	18850	18900	18900	18850	200
392	20240726	120100	90826010	18970	18970	18970	18970	0
393	20240726	120000	90826010	18970	18970	18970	18970	0
394	20240726	115900	90826010	18970	18970	18970	18970	0
395	20240726	115800	90826010	18970	18970	18970	18970	24
396	20240726	115700	90370730	18970	18970	18970	18970	0
397	20240726	115600	90370730	18970	18970	18970	18970	0
398	20240726	115500	90370730	18970	18970	18970	18970	0
399	20240726	115400	90370730	18970	18970	18970	18970	2
400	20240726	115300	90332790	18870	18870	18870	18870	25
401	20240726	115200	89861040	18980	18980	18980	18980	51
402	20240726	115100	88893060	18980	18980	18980	18980	28
403	20240726	115000	88361620	18980	18980	18980	18980	0
404	20240726	114900	88361620	18980	18980	18980	18980	0
405	20240726	114800	88361620	18980	18980	18980	18980	0
406	20240726	114700	88361620	18980	18980	18980	18980	0
407	20240726	114600	88361620	18980	18980	18980	18980	0
408	20240726	114500	88361620	18980	18970	18980	18970	10
409	20240726	114400	88171830	18980	18980	18980	18980	0
410	20240726	114300	88171830	18980	18980	18980	18980	0
411	20240726	114200	88171830	18980	18980	18980	18980	0
412	20240726	114100	88171830	18980	18980	18980	18980	10
413	20240726	114000	87982030	18980	18980	18980	18980	0
414	20240726	113900	87982030	18980	18980	18980	18980	0
415	20240726	113800	87982030	18980	18980	18980	18980	0
416	20240726	113700	87982030	18980	18980	18980	18980	20
417	20240726	113600	87602430	18980	18980	18980	18980	0
418	20240726	113500	87602430	18980	18980	18980	18980	0
419	20240726	113400	87602430	18980	18980	18980	18980	1
420	20240726	113300	87583450	18990	18990	18990	18990	0
421	20240726	113200	87583450	18990	18990	18990	18990	0
422	20240726	113100	87583450	18990	18990	18990	18990	0
423	20240726	113000	87583450	18990	18990	18990	18990	0
424	20240726	112900	87583450	18990	18990	18990	18990	0
425	20240726	112800	87583450	18990	18990	18990	18990	0
426	20240726	112700	87583450	18990	18990	18990	18990	0
427	20240726	112600	87583450	18990	18990	18990	18990	0
428	20240726	112500	87583450	18990	18990	18990	18990	0
429	20240726	112400	87583450	18990	18990	18990	18990	0
430	20240726	112300	87583450	18990	18990	18990	18990	0
431	20240726	112200	87583450	18990	18990	18990	18990	5
432	20240726	112100	87488500	19000	19000	19000	19000	0
433	20240726	112000	87488500	19000	19000	19000	19000	0
434	20240726	111900	87488500	19000	19000	19000	19000	0
435	20240726	111800	87488500	19000	19000	19000	19000	0
436	20240726	111700	87488500	19000	19000	19000	19000	0
437	20240726	111600	87488500	19000	19000	19000	19000	1
438	20240726	111500	87469500	18970	18970	18970	18970	0
439	20240726	111400	87469500	18970	18970	18970	18970	0
440	20240726	111300	87469500	18970	18970	18970	18970	0
441	20240726	111200	87469500	18970	18970	18970	18970	0
442	20240726	111100	87469500	18970	18970	18970	18970	0
443	20240726	111000	87469500	18970	18970	18970	18970	20
444	20240726	110900	87090100	18970	18970	18970	18970	0
445	20240726	110800	87090100	18970	18970	18970	18970	0
446	20240726	110700	87090100	18970	18970	18970	18970	0
447	20240726	110600	87090100	18970	18970	18970	18970	0
448	20240726	110500	87090100	18970	18970	18970	18970	0
449	20240726	110400	87090100	18970	18970	18970	18970	2
450	20240726	110300	87052160	18870	18870	18870	18870	0
451	20240726	110200	87052160	18870	18870	18870	18870	0
452	20240726	110100	87052160	18870	18870	18870	18870	0
453	20240726	110000	87052160	18870	18870	18870	18870	0
454	20240726	105900	87052160	18870	18870	18870	18870	0
455	20240726	105800	87052160	18870	18870	18870	18870	0
456	20240726	105700	87052160	18870	18870	18870	18870	116
457	20240726	105600	84863240	18870	18870	18870	18870	0
458	20240726	105500	84863240	18870	18870	18870	18870	1
459	20240726	105400	84844370	18980	18980	18980	18980	0
460	20240726	105300	84844370	18980	18980	18980	18980	0
461	20240726	105200	84844370	18980	18980	18980	18980	316
462	20240726	105100	78846690	19000	19000	19000	19000	0
463	20240726	105000	78846690	19000	19000	19000	19000	0
464	20240726	104900	78846690	19000	19000	19000	19000	0
465	20240726	104800	78846690	19000	19000	19000	19000	0
466	20240726	104700	78846690	19000	19000	19000	19000	10
467	20240726	104600	78656690	19000	19000	19000	19000	0
468	20240726	104500	78656690	19000	19000	19000	19000	1
469	20240726	104400	78637690	19020	19020	19020	19020	0
470	20240726	104300	78637690	19020	19020	19020	19020	0
471	20240726	104200	78637690	19020	19020	19020	19020	0
472	20240726	104100	78637690	19020	19020	19020	19020	0
473	20240726	104000	78637690	19020	19020	19020	19020	0
474	20240726	103900	78637690	19020	19020	19020	19020	0
475	20240726	103800	78637690	19020	19020	19020	19020	0
476	20240726	103700	78637690	19020	19020	19020	19020	0
477	20240726	103600	78637690	19020	19020	19020	19020	0
478	20240726	103500	78637690	19020	19020	19020	19020	0
479	20240726	103400	78637690	19020	19020	19020	19020	0
480	20240726	103300	78637690	19020	19020	19020	19020	0
481	20240726	103200	78637690	19020	19020	19020	19020	0
482	20240726	103100	78637690	19020	19020	19020	19020	3
483	20240726	103000	78580630	19020	19020	19020	19020	0
484	20240726	102900	78580630	19020	19020	19020	19020	0
485	20240726	102800	78580630	19020	18940	19020	18900	41
486	20240726	102700	77804920	19020	19020	19020	19020	0
487	20240726	102600	77804920	19020	19020	19020	19020	0
488	20240726	102500	77804920	19020	19020	19020	19020	0
489	20240726	102400	77804920	19020	18940	19020	18940	24
490	20240726	102300	77348520	19010	19010	19010	19010	30
491	20240726	102200	76778220	19020	19020	19020	19020	0
492	20240726	102100	76778220	19020	18970	19020	18970	40
493	20240726	102000	76017470	19020	19020	19020	19020	0
494	20240726	101900	76017470	19020	18960	19020	18960	5
495	20240726	101800	75922550	18960	18960	18960	18960	50
496	20240726	101700	74974550	18960	18960	18960	18960	0
497	20240726	101600	74974550	18960	18960	18960	18960	0
498	20240726	101500	74974550	18960	18950	18960	18950	2
499	20240726	101400	74936640	18960	18960	18960	18940	5
500	20240726	101300	74841880	18960	18960	18960	18960	0
501	20240726	101200	74841880	18960	18960	18960	18960	23
502	20240726	101100	74405800	19020	19020	19020	19020	0
503	20240726	101000	74405800	19020	18990	19020	18990	78
504	20240726	100900	72924550	19010	18970	19010	18970	92
505	20240726	100800	71177810	18970	18930	18970	18930	26
506	20240726	100700	70684970	18920	18880	18920	18880	16
507	20240726	100600	70382450	18870	18870	18870	18870	659
508	20240726	100500	57947120	18870	18870	18870	18870	0
509	20240726	100400	57947120	18870	18870	18870	18870	4
510	20240726	100300	57871640	18820	18820	18870	18820	77
511	20240726	100200	56422400	18870	18820	18870	18820	40
512	20240726	100100	55668940	18820	18830	18830	18820	108
513	20240726	100000	53635440	18860	18850	18860	18850	2
514	20240726	095900	53597730	18860	18860	18860	18860	0
515	20240726	095800	53597730	18860	18860	18860	18860	1
516	20240726	095700	53578870	18860	18860	18860	18860	1
517	20240726	095600	53560010	18830	18830	18830	18830	20
518	20240726	095500	53183410	18820	18820	18820	18820	0
519	20240726	095400	53183410	18820	18820	18820	18820	0
520	20240726	095300	53183410	18820	18820	18820	18820	0
521	20240726	095200	53183410	18820	18820	18820	18820	0
522	20240726	095100	53183410	18820	18820	18820	18820	0
523	20240726	095000	53183410	18820	18820	18820	18820	6
524	20240726	094900	53070490	18820	18820	18820	18820	10
525	20240726	094800	52882290	18810	18830	18830	18810	87
526	20240726	094700	51244860	18930	18930	18930	18930	1
527	20240726	094600	51225930	18940	18940	18940	18940	0
528	20240726	094500	51225930	18940	18940	18940	18940	0
529	20240726	094400	51225930	18940	18940	18940	18940	0
530	20240726	094300	51225930	18940	18940	18940	18940	230
531	20240726	094200	46869730	18940	18950	18950	18940	2
532	20240726	094100	46831840	18960	18960	18960	18960	1
533	20240726	094000	46812880	18970	18970	18970	18970	0
534	20240726	093900	46812880	18970	18970	18970	18970	175
535	20240726	093800	43493130	18800	18990	18990	18800	223
536	20240726	093700	39291040	18990	18990	18990	18990	1
537	20240726	093600	39272050	18990	19000	19000	18900	75
538	20240726	093500	37854050	18930	19010	19010	18930	22
539	20240726	093400	37437510	19020	19030	19030	19020	301
540	20240726	093300	31711480	19030	19020	19030	19020	42
541	20240726	093200	30912420	19030	18930	19030	18920	224
542	20240726	093100	26673030	18930	19040	19040	18930	4
543	20240726	093000	26597200	19040	19040	19040	19040	3
544	20240726	092900	26540080	19040	19040	19040	19040	8
545	20240726	092800	26387760	19040	19000	19040	19000	28
546	20240726	092700	25855240	19000	19000	19000	19000	0
547	20240726	092600	25855240	19000	19000	19000	19000	0
548	20240726	092500	25855240	19000	19000	19000	19000	4
549	20240726	092400	25779240	19000	19000	19000	19000	2
550	20240726	092300	25741240	19050	19000	19050	18950	245
551	20240726	092200	21090200	19060	19010	19060	19010	35
552	20240726	092100	20423720	19000	19000	19000	19000	55
553	20240726	092000	19378720	19000	19000	19010	19000	31
554	20240726	091900	18789710	18990	18990	18990	18990	14
555	20240726	091800	18523850	18990	18990	18990	18990	10
556	20240726	091700	18333950	18980	18980	18980	18980	17
557	20240726	091600	18011290	18950	18940	18950	18940	44
558	20240726	091500	17177520	18900	18940	18940	18900	19
559	20240726	091400	16818300	18940	18900	18940	18900	51
560	20240726	091300	15854360	18900	18900	18940	18900	133
561	20240726	091200	13335860	18940	18900	18940	18900	101
562	20240726	091100	11423320	18950	18950	18950	18950	0
563	20240726	091000	11423320	18950	18940	18950	18940	10
564	20240726	090900	11233840	18940	18860	18940	18850	47
565	20240726	090800	10345950	18880	18850	18880	18850	9
566	20240726	090700	10176150	18890	18890	18890	18890	100
567	20240726	090600	8287150	18890	18890	18890	18890	0
568	20240726	090500	8287150	18890	18890	18890	18890	61
569	20240726	090400	7134860	18800	18800	18800	18800	55
570	20240726	090300	6100860	18780	18780	18780	18780	0
571	20240726	090200	6100860	18780	18940	18950	18780	21
572	20240726	090100	5703170	18950	18950	18950	18950	0
573	20240726	090000	5703170	18950	18950	18950	18950	298