KissMeData/290660/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	205900	765987484	956	956	956	956	3678
3	20240726	205800	765987484	956	956	956	956	0
4	20240726	205700	765987484	956	956	956	956	0
5	20240726	205600	765987484	956	956	956	956	0
6	20240726	205500	765987484	956	956	956	956	0
7	20240726	205400	765987484	956	956	956	956	0
8	20240726	205300	765987484	956	956	956	956	0
9	20240726	205200	765987484	956	956	956	956	0
10	20240726	205100	765987484	956	956	956	956	0
11	20240726	205000	765987484	956	956	956	956	0
12	20240726	204900	765987484	956	956	956	956	0
13	20240726	204800	765987484	956	956	956	956	0
14	20240726	204700	765987484	956	956	956	956	0
15	20240726	204600	765987484	956	956	956	956	0
16	20240726	204500	765987484	956	956	956	956	0
17	20240726	204400	765987484	956	956	956	956	0
18	20240726	204300	765987484	956	956	956	956	0
19	20240726	204200	765987484	956	956	956	956	0
20	20240726	204100	765987484	956	956	956	956	0
21	20240726	204000	765987484	956	956	956	956	0
22	20240726	203900	765987484	956	956	956	956	0
23	20240726	203800	765987484	956	956	956	956	0
24	20240726	203700	765987484	956	956	956	956	0
25	20240726	203600	765987484	956	956	956	956	0
26	20240726	203500	765987484	956	956	956	956	0
27	20240726	203400	765987484	956	956	956	956	0
28	20240726	203300	765987484	956	956	956	956	0
29	20240726	203200	765987484	956	956	956	956	0
30	20240726	203100	765987484	956	956	956	956	0
31	20240726	203000	765987484	956	956	956	956	0
32	20240726	202900	765987484	956	956	956	956	3678
33	20240726	202800	765987484	956	956	956	956	0
34	20240726	202700	765987484	956	956	956	956	0
35	20240726	202600	765987484	956	956	956	956	0
36	20240726	202500	765987484	956	956	956	956	0
37	20240726	202400	765987484	956	956	956	956	0
38	20240726	202300	765987484	956	956	956	956	0
39	20240726	202200	765987484	956	956	956	956	0
40	20240726	202100	765987484	956	956	956	956	0
41	20240726	202000	765987484	956	956	956	956	0
42	20240726	201900	765987484	956	956	956	956	0
43	20240726	201800	765987484	956	956	956	956	0
44	20240726	201700	765987484	956	956	956	956	0
45	20240726	201600	765987484	956	956	956	956	0
46	20240726	201500	765987484	956	956	956	956	0
47	20240726	201400	765987484	956	956	956	956	0
48	20240726	201300	765987484	956	956	956	956	0
49	20240726	201200	765987484	956	956	956	956	0
50	20240726	201100	765987484	956	956	956	956	0
51	20240726	201000	765987484	956	956	956	956	0
52	20240726	200900	765987484	956	956	956	956	0
53	20240726	200800	765987484	956	956	956	956	0
54	20240726	200700	765987484	956	956	956	956	0
55	20240726	200600	765987484	956	956	956	956	0
56	20240726	200500	765987484	956	956	956	956	0
57	20240726	200400	765987484	956	956	956	956	0
58	20240726	200300	765987484	956	956	956	956	0
59	20240726	200200	765987484	956	956	956	956	0
60	20240726	200100	765987484	956	956	956	956	0
61	20240726	200000	765987484	956	956	956	956	0
62	20240726	195900	765987484	956	956	956	956	3678
63	20240726	195800	765987484	956	956	956	956	0
64	20240726	195700	765987484	956	956	956	956	0
65	20240726	195600	765987484	956	956	956	956	0
66	20240726	195500	765987484	956	956	956	956	0
67	20240726	195400	765987484	956	956	956	956	0
68	20240726	195300	765987484	956	956	956	956	0
69	20240726	195200	765987484	956	956	956	956	0
70	20240726	195100	765987484	956	956	956	956	0
71	20240726	195000	765987484	956	956	956	956	0
72	20240726	194900	765987484	956	956	956	956	0
73	20240726	194800	765987484	956	956	956	956	0
74	20240726	194700	765987484	956	956	956	956	0
75	20240726	194600	765987484	956	956	956	956	0
76	20240726	194500	765987484	956	956	956	956	0
77	20240726	194400	765987484	956	956	956	956	0
78	20240726	194300	765987484	956	956	956	956	0
79	20240726	194200	765987484	956	956	956	956	0
80	20240726	194100	765987484	956	956	956	956	0
81	20240726	194000	765987484	956	956	956	956	0
82	20240726	193900	765987484	956	956	956	956	0
83	20240726	193800	765987484	956	956	956	956	0
84	20240726	193700	765987484	956	956	956	956	0
85	20240726	193600	765987484	956	956	956	956	0
86	20240726	193500	765987484	956	956	956	956	0
87	20240726	193400	765987484	956	956	956	956	0
88	20240726	193300	765987484	956	956	956	956	0
89	20240726	193200	765987484	956	956	956	956	0
90	20240726	193100	765987484	956	956	956	956	0
91	20240726	193000	765987484	956	956	956	956	0
92	20240726	192900	765987484	956	956	956	956	3678
93	20240726	192800	765987484	956	956	956	956	0
94	20240726	192700	765987484	956	956	956	956	0
95	20240726	192600	765987484	956	956	956	956	0
96	20240726	192500	765987484	956	956	956	956	0
97	20240726	192400	765987484	956	956	956	956	0
98	20240726	192300	765987484	956	956	956	956	0
99	20240726	192200	765987484	956	956	956	956	0
100	20240726	192100	765987484	956	956	956	956	0
101	20240726	192000	765987484	956	956	956	956	0
102	20240726	191900	765987484	956	956	956	956	0
103	20240726	191800	765987484	956	956	956	956	0
104	20240726	191700	765987484	956	956	956	956	0
105	20240726	191600	765987484	956	956	956	956	0
106	20240726	191500	765987484	956	956	956	956	0
107	20240726	191400	765987484	956	956	956	956	0
108	20240726	191300	765987484	956	956	956	956	0
109	20240726	191200	765987484	956	956	956	956	0
110	20240726	191100	765987484	956	956	956	956	0
111	20240726	191000	765987484	956	956	956	956	0
112	20240726	190900	765987484	956	956	956	956	0
113	20240726	190800	765987484	956	956	956	956	0
114	20240726	190700	765987484	956	956	956	956	0
115	20240726	190600	765987484	956	956	956	956	0
116	20240726	190500	765987484	956	956	956	956	0
117	20240726	190400	765987484	956	956	956	956	0
118	20240726	190300	765987484	956	956	956	956	0
119	20240726	190200	765987484	956	956	956	956	0
120	20240726	190100	765987484	956	956	956	956	0
121	20240726	190000	765987484	956	956	956	956	0
122	20240726	185900	765987484	956	956	956	956	3678
123	20240726	185800	765987484	956	956	956	956	0
124	20240726	185700	765987484	956	956	956	956	0
125	20240726	185600	765987484	956	956	956	956	0
126	20240726	185500	765987484	956	956	956	956	0
127	20240726	185400	765987484	956	956	956	956	0
128	20240726	185300	765987484	956	956	956	956	0
129	20240726	185200	765987484	956	956	956	956	0
130	20240726	185100	765987484	956	956	956	956	0
131	20240726	185000	765987484	956	956	956	956	0
132	20240726	184900	765987484	956	956	956	956	0
133	20240726	184800	765987484	956	956	956	956	0
134	20240726	184700	765987484	956	956	956	956	0
135	20240726	184600	765987484	956	956	956	956	0
136	20240726	184500	765987484	956	956	956	956	0
137	20240726	184400	765987484	956	956	956	956	0
138	20240726	184300	765987484	956	956	956	956	0
139	20240726	184200	765987484	956	956	956	956	0
140	20240726	184100	765987484	956	956	956	956	0
141	20240726	184000	765987484	956	956	956	956	0
142	20240726	183900	765987484	956	956	956	956	0
143	20240726	183800	765987484	956	956	956	956	0
144	20240726	183700	765987484	956	956	956	956	0
145	20240726	183600	765987484	956	956	956	956	0
146	20240726	183500	765987484	956	956	956	956	0
147	20240726	183400	765987484	956	956	956	956	0
148	20240726	183300	765987484	956	956	956	956	0
149	20240726	183200	765987484	956	956	956	956	0
150	20240726	183100	765987484	956	956	956	956	0
151	20240726	183000	765987484	956	956	956	956	0
152	20240726	182900	765987484	956	956	956	956	3678
153	20240726	182800	765987484	956	956	956	956	0
154	20240726	182700	765987484	956	956	956	956	0
155	20240726	182600	765987484	956	956	956	956	0
156	20240726	182500	765987484	956	956	956	956	0
157	20240726	182400	765987484	956	956	956	956	0
158	20240726	182300	765987484	956	956	956	956	0
159	20240726	182200	765987484	956	956	956	956	0
160	20240726	182100	765987484	956	956	956	956	0
161	20240726	182000	765987484	956	956	956	956	0
162	20240726	181900	765987484	956	956	956	956	0
163	20240726	181800	765987484	956	956	956	956	0
164	20240726	181700	765987484	956	956	956	956	0
165	20240726	181600	765987484	956	956	956	956	0
166	20240726	181500	765987484	956	956	956	956	0
167	20240726	181400	765987484	956	956	956	956	0
168	20240726	181300	765987484	956	956	956	956	0
169	20240726	181200	765987484	956	956	956	956	0
170	20240726	181100	765987484	956	956	956	956	0
171	20240726	181000	765987484	956	956	956	956	0
172	20240726	180900	765987484	956	956	956	956	0
173	20240726	180800	765987484	956	956	956	956	0
174	20240726	180700	765987484	956	956	956	956	0
175	20240726	180600	765987484	956	956	956	956	0
176	20240726	180500	765987484	956	956	956	956	0
177	20240726	180400	765987484	956	956	956	956	0
178	20240726	180300	765987484	956	956	956	956	0
179	20240726	180200	765987484	956	956	956	956	0
180	20240726	180100	765987484	956	956	956	956	0
181	20240726	180000	765987484	956	956	956	956	0
182	20240726	175900	765987484	956	956	956	956	3678
183	20240726	175800	765987484	956	956	956	956	0
184	20240726	175700	765987484	956	956	956	956	0
185	20240726	175600	765987484	956	956	956	956	0
186	20240726	175500	765987484	956	956	956	956	0
187	20240726	175400	765987484	956	956	956	956	0
188	20240726	175300	765987484	956	956	956	956	0
189	20240726	175200	765987484	956	956	956	956	0
190	20240726	175100	765987484	956	956	956	956	0
191	20240726	175000	765987484	956	956	956	956	0
192	20240726	174900	765987484	956	956	956	956	0
193	20240726	174800	765987484	956	956	956	956	0
194	20240726	174700	765987484	956	956	956	956	0
195	20240726	174600	765987484	956	956	956	956	0
196	20240726	174500	765987484	956	956	956	956	0
197	20240726	174400	765987484	956	956	956	956	0
198	20240726	174300	765987484	956	956	956	956	0
199	20240726	174200	765987484	956	956	956	956	0
200	20240726	174100	765987484	956	956	956	956	0
201	20240726	174000	765987484	956	956	956	956	0
202	20240726	173900	765987484	956	956	956	956	0
203	20240726	173800	765987484	956	956	956	956	0
204	20240726	173700	765987484	956	956	956	956	0
205	20240726	173600	765987484	956	956	956	956	0
206	20240726	173500	765987484	956	956	956	956	0
207	20240726	173400	765987484	956	956	956	956	0
208	20240726	173300	765987484	956	956	956	956	0
209	20240726	173200	765987484	956	956	956	956	0
210	20240726	173100	765987484	956	956	956	956	0
211	20240726	173000	765987484	956	956	956	956	0
212	20240726	172900	765987484	956	956	956	956	3678
213	20240726	172800	765987484	956	956	956	956	0
214	20240726	172700	765987484	956	956	956	956	0
215	20240726	172600	765987484	956	956	956	956	0
216	20240726	172500	765987484	956	956	956	956	0
217	20240726	172400	765987484	956	956	956	956	0
218	20240726	172300	765987484	956	956	956	956	0
219	20240726	172200	765987484	956	956	956	956	0
220	20240726	172100	765987484	956	956	956	956	0
221	20240726	172000	765987484	956	956	956	956	0
222	20240726	171900	765987484	956	956	956	956	0
223	20240726	171800	765987484	956	956	956	956	0
224	20240726	171700	765987484	956	956	956	956	0
225	20240726	171600	765987484	956	956	956	956	0
226	20240726	171500	765987484	956	956	956	956	0
227	20240726	171400	765987484	956	956	956	956	0
228	20240726	171300	765987484	956	956	956	956	0
229	20240726	171200	765987484	956	956	956	956	0
230	20240726	171100	765987484	956	956	956	956	0
231	20240726	171000	765987484	956	956	956	956	0
232	20240726	170900	765987484	956	956	956	956	0
233	20240726	170800	765987484	956	956	956	956	0
234	20240726	170700	765987484	956	956	956	956	0
235	20240726	170600	765987484	956	956	956	956	0
236	20240726	170500	765987484	956	956	956	956	0
237	20240726	170400	765987484	956	956	956	956	0
238	20240726	170300	765987484	956	956	956	956	0
239	20240726	170200	765987484	956	956	956	956	0
240	20240726	170100	765987484	956	956	956	956	0
241	20240726	170000	765987484	956	956	956	956	0
242	20240726	165900	765987484	956	956	956	956	3678
243	20240726	165800	765987484	956	956	956	956	0
244	20240726	165700	765987484	956	956	956	956	0
245	20240726	165600	765987484	956	956	956	956	0
246	20240726	165500	765987484	956	956	956	956	0
247	20240726	165400	765987484	956	956	956	956	0
248	20240726	165300	765987484	956	956	956	956	0
249	20240726	165200	765987484	956	956	956	956	0
250	20240726	165100	765987484	956	956	956	956	0
251	20240726	165000	765987484	956	956	956	956	0
252	20240726	164900	765987484	956	956	956	956	0
253	20240726	164800	765987484	956	956	956	956	0
254	20240726	164700	765987484	956	956	956	956	0
255	20240726	164600	765987484	956	956	956	956	0
256	20240726	164500	765987484	956	956	956	956	0
257	20240726	164400	765987484	956	956	956	956	0
258	20240726	164300	765987484	956	956	956	956	0
259	20240726	164200	765987484	956	956	956	956	0
260	20240726	164100	765987484	956	956	956	956	0
261	20240726	164000	765987484	956	956	956	956	0
262	20240726	163900	765987484	956	956	956	956	0
263	20240726	163800	765987484	956	956	956	956	0
264	20240726	163700	765987484	956	956	956	956	0
265	20240726	163600	765987484	956	956	956	956	0
266	20240726	163500	765987484	956	956	956	956	0
267	20240726	163400	765987484	956	956	956	956	0
268	20240726	163300	765987484	956	956	956	956	0
269	20240726	163200	765987484	956	956	956	956	0
270	20240726	163100	765987484	956	956	956	956	0
271	20240726	163000	765987484	956	956	956	956	0
272	20240726	162900	765987484	956	956	956	956	3678
273	20240726	162800	765987484	956	956	956	956	0
274	20240726	162700	765987484	956	956	956	956	0
275	20240726	162600	765987484	956	956	956	956	0
276	20240726	162500	765987484	956	956	956	956	0
277	20240726	162400	765987484	956	956	956	956	0
278	20240726	162300	765987484	956	956	956	956	0
279	20240726	162200	765987484	956	956	956	956	0
280	20240726	162100	765987484	956	956	956	956	0
281	20240726	162000	765987484	956	956	956	956	0
282	20240726	161900	765987484	956	956	956	956	0
283	20240726	161800	765987484	956	956	956	956	0
284	20240726	161700	765987484	956	956	956	956	0
285	20240726	161600	765987484	956	956	956	956	0
286	20240726	161500	765987484	956	956	956	956	0
287	20240726	161400	765987484	956	956	956	956	0
288	20240726	161300	765987484	956	956	956	956	0
289	20240726	161200	765987484	956	956	956	956	0
290	20240726	161100	765987484	956	956	956	956	0
291	20240726	161000	765987484	956	956	956	956	0
292	20240726	160900	765987484	956	956	956	956	0
293	20240726	160800	765987484	956	956	956	956	0
294	20240726	160700	765987484	956	956	956	956	0
295	20240726	160600	765987484	956	956	956	956	0
296	20240726	160500	765987484	956	956	956	956	0
297	20240726	160400	765987484	956	956	956	956	0
298	20240726	160300	765987484	956	956	956	956	0
299	20240726	160200	765987484	956	956	956	956	0
300	20240726	160100	765987484	956	956	956	956	0
301	20240726	160000	765987484	956	956	956	956	0
302	20240726	155900	765987484	956	956	956	956	3678
303	20240726	155800	765987484	956	956	956	956	0
304	20240726	155700	765987484	956	956	956	956	0
305	20240726	155600	765987484	956	956	956	956	0
306	20240726	155500	765987484	956	956	956	956	0
307	20240726	155400	765987484	956	956	956	956	0
308	20240726	155300	765987484	956	956	956	956	0
309	20240726	155200	765987484	956	956	956	956	0
310	20240726	155100	765987484	956	956	956	956	0
311	20240726	155000	765987484	956	956	956	956	0
312	20240726	154900	765987484	956	956	956	956	0
313	20240726	154800	765987484	956	956	956	956	0
314	20240726	154700	765987484	956	956	956	956	0
315	20240726	154600	765987484	956	956	956	956	0
316	20240726	154500	765987484	956	956	956	956	0
317	20240726	154400	765987484	956	956	956	956	0
318	20240726	154300	765987484	956	956	956	956	0
319	20240726	154200	765987484	956	956	956	956	0
320	20240726	154100	765987484	956	956	956	956	0
321	20240726	154000	765987484	956	956	956	956	0
322	20240726	153900	765987484	956	956	956	956	0
323	20240726	153800	765987484	956	956	956	956	0
324	20240726	153700	765987484	956	956	956	956	0
325	20240726	153600	765987484	956	956	956	956	0
326	20240726	153500	765987484	956	956	956	956	0
327	20240726	153400	765987484	956	956	956	956	0
328	20240726	153300	765987484	956	956	956	956	0
329	20240726	153200	765987484	956	956	956	956	0
330	20240726	153100	765987484	956	956	956	956	0
331	20240726	153000	765987484	956	956	956	956	3678
332	20240726	152900	762471316	956	956	956	956	0
333	20240726	152800	762471316	956	956	956	956	0
334	20240726	152700	762471316	956	956	956	956	0
335	20240726	152600	762471316	956	956	956	956	0
336	20240726	152500	762471316	956	956	956	956	0
337	20240726	152400	762471316	956	956	956	956	0
338	20240726	152300	762471316	956	956	956	956	0
339	20240726	152200	762471316	956	956	956	956	0
340	20240726	152100	762471316	956	956	956	956	0
341	20240726	152000	762471316	956	956	956	956	0
342	20240726	151900	762471316	956	951	956	951	430
343	20240726	151800	762060386	951	959	959	950	2101
344	20240726	151700	760059733	964	963	964	963	6
345	20240726	151600	760053950	963	963	963	963	1
346	20240726	151500	760052987	958	958	958	958	15
347	20240726	151400	760038617	958	960	960	958	1506
348	20240726	151300	758595746	960	960	960	960	0
349	20240726	151200	758595746	960	960	960	960	0
350	20240726	151100	758595746	960	960	960	960	0
351	20240726	151000	758595746	960	961	961	960	140
352	20240726	150900	758461326	959	962	962	959	2060
353	20240726	150800	756484365	962	962	962	962	0
354	20240726	150700	756484365	962	962	962	962	0
355	20240726	150600	756484365	962	962	962	962	0
356	20240726	150500	756484365	962	962	962	962	0
357	20240726	150400	756484365	962	962	962	962	0
358	20240726	150300	756484365	962	962	962	962	0
359	20240726	150200	756484365	962	962	962	962	0
360	20240726	150100	756484365	962	960	962	960	12337
361	20240726	150000	744638811	960	963	963	960	1439
362	20240726	145900	743256106	961	963	963	961	380
363	20240726	145800	742890449	965	965	965	965	250
364	20240726	145700	742649199	967	967	967	967	0
365	20240726	145600	742649199	967	967	967	967	0
366	20240726	145500	742649199	967	967	967	967	229
367	20240726	145400	742427756	967	967	967	967	908
368	20240726	145300	741549720	968	968	968	968	425
369	20240726	145200	741138320	967	967	967	967	0
370	20240726	145100	741138320	967	967	967	967	1
371	20240726	145000	741137353	970	970	970	970	0
372	20240726	144900	741137353	970	970	970	970	1
373	20240726	144800	741136383	962	962	962	962	0
374	20240726	144700	741136383	962	962	962	962	0
375	20240726	144600	741136383	962	962	962	962	10
376	20240726	144500	741126763	969	969	969	969	0
377	20240726	144400	741126763	969	969	969	969	0
378	20240726	144300	741126763	969	969	969	969	0
379	20240726	144200	741126763	969	969	969	969	0
380	20240726	144100	741126763	969	969	969	969	281
381	20240726	144000	740854474	969	969	969	969	3
382	20240726	143900	740851567	961	963	963	961	21
383	20240726	143800	740831371	961	961	961	961	0
384	20240726	143700	740831371	961	961	961	961	15
385	20240726	143600	740816956	960	962	962	960	181
386	20240726	143500	740642901	972	966	972	966	122
387	20240726	143400	740525043	961	966	966	961	1629
388	20240726	143300	738958226	966	967	967	966	1279
389	20240726	143200	737722702	966	966	966	966	0
390	20240726	143100	737722702	966	966	966	966	912
391	20240726	143000	736841710	968	967	968	966	1282
392	20240726	142900	735602445	968	973	973	968	9657
393	20240726	142800	726253268	973	973	973	973	934
394	20240726	142700	725344486	973	974	974	973	2208
395	20240726	142600	723195960	975	975	975	975	0
396	20240726	142500	723195960	975	975	975	975	251
397	20240726	142400	722951235	978	979	979	975	21
398	20240726	142300	722930713	980	976	981	970	29
399	20240726	142200	722902422	977	981	981	972	13
400	20240726	142100	722889722	981	970	981	970	2042
401	20240726	142000	720908895	969	969	970	969	523
402	20240726	141900	720402101	969	969	969	969	2
403	20240726	141800	720400163	969	968	971	968	1058
404	20240726	141700	719372875	967	970	970	967	175
405	20240726	141600	719203494	974	971	976	971	15
406	20240726	141500	719188898	976	972	976	971	590
407	20240726	141400	718615888	978	970	978	970	52
408	20240726	141300	718565230	969	968	970	968	1034
409	20240726	141200	717563284	967	971	972	965	5387
410	20240726	141100	712344720	975	970	975	969	2974
411	20240726	141000	709459992	973	971	977	970	151
412	20240726	140900	709313198	970	977	977	969	1720
413	20240726	140800	707645052	983	974	983	974	18
414	20240726	140700	707627466	985	977	986	977	551
415	20240726	140600	707087385	975	976	976	975	905
416	20240726	140500	706204711	986	975	987	975	313
417	20240726	140400	705899302	988	975	988	974	196
418	20240726	140300	705707075	974	979	979	974	4408
419	20240726	140200	701410508	979	994	994	979	1292
420	20240726	140100	700142756	994	980	994	980	8312
421	20240726	140000	691970859	980	980	980	980	0
422	20240726	135900	691970859	980	970	980	970	3681
423	20240726	135800	688365821	970	972	972	970	9209
424	20240726	135700	679414853	972	974	975	972	1774
425	20240726	135600	677689014	973	978	978	973	2197
426	20240726	135500	675541133	978	971	978	971	11987
427	20240726	135400	663853910	971	968	972	968	741
428	20240726	135300	663135089	967	974	977	961	29729
429	20240726	135200	634368952	974	975	978	973	6721
430	20240726	135100	627820612	975	987	987	973	25823
431	20240726	135000	602576779	983	993	994	980	42897
432	20240726	134900	560307281	994	1005	1011	990	61378
433	20240726	134800	498849636	1005	1026	1063	1002	183548
434	20240726	134700	310274116	1026	1046	1065	1021	138108
435	20240726	134600	166510860	1064	1064	1064	1064	0
436	20240726	134500	166510860	1064	1035	1064	1022	60938
437	20240726	134400	102141766	1035	1000	1040	1000	22196
438	20240726	134300	79533460	1000	1000	1000	1000	0
439	20240726	134200	79533460	1000	1000	1000	1000	10
440	20240726	134100	79523460	1000	1000	1000	1000	0
441	20240726	134000	79523460	1000	1001	1001	1000	6
442	20240726	133900	79517455	1001	1001	1001	1001	0
443	20240726	133800	79517455	1001	1001	1001	1001	0
444	20240726	133700	79517455	1001	1001	1001	1001	0
445	20240726	133600	79517455	1001	1001	1001	1001	3
446	20240726	133500	79514452	1001	1001	1001	1001	0
447	20240726	133400	79514452	1001	1001	1001	1001	0
448	20240726	133300	79514452	1001	1001	1001	1001	0
449	20240726	133200	79514452	1001	1001	1001	1001	0
450	20240726	133100	79514452	1001	1001	1001	1001	0
451	20240726	133000	79514452	1001	1001	1001	1001	0
452	20240726	132900	79514452	1001	1001	1001	1001	2
453	20240726	132800	79512450	1001	999	1001	999	101
454	20240726	132700	79411549	999	999	999	999	0
455	20240726	132600	79411549	999	999	999	999	0
456	20240726	132500	79411549	999	999	999	999	200
457	20240726	132400	79211749	999	999	999	999	0
458	20240726	132300	79211749	999	999	999	999	0
459	20240726	132200	79211749	999	999	999	999	0
460	20240726	132100	79211749	999	999	999	999	8
461	20240726	132000	79203757	999	1000	1000	999	964
462	20240726	131900	78240572	1000	1000	1000	1000	350
463	20240726	131800	77890572	1003	1003	1003	1003	0
464	20240726	131700	77890572	1003	1003	1003	1003	0
465	20240726	131600	77890572	1003	1003	1003	1003	0
466	20240726	131500	77890572	1003	1003	1003	1003	1
467	20240726	131400	77889569	1003	1003	1003	1003	0
468	20240726	131300	77889569	1003	1003	1003	1003	1
469	20240726	131200	77888566	998	998	998	998	47
470	20240726	131100	77841660	1004	1004	1004	1004	0
471	20240726	131000	77841660	1004	1004	1004	1004	0
472	20240726	130900	77841660	1004	1003	1004	1003	964
473	20240726	130800	76873805	1004	1004	1004	1004	0
474	20240726	130700	76873805	1004	1004	1004	1004	1
475	20240726	130600	76872801	1004	1004	1004	1004	0
476	20240726	130500	76872801	1004	1004	1004	1004	0
477	20240726	130400	76872801	1004	1004	1004	1004	0
478	20240726	130300	76872801	1004	1004	1004	1004	0
479	20240726	130200	76872801	1004	1004	1004	1004	0
480	20240726	130100	76872801	1004	999	1004	999	7
481	20240726	130000	76865803	996	996	996	996	61
482	20240726	125900	76805047	999	999	999	999	100
483	20240726	125800	76705147	1004	1004	1004	1004	0
484	20240726	125700	76705147	1004	1004	1004	1004	0
485	20240726	125600	76705147	1004	1004	1004	1004	0
486	20240726	125500	76705147	1004	1004	1004	1004	0
487	20240726	125400	76705147	1004	1004	1004	1004	0
488	20240726	125300	76705147	1004	998	1004	998	5
489	20240726	125200	76700141	1004	1004	1004	1004	0
490	20240726	125100	76700141	1004	1004	1004	1004	96
491	20240726	125000	76603757	1005	1005	1005	1005	0
492	20240726	124900	76603757	1005	1005	1005	1005	0
493	20240726	124800	76603757	1005	1005	1005	1005	0
494	20240726	124700	76603757	1005	998	1005	990	8375
495	20240726	124600	68233410	998	998	998	997	12606
496	20240726	124500	55652722	998	997	998	997	850
497	20240726	124400	54805265	997	997	997	997	420
498	20240726	124300	54386525	997	997	997	997	0
499	20240726	124200	54386525	997	997	997	997	0
500	20240726	124100	54386525	997	996	997	996	3
501	20240726	124000	54383536	996	988	996	988	2675
502	20240726	123900	51729453	989	988	989	988	64
503	20240726	123800	51666220	987	987	987	987	851
504	20240726	123700	50826283	986	986	986	986	8
505	20240726	123600	50818395	982	982	982	982	0
506	20240726	123500	50818395	982	982	982	982	0
507	20240726	123400	50818395	982	986	986	982	119
508	20240726	123300	50701149	986	986	986	986	0
509	20240726	123200	50701149	986	986	986	986	26
510	20240726	123100	50675513	986	986	986	986	0
511	20240726	123000	50675513	986	986	986	986	0
512	20240726	122900	50675513	986	986	986	986	300
513	20240726	122800	50379713	986	986	986	986	200
514	20240726	122700	50182513	986	986	986	986	0
515	20240726	122600	50182513	986	986	986	986	6
516	20240726	122500	50176597	986	986	986	986	0
517	20240726	122400	50176597	986	986	986	986	94
518	20240726	122300	50083913	987	987	987	987	0
519	20240726	122200	50083913	987	987	987	987	0
520	20240726	122100	50083913	987	987	987	987	0
521	20240726	122000	50083913	987	987	987	987	0
522	20240726	121900	50083913	987	987	987	987	1
523	20240726	121800	50082926	987	987	987	987	2
524	20240726	121700	50080952	987	987	987	987	0
525	20240726	121600	50080952	987	987	987	987	0
526	20240726	121500	50080952	987	987	987	987	0
527	20240726	121400	50080952	987	987	987	987	0
528	20240726	121300	50080952	987	987	987	987	0
529	20240726	121200	50080952	987	987	987	987	0
530	20240726	121100	50080952	987	987	987	987	0
531	20240726	121000	50080952	987	987	987	987	8
532	20240726	120900	50073056	982	987	987	982	43
533	20240726	120800	50030765	987	987	987	987	8
534	20240726	120700	50022869	981	985	987	981	4177
535	20240726	120600	45904503	981	981	981	981	0
536	20240726	120500	45904503	981	981	981	981	40
537	20240726	120400	45865263	981	985	985	981	161
538	20240726	120300	45707006	985	985	985	985	0
539	20240726	120200	45707006	985	985	985	985	0
540	20240726	120100	45707006	985	985	985	985	0
541	20240726	120000	45707006	985	985	985	985	0
542	20240726	115900	45707006	985	985	985	985	0
543	20240726	115800	45707006	985	985	985	985	10
544	20240726	115700	45697156	985	985	985	985	0
545	20240726	115600	45697156	985	985	985	985	0
546	20240726	115500	45697156	985	985	985	985	30
547	20240726	115400	45667606	985	985	985	985	0
548	20240726	115300	45667606	985	985	985	985	0
549	20240726	115200	45667606	985	985	985	985	0
550	20240726	115100	45667606	985	985	985	985	0
551	20240726	115000	45667606	985	985	985	985	0
552	20240726	114900	45667606	985	985	985	985	0
553	20240726	114800	45667606	985	985	985	985	0
554	20240726	114700	45667606	985	985	985	985	0
555	20240726	114600	45667606	985	985	985	985	0
556	20240726	114500	45667606	985	985	985	985	0
557	20240726	114400	45667606	985	985	985	985	0
558	20240726	114300	45667606	985	985	985	985	0
559	20240726	114200	45667606	985	985	985	985	0
560	20240726	114100	45667606	985	985	985	985	0
561	20240726	114000	45667606	985	985	985	985	0
562	20240726	113900	45667606	985	985	985	985	0
563	20240726	113800	45667606	985	985	985	985	1
564	20240726	113700	45666621	984	984	984	984	514
565	20240726	113600	45160845	982	982	982	982	0
566	20240726	113500	45160845	982	982	982	982	0
567	20240726	113400	45160845	982	982	982	982	0
568	20240726	113300	45160845	982	982	982	982	0
569	20240726	113200	45160845	982	982	982	982	0
570	20240726	113100	45160845	982	982	982	982	0
571	20240726	113000	45160845	982	982	982	982	0
572	20240726	112900	45160845	982	982	982	982	50
573	20240726	112800	45111745	984	984	984	984	1
574	20240726	112700	45110761	978	978	978	978	0
575	20240726	112600	45110761	978	979	979	978	1141
576	20240726	112500	43994353	980	980	980	980	0
577	20240726	112400	43994353	980	980	980	980	5108
578	20240726	112300	38988513	980	980	980	980	0
579	20240726	112200	38988513	980	980	980	980	0
580	20240726	112100	38988513	980	980	980	980	0
581	20240726	112000	38988513	980	980	980	980	0
582	20240726	111900	38988513	980	980	980	980	0
583	20240726	111800	38988513	980	980	980	980	0
584	20240726	111700	38988513	980	980	980	980	0
585	20240726	111600	38988513	980	980	980	980	0
586	20240726	111500	38988513	980	980	980	980	0
587	20240726	111400	38988513	980	980	980	980	0
588	20240726	111300	38988513	980	980	980	980	0
589	20240726	111200	38988513	980	980	980	980	0
590	20240726	111100	38988513	980	980	980	980	0
591	20240726	111000	38988513	980	980	980	980	0
592	20240726	110900	38988513	980	980	980	980	0
593	20240726	110800	38988513	980	980	980	980	0
594	20240726	110700	38988513	980	980	980	980	0
595	20240726	110600	38988513	980	980	980	980	0
596	20240726	110500	38988513	980	980	980	980	1
597	20240726	110400	38987533	980	980	980	980	0
598	20240726	110300	38987533	980	980	980	980	0
599	20240726	110200	38987533	980	980	980	980	0
600	20240726	110100	38987533	980	980	980	980	0
601	20240726	110000	38987533	980	980	980	980	0
602	20240726	105900	38987533	980	980	980	980	0
603	20240726	105800	38987533	980	980	980	980	0
604	20240726	105700	38987533	980	980	980	980	0
605	20240726	105600	38987533	980	980	980	980	0
606	20240726	105500	38987533	980	980	980	980	0
607	20240726	105400	38987533	980	980	980	980	0
608	20240726	105300	38987533	980	980	980	980	0
609	20240726	105200	38987533	980	980	980	980	0
610	20240726	105100	38987533	980	980	980	980	0
611	20240726	105000	38987533	980	980	980	980	0
612	20240726	104900	38987533	980	980	980	980	0
613	20240726	104800	38987533	980	984	984	980	35
614	20240726	104700	38953133	979	979	979	979	0
615	20240726	104600	38953133	979	979	979	979	0
616	20240726	104500	38953133	979	979	979	979	0
617	20240726	104400	38953133	979	979	979	979	0
618	20240726	104300	38953133	979	979	979	979	0
619	20240726	104200	38953133	979	979	979	979	0
620	20240726	104100	38953133	979	979	979	979	0
621	20240726	104000	38953133	979	979	979	979	9
622	20240726	103900	38944322	984	984	984	984	0
623	20240726	103800	38944322	984	984	984	984	0
624	20240726	103700	38944322	984	984	984	984	0
625	20240726	103600	38944322	984	984	984	984	0
626	20240726	103500	38944322	984	984	984	984	0
627	20240726	103400	38944322	984	984	984	984	0
628	20240726	103300	38944322	984	984	984	984	0
629	20240726	103200	38944322	984	982	984	982	645
630	20240726	103100	38309779	982	982	982	982	0
631	20240726	103000	38309779	982	982	982	982	0
632	20240726	102900	38309779	982	982	982	982	0
633	20240726	102800	38309779	982	978	982	978	5
634	20240726	102700	38304879	982	982	982	982	0
635	20240726	102600	38304879	982	982	982	982	0
636	20240726	102500	38304879	982	982	982	982	0
637	20240726	102400	38304879	982	982	982	982	0
638	20240726	102300	38304879	982	982	982	982	0
639	20240726	102200	38304879	982	982	982	982	0
640	20240726	102100	38304879	982	982	982	982	5
641	20240726	102000	38299969	982	982	982	982	0
642	20240726	101900	38299969	982	982	982	982	0
643	20240726	101800	38299969	982	982	982	982	0
644	20240726	101700	38299969	982	982	982	982	1
645	20240726	101600	38298987	976	976	976	976	0
646	20240726	101500	38298987	976	976	976	976	0
647	20240726	101400	38298987	976	976	976	976	4
648	20240726	101300	38295083	982	982	982	982	0
649	20240726	101200	38295083	982	977	982	977	701
650	20240726	101100	37610201	983	983	983	983	0
651	20240726	101000	37610201	983	983	983	983	0
652	20240726	100900	37610201	983	983	983	983	0
653	20240726	100800	37610201	983	983	983	983	0
654	20240726	100700	37610201	983	983	983	983	0
655	20240726	100600	37610201	983	983	983	983	6
656	20240726	100500	37604303	983	983	983	983	641
657	20240726	100400	36974200	983	983	983	983	0
658	20240726	100300	36974200	983	983	983	983	11
659	20240726	100200	36963387	983	983	983	983	1
660	20240726	100100	36962404	980	980	980	980	50
661	20240726	100000	36913404	983	983	983	983	1
662	20240726	095900	36912421	984	984	984	984	0
663	20240726	095800	36912421	984	981	984	981	8010
664	20240726	095700	29054581	981	981	981	981	0
665	20240726	095600	29054581	981	981	981	981	5886
666	20240726	095500	23280415	981	979	981	979	4662
667	20240726	095400	18715131	979	979	979	979	0
668	20240726	095300	18715131	979	979	979	979	0
669	20240726	095200	18715131	979	979	979	979	0
670	20240726	095100	18715131	979	979	979	979	1
671	20240726	095000	18714152	971	971	971	971	0
672	20240726	094900	18714152	971	971	971	971	0
673	20240726	094800	18714152	971	971	971	971	0
674	20240726	094700	18714152	971	971	971	971	0
675	20240726	094600	18714152	971	971	971	971	0
676	20240726	094500	18714152	971	971	971	971	0
677	20240726	094400	18714152	971	971	971	971	0
678	20240726	094300	18714152	971	971	971	971	0
679	20240726	094200	18714152	971	971	971	971	1
680	20240726	094100	18713181	980	980	980	980	0
681	20240726	094000	18713181	980	980	980	980	0
682	20240726	093900	18713181	980	980	980	980	0
683	20240726	093800	18713181	980	980	980	980	0
684	20240726	093700	18713181	980	981	981	971	199
685	20240726	093600	18518132	980	976	980	970	4116
686	20240726	093500	14516206	981	980	982	980	46
687	20240726	093400	14471090	978	975	978	971	652
688	20240726	093300	13835293	970	974	974	970	4
689	20240726	093200	13831401	975	970	975	970	14
690	20240726	093100	13817756	974	974	974	974	0
691	20240726	093000	13817756	974	972	974	970	21
692	20240726	092900	13797323	972	972	973	970	112
693	20240726	092800	13688358	970	970	970	970	1
694	20240726	092700	13687388	970	970	970	970	0
695	20240726	092600	13687388	970	972	972	970	2
696	20240726	092500	13685446	970	970	970	970	1
697	20240726	092400	13684476	970	970	970	970	1
698	20240726	092300	13683506	970	970	970	970	0
699	20240726	092200	13683506	970	970	970	970	1
700	20240726	092100	13682536	970	970	970	970	1
701	20240726	092000	13681566	970	970	970	970	1
702	20240726	091900	13680596	970	970	970	970	0
703	20240726	091800	13680596	970	970	970	970	7
704	20240726	091700	13673806	970	970	970	970	1
705	20240726	091600	13672836	970	970	970	970	1
706	20240726	091500	13671866	970	970	970	970	0
707	20240726	091400	13671866	970	975	975	970	2
708	20240726	091300	13669921	970	970	975	970	78
709	20240726	091200	13594256	970	971	971	970	4596
710	20240726	091100	9132964	971	971	971	971	0
711	20240726	091000	9132964	971	972	972	971	3001
712	20240726	090900	6217818	972	972	972	972	2001
713	20240726	090800	4272846	972	971	972	971	501
714	20240726	090700	3785875	971	971	971	971	1500
715	20240726	090600	2329375	971	971	976	971	502
716	20240726	090500	1841928	972	972	972	972	586
717	20240726	090400	1272336	970	970	970	970	1
718	20240726	090300	1271366	985	971	985	971	674
719	20240726	090200	616674	971	970	987	970	503
720	20240726	090100	128746	970	970	970	970	1
721	20240726	090000	127776	968	968	968	968	132