KissMeData/314130/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	210500	1446722440	9770	9770	9770	9770	1451
3	20240726	210400	1446722440	9770	9770	9770	9770	0
4	20240726	210300	1446722440	9770	9770	9770	9770	0
5	20240726	210200	1446722440	9770	9770	9770	9770	0
6	20240726	210100	1446722440	9770	9770	9770	9770	0
7	20240726	210000	1446722440	9770	9770	9770	9770	0
8	20240726	205900	1446722440	9770	9770	9770	9770	0
9	20240726	205800	1446722440	9770	9770	9770	9770	0
10	20240726	205700	1446722440	9770	9770	9770	9770	0
11	20240726	205600	1446722440	9770	9770	9770	9770	0
12	20240726	205500	1446722440	9770	9770	9770	9770	0
13	20240726	205400	1446722440	9770	9770	9770	9770	0
14	20240726	205300	1446722440	9770	9770	9770	9770	0
15	20240726	205200	1446722440	9770	9770	9770	9770	0
16	20240726	205100	1446722440	9770	9770	9770	9770	0
17	20240726	205000	1446722440	9770	9770	9770	9770	0
18	20240726	204900	1446722440	9770	9770	9770	9770	0
19	20240726	204800	1446722440	9770	9770	9770	9770	0
20	20240726	204700	1446722440	9770	9770	9770	9770	0
21	20240726	204600	1446722440	9770	9770	9770	9770	0
22	20240726	204500	1446722440	9770	9770	9770	9770	0
23	20240726	204400	1446722440	9770	9770	9770	9770	0
24	20240726	204300	1446722440	9770	9770	9770	9770	0
25	20240726	204200	1446722440	9770	9770	9770	9770	0
26	20240726	204100	1446722440	9770	9770	9770	9770	0
27	20240726	204000	1446722440	9770	9770	9770	9770	0
28	20240726	203900	1446722440	9770	9770	9770	9770	0
29	20240726	203800	1446722440	9770	9770	9770	9770	0
30	20240726	203700	1446722440	9770	9770	9770	9770	0
31	20240726	203600	1446722440	9770	9770	9770	9770	0
32	20240726	203500	1446722440	9770	9770	9770	9770	1451
33	20240726	203400	1446722440	9770	9770	9770	9770	0
34	20240726	203300	1446722440	9770	9770	9770	9770	0
35	20240726	203200	1446722440	9770	9770	9770	9770	0
36	20240726	203100	1446722440	9770	9770	9770	9770	0
37	20240726	203000	1446722440	9770	9770	9770	9770	0
38	20240726	202900	1446722440	9770	9770	9770	9770	0
39	20240726	202800	1446722440	9770	9770	9770	9770	0
40	20240726	202700	1446722440	9770	9770	9770	9770	0
41	20240726	202600	1446722440	9770	9770	9770	9770	0
42	20240726	202500	1446722440	9770	9770	9770	9770	0
43	20240726	202400	1446722440	9770	9770	9770	9770	0
44	20240726	202300	1446722440	9770	9770	9770	9770	0
45	20240726	202200	1446722440	9770	9770	9770	9770	0
46	20240726	202100	1446722440	9770	9770	9770	9770	0
47	20240726	202000	1446722440	9770	9770	9770	9770	0
48	20240726	201900	1446722440	9770	9770	9770	9770	0
49	20240726	201800	1446722440	9770	9770	9770	9770	0
50	20240726	201700	1446722440	9770	9770	9770	9770	0
51	20240726	201600	1446722440	9770	9770	9770	9770	0
52	20240726	201500	1446722440	9770	9770	9770	9770	0
53	20240726	201400	1446722440	9770	9770	9770	9770	0
54	20240726	201300	1446722440	9770	9770	9770	9770	0
55	20240726	201200	1446722440	9770	9770	9770	9770	0
56	20240726	201100	1446722440	9770	9770	9770	9770	0
57	20240726	201000	1446722440	9770	9770	9770	9770	0
58	20240726	200900	1446722440	9770	9770	9770	9770	0
59	20240726	200800	1446722440	9770	9770	9770	9770	0
60	20240726	200700	1446722440	9770	9770	9770	9770	0
61	20240726	200600	1446722440	9770	9770	9770	9770	0
62	20240726	200500	1446722440	9770	9770	9770	9770	1451
63	20240726	200400	1446722440	9770	9770	9770	9770	0
64	20240726	200300	1446722440	9770	9770	9770	9770	0
65	20240726	200200	1446722440	9770	9770	9770	9770	0
66	20240726	200100	1446722440	9770	9770	9770	9770	0
67	20240726	200000	1446722440	9770	9770	9770	9770	0
68	20240726	195900	1446722440	9770	9770	9770	9770	0
69	20240726	195800	1446722440	9770	9770	9770	9770	0
70	20240726	195700	1446722440	9770	9770	9770	9770	0
71	20240726	195600	1446722440	9770	9770	9770	9770	0
72	20240726	195500	1446722440	9770	9770	9770	9770	0
73	20240726	195400	1446722440	9770	9770	9770	9770	0
74	20240726	195300	1446722440	9770	9770	9770	9770	0
75	20240726	195200	1446722440	9770	9770	9770	9770	0
76	20240726	195100	1446722440	9770	9770	9770	9770	0
77	20240726	195000	1446722440	9770	9770	9770	9770	0
78	20240726	194900	1446722440	9770	9770	9770	9770	0
79	20240726	194800	1446722440	9770	9770	9770	9770	0
80	20240726	194700	1446722440	9770	9770	9770	9770	0
81	20240726	194600	1446722440	9770	9770	9770	9770	0
82	20240726	194500	1446722440	9770	9770	9770	9770	0
83	20240726	194400	1446722440	9770	9770	9770	9770	0
84	20240726	194300	1446722440	9770	9770	9770	9770	0
85	20240726	194200	1446722440	9770	9770	9770	9770	0
86	20240726	194100	1446722440	9770	9770	9770	9770	0
87	20240726	194000	1446722440	9770	9770	9770	9770	0
88	20240726	193900	1446722440	9770	9770	9770	9770	0
89	20240726	193800	1446722440	9770	9770	9770	9770	0
90	20240726	193700	1446722440	9770	9770	9770	9770	0
91	20240726	193600	1446722440	9770	9770	9770	9770	0
92	20240726	193500	1446722440	9770	9770	9770	9770	1451
93	20240726	193400	1446722440	9770	9770	9770	9770	0
94	20240726	193300	1446722440	9770	9770	9770	9770	0
95	20240726	193200	1446722440	9770	9770	9770	9770	0
96	20240726	193100	1446722440	9770	9770	9770	9770	0
97	20240726	193000	1446722440	9770	9770	9770	9770	0
98	20240726	192900	1446722440	9770	9770	9770	9770	0
99	20240726	192800	1446722440	9770	9770	9770	9770	0
100	20240726	192700	1446722440	9770	9770	9770	9770	0
101	20240726	192600	1446722440	9770	9770	9770	9770	0
102	20240726	192500	1446722440	9770	9770	9770	9770	0
103	20240726	192400	1446722440	9770	9770	9770	9770	0
104	20240726	192300	1446722440	9770	9770	9770	9770	0
105	20240726	192200	1446722440	9770	9770	9770	9770	0
106	20240726	192100	1446722440	9770	9770	9770	9770	0
107	20240726	192000	1446722440	9770	9770	9770	9770	0
108	20240726	191900	1446722440	9770	9770	9770	9770	0
109	20240726	191800	1446722440	9770	9770	9770	9770	0
110	20240726	191700	1446722440	9770	9770	9770	9770	0
111	20240726	191600	1446722440	9770	9770	9770	9770	0
112	20240726	191500	1446722440	9770	9770	9770	9770	0
113	20240726	191400	1446722440	9770	9770	9770	9770	0
114	20240726	191300	1446722440	9770	9770	9770	9770	0
115	20240726	191200	1446722440	9770	9770	9770	9770	0
116	20240726	191100	1446722440	9770	9770	9770	9770	0
117	20240726	191000	1446722440	9770	9770	9770	9770	0
118	20240726	190900	1446722440	9770	9770	9770	9770	0
119	20240726	190800	1446722440	9770	9770	9770	9770	0
120	20240726	190700	1446722440	9770	9770	9770	9770	0
121	20240726	190600	1446722440	9770	9770	9770	9770	0
122	20240726	190500	1446722440	9770	9770	9770	9770	1451
123	20240726	190400	1446722440	9770	9770	9770	9770	0
124	20240726	190300	1446722440	9770	9770	9770	9770	0
125	20240726	190200	1446722440	9770	9770	9770	9770	0
126	20240726	190100	1446722440	9770	9770	9770	9770	0
127	20240726	190000	1446722440	9770	9770	9770	9770	0
128	20240726	185900	1446722440	9770	9770	9770	9770	0
129	20240726	185800	1446722440	9770	9770	9770	9770	0
130	20240726	185700	1446722440	9770	9770	9770	9770	0
131	20240726	185600	1446722440	9770	9770	9770	9770	0
132	20240726	185500	1446722440	9770	9770	9770	9770	0
133	20240726	185400	1446722440	9770	9770	9770	9770	0
134	20240726	185300	1446722440	9770	9770	9770	9770	0
135	20240726	185200	1446722440	9770	9770	9770	9770	0
136	20240726	185100	1446722440	9770	9770	9770	9770	0
137	20240726	185000	1446722440	9770	9770	9770	9770	0
138	20240726	184900	1446722440	9770	9770	9770	9770	0
139	20240726	184800	1446722440	9770	9770	9770	9770	0
140	20240726	184700	1446722440	9770	9770	9770	9770	0
141	20240726	184600	1446722440	9770	9770	9770	9770	0
142	20240726	184500	1446722440	9770	9770	9770	9770	0
143	20240726	184400	1446722440	9770	9770	9770	9770	0
144	20240726	184300	1446722440	9770	9770	9770	9770	0
145	20240726	184200	1446722440	9770	9770	9770	9770	0
146	20240726	184100	1446722440	9770	9770	9770	9770	0
147	20240726	184000	1446722440	9770	9770	9770	9770	0
148	20240726	183900	1446722440	9770	9770	9770	9770	0
149	20240726	183800	1446722440	9770	9770	9770	9770	0
150	20240726	183700	1446722440	9770	9770	9770	9770	0
151	20240726	183600	1446722440	9770	9770	9770	9770	0
152	20240726	183500	1446722440	9770	9770	9770	9770	1451
153	20240726	183400	1446722440	9770	9770	9770	9770	0
154	20240726	183300	1446722440	9770	9770	9770	9770	0
155	20240726	183200	1446722440	9770	9770	9770	9770	0
156	20240726	183100	1446722440	9770	9770	9770	9770	0
157	20240726	183000	1446722440	9770	9770	9770	9770	0
158	20240726	182900	1446722440	9770	9770	9770	9770	0
159	20240726	182800	1446722440	9770	9770	9770	9770	0
160	20240726	182700	1446722440	9770	9770	9770	9770	0
161	20240726	182600	1446722440	9770	9770	9770	9770	0
162	20240726	182500	1446722440	9770	9770	9770	9770	0
163	20240726	182400	1446722440	9770	9770	9770	9770	0
164	20240726	182300	1446722440	9770	9770	9770	9770	0
165	20240726	182200	1446722440	9770	9770	9770	9770	0
166	20240726	182100	1446722440	9770	9770	9770	9770	0
167	20240726	182000	1446722440	9770	9770	9770	9770	0
168	20240726	181900	1446722440	9770	9770	9770	9770	0
169	20240726	181800	1446722440	9770	9770	9770	9770	0
170	20240726	181700	1446722440	9770	9770	9770	9770	0
171	20240726	181600	1446722440	9770	9770	9770	9770	0
172	20240726	181500	1446722440	9770	9770	9770	9770	0
173	20240726	181400	1446722440	9770	9770	9770	9770	0
174	20240726	181300	1446722440	9770	9770	9770	9770	0
175	20240726	181200	1446722440	9770	9770	9770	9770	0
176	20240726	181100	1446722440	9770	9770	9770	9770	0
177	20240726	181000	1446722440	9770	9770	9770	9770	0
178	20240726	180900	1446722440	9770	9770	9770	9770	0
179	20240726	180800	1446722440	9770	9770	9770	9770	0
180	20240726	180700	1446722440	9770	9770	9770	9770	0
181	20240726	180600	1446722440	9770	9770	9770	9770	0
182	20240726	180500	1446722440	9770	9770	9770	9770	1451
183	20240726	180400	1446722440	9770	9770	9770	9770	0
184	20240726	180300	1446722440	9770	9770	9770	9770	0
185	20240726	180200	1446722440	9770	9770	9770	9770	0
186	20240726	180100	1446722440	9770	9770	9770	9770	0
187	20240726	180000	1446722440	9770	9770	9770	9770	0
188	20240726	175900	1446722440	9770	9770	9770	9770	0
189	20240726	175800	1446722440	9770	9770	9770	9770	0
190	20240726	175700	1446722440	9770	9770	9770	9770	0
191	20240726	175600	1446722440	9770	9770	9770	9770	0
192	20240726	175500	1446722440	9770	9770	9770	9770	0
193	20240726	175400	1446722440	9770	9770	9770	9770	0
194	20240726	175300	1446722440	9770	9770	9770	9770	0
195	20240726	175200	1446722440	9770	9770	9770	9770	0
196	20240726	175100	1446722440	9770	9770	9770	9770	0
197	20240726	175000	1446722440	9770	9770	9770	9770	0
198	20240726	174900	1446722440	9770	9770	9770	9770	0
199	20240726	174800	1446722440	9770	9770	9770	9770	0
200	20240726	174700	1446722440	9770	9770	9770	9770	0
201	20240726	174600	1446722440	9770	9770	9770	9770	0
202	20240726	174500	1446722440	9770	9770	9770	9770	0
203	20240726	174400	1446722440	9770	9770	9770	9770	0
204	20240726	174300	1446722440	9770	9770	9770	9770	0
205	20240726	174200	1446722440	9770	9770	9770	9770	0
206	20240726	174100	1446722440	9770	9770	9770	9770	0
207	20240726	174000	1446722440	9770	9770	9770	9770	0
208	20240726	173900	1446722440	9770	9770	9770	9770	0
209	20240726	173800	1446722440	9770	9770	9770	9770	0
210	20240726	173700	1446722440	9770	9770	9770	9770	0
211	20240726	173600	1446722440	9770	9770	9770	9770	0
212	20240726	173500	1446722440	9770	9770	9770	9770	1451
213	20240726	173400	1446722440	9770	9770	9770	9770	0
214	20240726	173300	1446722440	9770	9770	9770	9770	0
215	20240726	173200	1446722440	9770	9770	9770	9770	0
216	20240726	173100	1446722440	9770	9770	9770	9770	0
217	20240726	173000	1446722440	9770	9770	9770	9770	0
218	20240726	172900	1446722440	9770	9770	9770	9770	0
219	20240726	172800	1446722440	9770	9770	9770	9770	0
220	20240726	172700	1446722440	9770	9770	9770	9770	0
221	20240726	172600	1446722440	9770	9770	9770	9770	0
222	20240726	172500	1446722440	9770	9770	9770	9770	0
223	20240726	172400	1446722440	9770	9770	9770	9770	0
224	20240726	172300	1446722440	9770	9770	9770	9770	0
225	20240726	172200	1446722440	9770	9770	9770	9770	0
226	20240726	172100	1446722440	9770	9770	9770	9770	0
227	20240726	172000	1446722440	9770	9770	9770	9770	0
228	20240726	171900	1446722440	9770	9770	9770	9770	0
229	20240726	171800	1446722440	9770	9770	9770	9770	0
230	20240726	171700	1446722440	9770	9770	9770	9770	0
231	20240726	171600	1446722440	9770	9770	9770	9770	0
232	20240726	171500	1446722440	9770	9770	9770	9770	0
233	20240726	171400	1446722440	9770	9770	9770	9770	0
234	20240726	171300	1446722440	9770	9770	9770	9770	0
235	20240726	171200	1446722440	9770	9770	9770	9770	0
236	20240726	171100	1446722440	9770	9770	9770	9770	0
237	20240726	171000	1446722440	9770	9770	9770	9770	0
238	20240726	170900	1446722440	9770	9770	9770	9770	0
239	20240726	170800	1446722440	9770	9770	9770	9770	0
240	20240726	170700	1446722440	9770	9770	9770	9770	0
241	20240726	170600	1446722440	9770	9770	9770	9770	0
242	20240726	170500	1446722440	9770	9770	9770	9770	1451
243	20240726	170400	1446722440	9770	9770	9770	9770	0
244	20240726	170300	1446722440	9770	9770	9770	9770	0
245	20240726	170200	1446722440	9770	9770	9770	9770	0
246	20240726	170100	1446722440	9770	9770	9770	9770	0
247	20240726	170000	1446722440	9770	9770	9770	9770	0
248	20240726	165900	1446722440	9770	9770	9770	9770	0
249	20240726	165800	1446722440	9770	9770	9770	9770	0
250	20240726	165700	1446722440	9770	9770	9770	9770	0
251	20240726	165600	1446722440	9770	9770	9770	9770	0
252	20240726	165500	1446722440	9770	9770	9770	9770	0
253	20240726	165400	1446722440	9770	9770	9770	9770	0
254	20240726	165300	1446722440	9770	9770	9770	9770	0
255	20240726	165200	1446722440	9770	9770	9770	9770	0
256	20240726	165100	1446722440	9770	9770	9770	9770	0
257	20240726	165000	1446722440	9770	9770	9770	9770	0
258	20240726	164900	1446722440	9770	9770	9770	9770	0
259	20240726	164800	1446722440	9770	9770	9770	9770	0
260	20240726	164700	1446722440	9770	9770	9770	9770	0
261	20240726	164600	1446722440	9770	9770	9770	9770	0
262	20240726	164500	1446722440	9770	9770	9770	9770	0
263	20240726	164400	1446722440	9770	9770	9770	9770	0
264	20240726	164300	1446722440	9770	9770	9770	9770	0
265	20240726	164200	1446722440	9770	9770	9770	9770	0
266	20240726	164100	1446722440	9770	9770	9770	9770	0
267	20240726	164000	1446722440	9770	9770	9770	9770	0
268	20240726	163900	1446722440	9770	9770	9770	9770	0
269	20240726	163800	1446722440	9770	9770	9770	9770	0
270	20240726	163700	1446722440	9770	9770	9770	9770	0
271	20240726	163600	1446722440	9770	9770	9770	9770	0
272	20240726	163500	1446722440	9770	9770	9770	9770	1451
273	20240726	163400	1446722440	9770	9770	9770	9770	0
274	20240726	163300	1446722440	9770	9770	9770	9770	0
275	20240726	163200	1446722440	9770	9770	9770	9770	0
276	20240726	163100	1446722440	9770	9770	9770	9770	0
277	20240726	163000	1446722440	9770	9770	9770	9770	0
278	20240726	162900	1446722440	9770	9770	9770	9770	0
279	20240726	162800	1446722440	9770	9770	9770	9770	0
280	20240726	162700	1446722440	9770	9770	9770	9770	0
281	20240726	162600	1446722440	9770	9770	9770	9770	0
282	20240726	162500	1446722440	9770	9770	9770	9770	0
283	20240726	162400	1446722440	9770	9770	9770	9770	0
284	20240726	162300	1446722440	9770	9770	9770	9770	0
285	20240726	162200	1446722440	9770	9770	9770	9770	0
286	20240726	162100	1446722440	9770	9770	9770	9770	0
287	20240726	162000	1446722440	9770	9770	9770	9770	0
288	20240726	161900	1446722440	9770	9770	9770	9770	0
289	20240726	161800	1446722440	9770	9770	9770	9770	0
290	20240726	161700	1446722440	9770	9770	9770	9770	0
291	20240726	161600	1446722440	9770	9770	9770	9770	0
292	20240726	161500	1446722440	9770	9770	9770	9770	0
293	20240726	161400	1446722440	9770	9770	9770	9770	0
294	20240726	161300	1446722440	9770	9770	9770	9770	0
295	20240726	161200	1446722440	9770	9770	9770	9770	0
296	20240726	161100	1446722440	9770	9770	9770	9770	0
297	20240726	161000	1446722440	9770	9770	9770	9770	0
298	20240726	160900	1446722440	9770	9770	9770	9770	0
299	20240726	160800	1446722440	9770	9770	9770	9770	0
300	20240726	160700	1446722440	9770	9770	9770	9770	0
301	20240726	160600	1446722440	9770	9770	9770	9770	0
302	20240726	160500	1446722440	9770	9770	9770	9770	1451
303	20240726	160400	1446722440	9770	9770	9770	9770	0
304	20240726	160300	1446722440	9770	9770	9770	9770	0
305	20240726	160200	1446722440	9770	9770	9770	9770	0
306	20240726	160100	1446722440	9770	9770	9770	9770	0
307	20240726	160000	1446722440	9770	9770	9770	9770	0
308	20240726	155900	1446722440	9770	9770	9770	9770	0
309	20240726	155800	1446722440	9770	9770	9770	9770	0
310	20240726	155700	1446722440	9770	9770	9770	9770	0
311	20240726	155600	1446722440	9770	9770	9770	9770	0
312	20240726	155500	1446722440	9770	9770	9770	9770	0
313	20240726	155400	1446722440	9770	9770	9770	9770	0
314	20240726	155300	1446722440	9770	9770	9770	9770	0
315	20240726	155200	1446722440	9770	9770	9770	9770	0
316	20240726	155100	1446722440	9770	9770	9770	9770	0
317	20240726	155000	1446722440	9770	9770	9770	9770	0
318	20240726	154900	1446722440	9770	9770	9770	9770	0
319	20240726	154800	1446722440	9770	9770	9770	9770	0
320	20240726	154700	1446722440	9770	9770	9770	9770	0
321	20240726	154600	1446722440	9770	9770	9770	9770	0
322	20240726	154500	1446722440	9770	9770	9770	9770	0
323	20240726	154400	1446722440	9770	9770	9770	9770	0
324	20240726	154300	1446722440	9770	9770	9770	9770	0
325	20240726	154200	1446722440	9770	9770	9770	9770	0
326	20240726	154100	1446722440	9770	9770	9770	9770	0
327	20240726	154000	1446722440	9770	9770	9770	9770	0
328	20240726	153900	1446722440	9770	9770	9770	9770	0
329	20240726	153800	1446722440	9770	9770	9770	9770	0
330	20240726	153700	1446722440	9770	9770	9770	9770	0
331	20240726	153600	1446722440	9770	9770	9770	9770	0
332	20240726	153500	1446722440	9770	9770	9770	9770	1451
333	20240726	153400	1446722440	9770	9770	9770	9770	0
334	20240726	153300	1446722440	9770	9770	9770	9770	0
335	20240726	153200	1446722440	9770	9770	9770	9770	0
336	20240726	153100	1446722440	9770	9770	9770	9770	0
337	20240726	153000	1446722440	9770	9770	9770	9770	1451
338	20240726	152900	1432546170	9780	9780	9780	9780	0
339	20240726	152800	1432546170	9780	9780	9780	9780	0
340	20240726	152700	1432546170	9780	9780	9780	9780	0
341	20240726	152600	1432546170	9780	9780	9780	9780	0
342	20240726	152500	1432546170	9780	9780	9780	9780	0
343	20240726	152400	1432546170	9780	9780	9780	9780	0
344	20240726	152300	1432546170	9780	9780	9780	9780	0
345	20240726	152200	1432546170	9780	9780	9780	9780	0
346	20240726	152100	1432546170	9780	9780	9780	9780	0
347	20240726	152000	1432546170	9780	9780	9780	9780	0
348	20240726	151900	1432546170	9780	9750	9780	9740	72
349	20240726	151800	1431844070	9750	9760	9760	9750	814
350	20240726	151700	1423906970	9750	9760	9760	9750	1763
351	20240726	151600	1406700420	9760	9760	9760	9760	40
352	20240726	151500	1406310020	9760	9750	9760	9750	406
353	20240726	151400	1402347670	9750	9760	9760	9750	335
354	20240726	151300	1399081370	9750	9770	9770	9750	44
355	20240726	151200	1398652110	9770	9750	9770	9750	383
356	20240726	151100	1394914200	9750	9730	9750	9720	429
357	20240726	151000	1390742270	9730	9770	9770	9730	3492
358	20240726	150900	1356703570	9780	9780	9780	9780	83
359	20240726	150800	1355891830	9780	9790	9790	9780	202
360	20240726	150700	1353916070	9780	9800	9800	9780	3
361	20240726	150600	1353886710	9770	9790	9800	9770	549
362	20240726	150500	1348518270	9800	9820	9820	9800	3261
363	20240726	150400	1316549600	9800	9820	9820	9800	3
364	20240726	150300	1316520160	9820	9820	9820	9790	159
365	20240726	150200	1314962380	9830	9840	9840	9790	284
366	20240726	150100	1312180990	9840	9840	9840	9840	4
367	20240726	150000	1312141630	9790	9820	9820	9790	83
368	20240726	145900	1311328610	9820	9820	9820	9820	60
369	20240726	145800	1310739410	9820	9770	9820	9770	597
370	20240726	145700	1304906220	9780	9780	9780	9780	4958
371	20240726	145600	1256416980	9780	9780	9780	9780	343
372	20240726	145500	1253062440	9780	9780	9780	9780	152
373	20240726	145400	1251575880	9780	9780	9800	9780	1115
374	20240726	145300	1240661330	9780	9800	9800	9780	9
375	20240726	145200	1240573150	9800	9800	9800	9780	2138
376	20240726	145100	1219629020	9800	9820	9820	9800	456
377	20240726	145000	1215157100	9820	9820	9820	9810	1000
378	20240726	144900	1205342100	9820	9830	9840	9820	24
379	20240726	144800	1205106270	9840	9840	9840	9840	406
380	20240726	144700	1201111230	9810	9840	9840	9810	1454
381	20240726	144600	1186833650	9840	9850	9850	9840	1290
382	20240726	144500	1174127200	9850	9860	9860	9850	43
383	20240726	144400	1173703250	9870	9860	9870	9860	111
384	20240726	144300	1172608690	9860	9870	9870	9860	1713
385	20240726	144200	1155708210	9870	9870	9870	9870	29
386	20240726	144100	1155421980	9870	9870	9870	9870	0
387	20240726	144000	1155421980	9870	9870	9870	9870	36
388	20240726	143900	1155066660	9860	9880	9880	9860	439
389	20240726	143800	1150735570	9880	9880	9880	9880	100
390	20240726	143700	1149747570	9880	9880	9880	9880	147
391	20240726	143600	1148295210	9870	9870	9870	9860	178
392	20240726	143500	1146538850	9870	9870	9870	9860	53
393	20240726	143400	1146016060	9870	9870	9870	9870	0
394	20240726	143300	1146016060	9870	9870	9870	9870	0
395	20240726	143200	1146016060	9870	9870	9870	9870	0
396	20240726	143100	1146016060	9870	9870	9870	9870	100
397	20240726	143000	1145029060	9890	9890	9890	9890	5
398	20240726	142900	1144979610	9890	9890	9890	9890	1
399	20240726	142800	1144969720	9860	9860	9860	9860	129
400	20240726	142700	1143697780	9860	9860	9860	9860	50
401	20240726	142600	1143204780	9860	9860	9860	9860	0
402	20240726	142500	1143204780	9860	9870	9870	9860	930
403	20240726	142400	1134033040	9870	9870	9870	9870	319
404	20240726	142300	1130884510	9870	9870	9870	9860	211
405	20240726	142200	1128802940	9860	9890	9890	9860	1143
406	20240726	142100	1117514260	9900	9900	9900	9900	12
407	20240726	142000	1117395460	9900	9900	9900	9900	298
408	20240726	141900	1114445260	9900	9900	9900	9900	0
409	20240726	141800	1114445260	9900	9900	9900	9900	84
410	20240726	141700	1113613660	9900	9900	9900	9900	40
411	20240726	141600	1113217660	9900	9910	9910	9900	337
412	20240726	141500	1109881330	9920	9910	9920	9910	2
413	20240726	141400	1109861500	9910	9920	9920	9910	14
414	20240726	141300	1109722750	9900	9900	9900	9900	80
415	20240726	141200	1108930750	9900	9900	9900	9900	12
416	20240726	141100	1108811950	9900	9900	9900	9900	5
417	20240726	141000	1108762450	9910	9910	9910	9910	23
418	20240726	140900	1108534520	9910	9910	9910	9910	300
419	20240726	140800	1105561520	9920	9920	9920	9920	10
420	20240726	140700	1105462320	9910	9910	9910	9910	18
421	20240726	140600	1105283940	9910	9910	9910	9910	0
422	20240726	140500	1105283940	9910	9910	9910	9910	0
423	20240726	140400	1105283940	9910	9920	9920	9910	422
424	20240726	140300	1101098800	9930	9930	9930	9930	14
425	20240726	140200	1100959780	9930	9930	9930	9930	0
426	20240726	140100	1100959780	9930	9930	9930	9930	18
427	20240726	140000	1100781040	9930	9930	9930	9930	50
428	20240726	135900	1100284540	9930	9930	9930	9930	4
429	20240726	135800	1100244820	9930	9930	9930	9930	510
430	20240726	135700	1095180520	9940	9940	9940	9940	70
431	20240726	135600	1094484720	9950	9950	9950	9950	50
432	20240726	135500	1093987220	9950	9930	9950	9930	162
433	20240726	135400	1092376840	9920	9920	9920	9920	91
434	20240726	135300	1091474120	9930	9930	9930	9930	115
435	20240726	135200	1090332170	9930	9930	9930	9930	5
436	20240726	135100	1090282520	9930	9940	9940	9930	19
437	20240726	135000	1090093840	9940	9930	9940	9930	62
438	20240726	134900	1089477880	9930	9930	9930	9930	119
439	20240726	134800	1088296210	9950	9950	9950	9950	101
440	20240726	134700	1087291260	9950	9960	9960	9950	11
441	20240726	134600	1087181800	9960	9930	9960	9930	4
442	20240726	134500	1087141990	9930	9950	9950	9930	1099
443	20240726	134400	1076218080	9950	9950	9950	9950	157
444	20240726	134300	1074655930	9950	9950	9950	9950	100
445	20240726	134200	1073660930	9960	9970	9970	9960	325
446	20240726	134100	1070422930	9970	9970	9970	9970	150
447	20240726	134000	1068927430	9980	9980	10000	9980	268
448	20240726	133900	1066252110	9980	9990	9990	9970	432
449	20240726	133800	1061938730	9970	9980	9990	9970	1478
450	20240726	133700	1047178320	9970	9940	9970	9940	343
451	20240726	133600	1043758670	9940	9940	9940	9940	0
452	20240726	133500	1043758670	9940	9940	9970	9940	1337
453	20240726	133400	1030441810	9940	9920	9940	9920	817
454	20240726	133300	1022333060	9920	9920	9920	9920	0
455	20240726	133200	1022333060	9920	9900	9920	9900	117
456	20240726	133100	1021172900	9890	9890	9890	9890	1
457	20240726	133000	1021163010	9890	9910	9920	9890	333
458	20240726	132900	1017863090	9900	9910	9910	9900	12
459	20240726	132800	1017744280	9910	9910	9910	9910	1
460	20240726	132700	1017734370	9890	9890	9890	9890	0
461	20240726	132600	1017734370	9890	9920	9920	9890	13
462	20240726	132500	1017605740	9930	9930	9930	9930	1
463	20240726	132400	1017595810	9890	9910	9930	9890	60
464	20240726	132300	1017002280	9900	9890	9900	9890	303
465	20240726	132200	1014002680	9870	9890	9890	9870	5
466	20240726	132100	1013953300	9900	9900	9900	9900	0
467	20240726	132000	1013953300	9900	9860	9900	9860	6
468	20240726	131900	1013894100	9850	9850	9850	9850	45
469	20240726	131800	1013450850	9850	9880	9880	9850	600
470	20240726	131700	1007535560	9890	9890	9890	9890	0
471	20240726	131600	1007535560	9890	9890	9890	9890	1
472	20240726	131500	1007525670	9880	9880	9880	9880	165
473	20240726	131400	1005895470	9850	9870	9870	9850	593
474	20240726	131300	1000046880	9870	9880	9880	9870	224
475	20240726	131200	997833980	9890	9890	9890	9890	7
476	20240726	131100	997764750	9890	9890	9890	9890	0
477	20240726	131000	997764750	9890	9890	9890	9890	1
478	20240726	130900	997754860	9870	9890	9890	9870	101
479	20240726	130800	996757950	9880	9880	9880	9880	170
480	20240726	130700	995078350	9900	9900	9900	9900	1
481	20240726	130600	995068450	9880	9880	9880	9880	1
482	20240726	130500	995058570	9880	9900	9900	9880	1000
483	20240726	130400	985172260	9900	9900	9900	9900	0
484	20240726	130300	985172260	9900	9900	9900	9900	0
485	20240726	130200	985172260	9900	9900	9900	9900	40
486	20240726	130100	984776260	9900	9900	9900	9900	119
487	20240726	130000	983598160	9890	9890	9890	9890	0
488	20240726	125900	983598160	9890	9890	9890	9890	5
489	20240726	125800	983548710	9900	9900	9900	9900	0
490	20240726	125700	983548710	9900	9900	9900	9880	115
491	20240726	125600	982410230	9900	9900	9900	9900	48
492	20240726	125500	981935030	9890	9870	9890	9860	62
493	20240726	125400	981323180	9860	9880	9880	9860	1986
494	20240726	125300	961719280	9900	9890	9900	9890	211
495	20240726	125200	959632360	9900	9910	9910	9900	723
496	20240726	125100	952471920	9930	9930	9930	9930	59
497	20240726	125000	951886050	9930	9930	9930	9930	0
498	20240726	124900	951886050	9930	9920	9930	9920	195
499	20240726	124800	949950240	9920	9900	9920	9900	163
500	20240726	124700	948333970	9910	9910	9910	9910	0
501	20240726	124600	948333970	9910	9890	9910	9890	51
502	20240726	124500	947829560	9900	9900	9900	9900	0
503	20240726	124400	947829560	9900	9900	9900	9900	206
504	20240726	124300	945790160	9900	9900	9900	9900	2
505	20240726	124200	945770360	9880	9900	9900	9880	386
506	20240726	124100	941956660	9880	9890	9890	9880	41
507	20240726	124000	941551180	9890	9890	9890	9890	350
508	20240726	123900	938089680	9900	9880	9900	9880	281
509	20240726	123800	935309800	9890	9890	9890	9890	0
510	20240726	123700	935309800	9890	9890	9890	9890	0
511	20240726	123600	935309800	9890	9880	9890	9880	202
512	20240726	123500	933313020	9890	9890	9890	9890	0
513	20240726	123400	933313020	9890	9890	9890	9890	2
514	20240726	123300	933293240	9900	9900	9900	9900	812
515	20240726	123200	925254440	9900	9890	9900	9890	3
516	20240726	123100	925224760	9890	9890	9890	9890	0
517	20240726	123000	925224760	9890	9890	9890	9880	107
518	20240726	122900	924166980	9890	9890	9890	9890	66
519	20240726	122800	923514240	9900	9900	9900	9900	0
520	20240726	122700	923514240	9900	9900	9900	9900	0
521	20240726	122600	923514240	9900	9900	9900	9900	54
522	20240726	122500	922979640	9900	9910	9910	9900	20
523	20240726	122400	922781630	9890	9910	9910	9890	432
524	20240726	122300	918508950	9900	9900	9900	9900	32
525	20240726	122200	918192150	9900	9910	9910	9900	7
526	20240726	122100	918122840	9910	9910	9910	9910	11
527	20240726	122000	918013830	9900	9900	9900	9900	132
528	20240726	121900	916707030	9900	9900	9900	9900	23
529	20240726	121800	916479330	9900	9890	9900	9890	801
530	20240726	121700	908556440	9890	9910	9910	9890	462
531	20240726	121600	903983500	9910	9910	9910	9910	0
532	20240726	121500	903983500	9910	9910	9910	9910	88
533	20240726	121400	903111420	9910	9910	9910	9910	42
534	20240726	121300	902695200	9910	9910	9910	9910	21
535	20240726	121200	902487090	9940	9940	9940	9940	0
536	20240726	121100	902487090	9940	9940	9940	9940	20
537	20240726	121000	902288290	9920	9930	9930	9920	25
538	20240726	120900	902040210	9940	9970	9970	9940	1579
539	20240726	120800	886323040	9970	9970	9970	9970	419
540	20240726	120700	882145610	9970	9940	9970	9940	1015
541	20240726	120600	872043560	9930	9930	9930	9930	0
542	20240726	120500	872043560	9930	9930	9930	9930	166
543	20240726	120400	870395180	9920	9910	9920	9910	35
544	20240726	120300	870048180	9910	9910	9910	9910	0
545	20240726	120200	870048180	9910	9910	9910	9910	144
546	20240726	120100	868621140	9910	9910	9910	9910	120
547	20240726	120000	867431940	9900	9900	9900	9900	0
548	20240726	115900	867431940	9900	9900	9900	9900	17
549	20240726	115800	867263640	9900	9900	9900	9900	0
550	20240726	115700	867263640	9900	9900	9900	9900	7
551	20240726	115600	867194340	9900	9900	9900	9900	50
552	20240726	115500	866699340	9900	9900	9900	9900	1
553	20240726	115400	866689440	9910	9910	9910	9910	0
554	20240726	115300	866689440	9910	9910	9910	9910	0
555	20240726	115200	866689440	9910	9900	9910	9900	202
556	20240726	115100	864689340	9900	9900	9900	9900	108
557	20240726	115000	863620140	9900	9900	9900	9900	340
558	20240726	114900	860254140	9910	9910	9910	9910	350
559	20240726	114800	856785640	9920	9920	9920	9920	86
560	20240726	114700	855932520	9920	9890	9920	9890	309
561	20240726	114600	852876390	9920	9910	9920	9890	198
562	20240726	114500	850916200	9900	9900	9900	9900	184
563	20240726	114400	849094600	9900	9900	9900	9900	115
564	20240726	114300	847956100	9900	9900	9900	9900	0
565	20240726	114200	847956100	9900	9900	9900	9900	1
566	20240726	114100	847946200	9890	9890	9890	9890	0
567	20240726	114000	847946200	9890	9900	9900	9890	7
568	20240726	113900	847876950	9900	9900	9900	9900	1
569	20240726	113800	847867050	9910	9910	9910	9890	65
570	20240726	113700	847223900	9910	9910	9910	9910	20
571	20240726	113600	847025700	9900	9890	9900	9890	331
572	20240726	113500	843751000	9890	9890	9890	9890	3
573	20240726	113400	843721330	9890	9890	9890	9890	0
574	20240726	113300	843721330	9890	9890	9890	9890	0
575	20240726	113200	843721330	9890	9890	9890	9890	6
576	20240726	113100	843661990	9880	9870	9880	9870	215
577	20240726	113000	841539500	9860	9860	9860	9860	0
578	20240726	112900	841539500	9860	9870	9870	9860	518
579	20240726	112800	836432010	9870	9870	9870	9870	110
580	20240726	112700	835346310	9870	9880	9880	9870	51
581	20240726	112600	834842440	9870	9870	9870	9860	62
582	20240726	112500	834230510	9880	9880	9880	9880	1
583	20240726	112400	834220630	9880	9880	9880	9880	0
584	20240726	112300	834220630	9880	9880	9880	9880	10
585	20240726	112200	834121830	9880	9880	9880	9880	1
586	20240726	112100	834111950	9880	9880	9880	9880	300
587	20240726	112000	831147950	9880	9880	9880	9880	2
588	20240726	111900	831128190	9880	9880	9880	9880	0
589	20240726	111800	831128190	9880	9880	9880	9880	0
590	20240726	111700	831128190	9880	9880	9880	9880	0
591	20240726	111600	831128190	9880	9880	9880	9880	10
592	20240726	111500	831029390	9880	9830	9880	9830	31
593	20240726	111400	830723160	9830	9860	9860	9820	1035
594	20240726	111300	820531470	9860	9880	9880	9860	129
595	20240726	111200	819257570	9870	9870	9870	9870	23
596	20240726	111100	819030560	9850	9850	9850	9850	2
597	20240726	111000	819010860	9850	9850	9850	9850	179
598	20240726	110900	817247710	9850	9850	9850	9850	264
599	20240726	110800	814647310	9860	9870	9870	9860	134
600	20240726	110700	813326050	9870	9860	9870	9860	48
601	20240726	110600	812852730	9860	9860	9860	9860	1
602	20240726	110500	812842870	9860	9860	9860	9860	100
603	20240726	110400	811856870	9880	9880	9880	9880	1
604	20240726	110300	811846990	9890	9890	9900	9890	12
605	20240726	110200	811728300	9880	9860	9880	9860	46
606	20240726	110100	811274710	9820	9820	9820	9820	6
607	20240726	110000	811215790	9820	9840	9840	9820	190
608	20240726	105900	809349030	9850	9860	9860	9850	116
609	20240726	105800	808206370	9850	9890	9910	9850	52
610	20240726	105700	807693270	9880	9840	9880	9840	290
611	20240726	105600	804837070	9830	9830	9830	9830	14
612	20240726	105500	804699450	9820	9820	9830	9810	307
613	20240726	105400	801684850	9820	9810	9820	9810	51
614	20240726	105300	801184530	9840	9840	9840	9840	302
615	20240726	105200	798212850	9790	9790	9790	9790	600
616	20240726	105100	792338850	9790	9800	9800	9790	499
617	20240726	105000	787453620	9790	9800	9800	9790	1243
618	20240726	104900	775281730	9840	9840	9840	9840	0
619	20240726	104800	775281730	9840	9800	9840	9790	1138
620	20240726	104700	764139160	9820	9820	9820	9800	1614
621	20240726	104600	748315260	9810	9820	9820	9810	44
622	20240726	104500	747883410	9830	9830	9830	9830	1049
623	20240726	104400	737571740	9830	9850	9850	9830	1065
624	20240726	104300	727092750	9850	9870	9870	9850	1120
625	20240726	104200	716055830	9870	9870	9870	9870	100
626	20240726	104100	715068830	9870	9900	9900	9870	270
627	20240726	104000	712396240	9900	9900	9900	9900	33
628	20240726	103900	712069540	9900	9900	9900	9900	0
629	20240726	103800	712069540	9900	9960	9960	9900	6602
630	20240726	103700	646445160	9940	9940	9960	9940	1402
631	20240726	103600	632501680	9940	9890	9940	9890	1927
632	20240726	103500	613378200	9880	9880	9920	9880	2619
633	20240726	103400	587484160	9870	9830	9870	9830	153
634	20240726	103300	585977490	9830	9830	9830	9830	166
635	20240726	103200	584345710	9780	9780	9780	9780	0
636	20240726	103100	584345710	9780	9790	9790	9780	147
637	20240726	103000	582908000	9780	9820	9820	9780	1552
638	20240726	102900	567709600	9900	9880	9900	9880	5
639	20240726	102800	567660160	9820	9830	9830	9820	151
640	20240726	102700	566177140	9820	9840	9880	9820	645
641	20240726	102600	559841190	9850	9880	9880	9850	231
642	20240726	102500	557559840	9880	9830	9880	9820	98
643	20240726	102400	556596370	9830	9880	9880	9830	195
644	20240726	102300	554674770	9860	9820	9860	9800	8960
645	20240726	102200	466732880	9820	9850	9850	9820	529
646	20240726	102100	461534140	9850	9860	9860	9850	33
647	20240726	102000	461209060	9860	9860	9860	9860	19
648	20240726	101900	461021720	9860	9870	9870	9860	99
649	20240726	101800	460045510	9870	9870	9870	9870	49
650	20240726	101700	459561880	9880	9890	9890	9880	41
651	20240726	101600	459156600	9900	9920	9920	9900	15
652	20240726	101500	459008040	9920	9920	9920	9890	188
653	20240726	101400	457146290	9920	9920	9920	9920	0
654	20240726	101300	457146290	9920	9920	9920	9920	226
655	20240726	101200	454904370	9930	9920	9940	9920	660
656	20240726	101100	448353330	9890	9910	9910	9890	25
657	20240726	101000	448105930	9920	9920	9920	9920	1
658	20240726	100900	448096010	9900	9900	9900	9900	6
659	20240726	100800	448036610	9900	9900	9910	9900	646
660	20240726	100700	441641200	9930	9930	9930	9930	407
661	20240726	100600	437599690	9930	9900	9940	9900	2650
662	20240726	100500	411309530	9900	9890	9900	9890	104
663	20240726	100400	410279940	9890	9890	9890	9890	730
664	20240726	100300	403060240	9890	9860	9890	9860	767
665	20240726	100200	395488500	9890	9860	9890	9860	11
666	20240726	100100	395380010	9890	9880	9890	9880	21
667	20240726	100000	395172520	9890	9880	9890	9860	312
668	20240726	095900	392095240	9880	9880	9880	9880	102
669	20240726	095800	391087480	9880	9880	9880	9880	156
670	20240726	095700	389546200	9880	9850	9880	9840	667
671	20240726	095600	382973580	9850	9850	9850	9850	15
672	20240726	095500	382825830	9850	9850	9850	9850	0
673	20240726	095400	382825830	9850	9850	9850	9850	0
674	20240726	095300	382825830	9850	9840	9850	9840	6
675	20240726	095200	382766740	9840	9840	9840	9840	20
676	20240726	095100	382569940	9840	9840	9840	9840	0
677	20240726	095000	382569940	9840	9840	9860	9840	713
678	20240726	094900	375548860	9830	9830	9830	9830	17
679	20240726	094800	375381750	9840	9840	9840	9840	0
680	20240726	094700	375381750	9840	9840	9840	9840	0
681	20240726	094600	375381750	9840	9800	9840	9790	119
682	20240726	094500	374216400	9780	9830	9830	9780	1426
683	20240726	094400	360256340	9880	9830	9880	9790	336
684	20240726	094300	356957050	9830	9830	9830	9830	0
685	20240726	094200	356957050	9830	9830	9830	9830	187
686	20240726	094100	355118840	9770	9890	9890	9730	2577
687	20240726	094000	329783240	9920	9910	9920	9910	453
688	20240726	093900	325291480	9920	9890	9920	9890	1499
689	20240726	093800	310442860	9900	9900	9900	9900	0
690	20240726	093700	310442860	9900	9850	9900	9820	551
691	20240726	093600	305027820	9850	9840	9850	9840	780
692	20240726	093500	297345020	9850	9880	9900	9850	162
693	20240726	093400	295744150	9870	9840	9870	9840	1455
694	20240726	093300	281405260	9840	9800	9840	9800	61
695	20240726	093200	280805340	9800	9800	9800	9800	2
696	20240726	093100	280785740	9780	9840	9850	9780	112
697	20240726	093000	279684250	9840	9790	9840	9790	2390
698	20240726	092900	256256410	9790	9760	9790	9760	558
699	20240726	092800	250805300	9730	9730	9730	9730	462
700	20240726	092700	246310040	9730	9730	9730	9720	328
701	20240726	092600	243121690	9730	9810	9810	9720	3719
702	20240726	092500	206948320	9810	9810	9810	9810	36
703	20240726	092400	206595160	9810	9780	9810	9740	3889
704	20240726	092300	168664340	9750	9760	9760	9750	1868
705	20240726	092200	150450780	9750	9760	9760	9750	1005
706	20240726	092100	140650540	9760	9760	9790	9760	213
707	20240726	092000	138571510	9790	9800	9800	9790	11
708	20240726	091900	138463810	9800	9760	9800	9760	61
709	20240726	091800	137868410	9760	9800	9800	9760	104
710	20240726	091700	136849330	9800	9790	9800	9760	136
711	20240726	091600	135520880	9800	9800	9800	9760	278
712	20240726	091500	132798920	9750	9760	9760	9750	333
713	20240726	091400	129552010	9810	9800	9820	9750	1670
714	20240726	091300	113239140	9790	9800	9800	9790	42
715	20240726	091200	112827950	9740	9790	9790	9740	350
716	20240726	091100	109418130	9790	9750	9790	9750	387
717	20240726	091000	105644640	9740	9760	9760	9740	437
718	20240726	090900	101384020	9750	9760	9830	9750	828
719	20240726	090800	93309180	9760	9820	9820	9760	492
720	20240726	090700	88477800	9730	9780	9830	9730	1310
721	20240726	090600	75689570	9780	9820	9820	9770	483
722	20240726	090500	70968540	9820	9820	9820	9820	47
723	20240726	090400	70507000	9770	9800	9800	9770	2010
724	20240726	090300	50855540	9800	9820	9820	9800	1063
725	20240726	090200	40435590	9790	9810	9820	9790	2176
726	20240726	090100	19100790	9810	9920	9920	9810	838
727	20240726	090000	10845560	9930	9900	9940	9900	1095