KissMeData/029460/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	191100	950173190	19850	19850	19850	19850	298
3	20240726	191000	950173190	19850	19850	19850	19850	0
4	20240726	190900	950173190	19850	19850	19850	19850	0
5	20240726	190800	950173190	19850	19850	19850	19850	0
6	20240726	190700	950173190	19850	19850	19850	19850	0
7	20240726	190600	950173190	19850	19850	19850	19850	0
8	20240726	190500	950173190	19850	19850	19850	19850	0
9	20240726	190400	950173190	19850	19850	19850	19850	0
10	20240726	190300	950173190	19850	19850	19850	19850	0
11	20240726	190200	950173190	19850	19850	19850	19850	0
12	20240726	190100	950173190	19850	19850	19850	19850	0
13	20240726	190000	950173190	19850	19850	19850	19850	0
14	20240726	185900	950173190	19850	19850	19850	19850	0
15	20240726	185800	950173190	19850	19850	19850	19850	0
16	20240726	185700	950173190	19850	19850	19850	19850	0
17	20240726	185600	950173190	19850	19850	19850	19850	0
18	20240726	185500	950173190	19850	19850	19850	19850	0
19	20240726	185400	950173190	19850	19850	19850	19850	0
20	20240726	185300	950173190	19850	19850	19850	19850	0
21	20240726	185200	950173190	19850	19850	19850	19850	0
22	20240726	185100	950173190	19850	19850	19850	19850	0
23	20240726	185000	950173190	19850	19850	19850	19850	0
24	20240726	184900	950173190	19850	19850	19850	19850	0
25	20240726	184800	950173190	19850	19850	19850	19850	0
26	20240726	184700	950173190	19850	19850	19850	19850	0
27	20240726	184600	950173190	19850	19850	19850	19850	0
28	20240726	184500	950173190	19850	19850	19850	19850	0
29	20240726	184400	950173190	19850	19850	19850	19850	0
30	20240726	184300	950173190	19850	19850	19850	19850	0
31	20240726	184200	950173190	19850	19850	19850	19850	0
32	20240726	184100	950173190	19850	19850	19850	19850	298
33	20240726	184000	950173190	19850	19850	19850	19850	0
34	20240726	183900	950173190	19850	19850	19850	19850	0
35	20240726	183800	950173190	19850	19850	19850	19850	0
36	20240726	183700	950173190	19850	19850	19850	19850	0
37	20240726	183600	950173190	19850	19850	19850	19850	0
38	20240726	183500	950173190	19850	19850	19850	19850	0
39	20240726	183400	950173190	19850	19850	19850	19850	0
40	20240726	183300	950173190	19850	19850	19850	19850	0
41	20240726	183200	950173190	19850	19850	19850	19850	0
42	20240726	183100	950173190	19850	19850	19850	19850	0
43	20240726	183000	950173190	19850	19850	19850	19850	0
44	20240726	182900	950173190	19850	19850	19850	19850	0
45	20240726	182800	950173190	19850	19850	19850	19850	0
46	20240726	182700	950173190	19850	19850	19850	19850	0
47	20240726	182600	950173190	19850	19850	19850	19850	0
48	20240726	182500	950173190	19850	19850	19850	19850	0
49	20240726	182400	950173190	19850	19850	19850	19850	0
50	20240726	182300	950173190	19850	19850	19850	19850	0
51	20240726	182200	950173190	19850	19850	19850	19850	0
52	20240726	182100	950173190	19850	19850	19850	19850	0
53	20240726	182000	950173190	19850	19850	19850	19850	0
54	20240726	181900	950173190	19850	19850	19850	19850	0
55	20240726	181800	950173190	19850	19850	19850	19850	0
56	20240726	181700	950173190	19850	19850	19850	19850	0
57	20240726	181600	950173190	19850	19850	19850	19850	0
58	20240726	181500	950173190	19850	19850	19850	19850	0
59	20240726	181400	950173190	19850	19850	19850	19850	0
60	20240726	181300	950173190	19850	19850	19850	19850	0
61	20240726	181200	950173190	19850	19850	19850	19850	0
62	20240726	181100	950173190	19850	19850	19850	19850	298
63	20240726	181000	950173190	19850	19850	19850	19850	0
64	20240726	180900	950173190	19850	19850	19850	19850	0
65	20240726	180800	950173190	19850	19850	19850	19850	0
66	20240726	180700	950173190	19850	19850	19850	19850	0
67	20240726	180600	950173190	19850	19850	19850	19850	0
68	20240726	180500	950173190	19850	19850	19850	19850	0
69	20240726	180400	950173190	19850	19850	19850	19850	0
70	20240726	180300	950173190	19850	19850	19850	19850	0
71	20240726	180200	950173190	19850	19850	19850	19850	0
72	20240726	180100	950173190	19850	19850	19850	19850	0
73	20240726	180000	950173190	19850	19850	19850	19850	0
74	20240726	175900	950173190	19850	19850	19850	19850	0
75	20240726	175800	950173190	19850	19850	19850	19850	0
76	20240726	175700	950173190	19850	19850	19850	19850	0
77	20240726	175600	950173190	19850	19850	19850	19850	0
78	20240726	175500	950173190	19850	19850	19850	19850	0
79	20240726	175400	950173190	19850	19850	19850	19850	0
80	20240726	175300	950173190	19850	19850	19850	19850	0
81	20240726	175200	950173190	19850	19850	19850	19850	0
82	20240726	175100	950173190	19850	19850	19850	19850	0
83	20240726	175000	950173190	19850	19850	19850	19850	0
84	20240726	174900	950173190	19850	19850	19850	19850	0
85	20240726	174800	950173190	19850	19850	19850	19850	0
86	20240726	174700	950173190	19850	19850	19850	19850	0
87	20240726	174600	950173190	19850	19850	19850	19850	0
88	20240726	174500	950173190	19850	19850	19850	19850	0
89	20240726	174400	950173190	19850	19850	19850	19850	0
90	20240726	174300	950173190	19850	19850	19850	19850	0
91	20240726	174200	950173190	19850	19850	19850	19850	0
92	20240726	174100	950173190	19850	19850	19850	19850	298
93	20240726	174000	950173190	19850	19850	19850	19850	0
94	20240726	173900	950173190	19850	19850	19850	19850	0
95	20240726	173800	950173190	19850	19850	19850	19850	0
96	20240726	173700	950173190	19850	19850	19850	19850	0
97	20240726	173600	950173190	19850	19850	19850	19850	0
98	20240726	173500	950173190	19850	19850	19850	19850	0
99	20240726	173400	950173190	19850	19850	19850	19850	0
100	20240726	173300	950173190	19850	19850	19850	19850	0
101	20240726	173200	950173190	19850	19850	19850	19850	0
102	20240726	173100	950173190	19850	19850	19850	19850	0
103	20240726	173000	950173190	19850	19850	19850	19850	0
104	20240726	172900	950173190	19850	19850	19850	19850	0
105	20240726	172800	950173190	19850	19850	19850	19850	0
106	20240726	172700	950173190	19850	19850	19850	19850	0
107	20240726	172600	950173190	19850	19850	19850	19850	0
108	20240726	172500	950173190	19850	19850	19850	19850	0
109	20240726	172400	950173190	19850	19850	19850	19850	0
110	20240726	172300	950173190	19850	19850	19850	19850	0
111	20240726	172200	950173190	19850	19850	19850	19850	0
112	20240726	172100	950173190	19850	19850	19850	19850	0
113	20240726	172000	950173190	19850	19850	19850	19850	0
114	20240726	171900	950173190	19850	19850	19850	19850	0
115	20240726	171800	950173190	19850	19850	19850	19850	0
116	20240726	171700	950173190	19850	19850	19850	19850	0
117	20240726	171600	950173190	19850	19850	19850	19850	0
118	20240726	171500	950173190	19850	19850	19850	19850	0
119	20240726	171400	950173190	19850	19850	19850	19850	0
120	20240726	171300	950173190	19850	19850	19850	19850	0
121	20240726	171200	950173190	19850	19850	19850	19850	0
122	20240726	171100	950173190	19850	19850	19850	19850	298
123	20240726	171000	950173190	19850	19850	19850	19850	0
124	20240726	170900	950173190	19850	19850	19850	19850	0
125	20240726	170800	950173190	19850	19850	19850	19850	0
126	20240726	170700	950173190	19850	19850	19850	19850	0
127	20240726	170600	950173190	19850	19850	19850	19850	0
128	20240726	170500	950173190	19850	19850	19850	19850	0
129	20240726	170400	950173190	19850	19850	19850	19850	0
130	20240726	170300	950173190	19850	19850	19850	19850	0
131	20240726	170200	950173190	19850	19850	19850	19850	0
132	20240726	170100	950173190	19850	19850	19850	19850	0
133	20240726	170000	950173190	19850	19850	19850	19850	0
134	20240726	165900	950173190	19850	19850	19850	19850	0
135	20240726	165800	950173190	19850	19850	19850	19850	0
136	20240726	165700	950173190	19850	19850	19850	19850	0
137	20240726	165600	950173190	19850	19850	19850	19850	0
138	20240726	165500	950173190	19850	19850	19850	19850	0
139	20240726	165400	950173190	19850	19850	19850	19850	0
140	20240726	165300	950173190	19850	19850	19850	19850	0
141	20240726	165200	950173190	19850	19850	19850	19850	0
142	20240726	165100	950173190	19850	19850	19850	19850	0
143	20240726	165000	950173190	19850	19850	19850	19850	0
144	20240726	164900	950173190	19850	19850	19850	19850	0
145	20240726	164800	950173190	19850	19850	19850	19850	0
146	20240726	164700	950173190	19850	19850	19850	19850	0
147	20240726	164600	950173190	19850	19850	19850	19850	0
148	20240726	164500	950173190	19850	19850	19850	19850	0
149	20240726	164400	950173190	19850	19850	19850	19850	0
150	20240726	164300	950173190	19850	19850	19850	19850	0
151	20240726	164200	950173190	19850	19850	19850	19850	0
152	20240726	164100	950173190	19850	19850	19850	19850	298
153	20240726	164000	950173190	19850	19850	19850	19850	0
154	20240726	163900	950173190	19850	19850	19850	19850	0
155	20240726	163800	950173190	19850	19850	19850	19850	0
156	20240726	163700	950173190	19850	19850	19850	19850	0
157	20240726	163600	950173190	19850	19850	19850	19850	0
158	20240726	163500	950173190	19850	19850	19850	19850	0
159	20240726	163400	950173190	19850	19850	19850	19850	0
160	20240726	163300	950173190	19850	19850	19850	19850	0
161	20240726	163200	950173190	19850	19850	19850	19850	0
162	20240726	163100	950173190	19850	19850	19850	19850	0
163	20240726	163000	950173190	19850	19850	19850	19850	0
164	20240726	162900	950173190	19850	19850	19850	19850	0
165	20240726	162800	950173190	19850	19850	19850	19850	0
166	20240726	162700	950173190	19850	19850	19850	19850	0
167	20240726	162600	950173190	19850	19850	19850	19850	0
168	20240726	162500	950173190	19850	19850	19850	19850	0
169	20240726	162400	950173190	19850	19850	19850	19850	0
170	20240726	162300	950173190	19850	19850	19850	19850	0
171	20240726	162200	950173190	19850	19850	19850	19850	0
172	20240726	162100	950173190	19850	19850	19850	19850	0
173	20240726	162000	950173190	19850	19850	19850	19850	0
174	20240726	161900	950173190	19850	19850	19850	19850	0
175	20240726	161800	950173190	19850	19850	19850	19850	0
176	20240726	161700	950173190	19850	19850	19850	19850	0
177	20240726	161600	950173190	19850	19850	19850	19850	0
178	20240726	161500	950173190	19850	19850	19850	19850	0
179	20240726	161400	950173190	19850	19850	19850	19850	0
180	20240726	161300	950173190	19850	19850	19850	19850	0
181	20240726	161200	950173190	19850	19850	19850	19850	0
182	20240726	161100	950173190	19850	19850	19850	19850	298
183	20240726	161000	950173190	19850	19850	19850	19850	0
184	20240726	160900	950173190	19850	19850	19850	19850	0
185	20240726	160800	950173190	19850	19850	19850	19850	0
186	20240726	160700	950173190	19850	19850	19850	19850	0
187	20240726	160600	950173190	19850	19850	19850	19850	0
188	20240726	160500	950173190	19850	19850	19850	19850	0
189	20240726	160400	950173190	19850	19850	19850	19850	0
190	20240726	160300	950173190	19850	19850	19850	19850	0
191	20240726	160200	950173190	19850	19850	19850	19850	0
192	20240726	160100	950173190	19850	19850	19850	19850	0
193	20240726	160000	950173190	19850	19850	19850	19850	0
194	20240726	155900	950173190	19850	19850	19850	19850	0
195	20240726	155800	950173190	19850	19850	19850	19850	0
196	20240726	155700	950173190	19850	19850	19850	19850	0
197	20240726	155600	950173190	19850	19850	19850	19850	0
198	20240726	155500	950173190	19850	19850	19850	19850	0
199	20240726	155400	950173190	19850	19850	19850	19850	0
200	20240726	155300	950173190	19850	19850	19850	19850	0
201	20240726	155200	950173190	19850	19850	19850	19850	0
202	20240726	155100	950173190	19850	19850	19850	19850	0
203	20240726	155000	950173190	19850	19850	19850	19850	0
204	20240726	154900	950173190	19850	19850	19850	19850	0
205	20240726	154800	950173190	19850	19850	19850	19850	0
206	20240726	154700	950173190	19850	19850	19850	19850	0
207	20240726	154600	950173190	19850	19850	19850	19850	0
208	20240726	154500	950173190	19850	19850	19850	19850	0
209	20240726	154400	950173190	19850	19850	19850	19850	0
210	20240726	154300	950173190	19850	19850	19850	19850	0
211	20240726	154200	950173190	19850	19850	19850	19850	0
212	20240726	154100	950173190	19850	19850	19850	19850	298
213	20240726	154000	950173190	19850	19850	19850	19850	0
214	20240726	153900	950173190	19850	19850	19850	19850	0
215	20240726	153800	950173190	19850	19850	19850	19850	0
216	20240726	153700	950173190	19850	19850	19850	19850	0
217	20240726	153600	950173190	19850	19850	19850	19850	0
218	20240726	153500	950173190	19850	19850	19850	19850	0
219	20240726	153400	950173190	19850	19850	19850	19850	0
220	20240726	153300	950173190	19850	19850	19850	19850	0
221	20240726	153200	950173190	19850	19850	19850	19850	0
222	20240726	153100	950173190	19850	19850	19850	19850	0
223	20240726	153000	950173190	19850	19850	19850	19850	298
224	20240726	152900	944257890	19850	19850	19850	19850	0
225	20240726	152800	944257890	19850	19850	19850	19850	0
226	20240726	152700	944257890	19850	19850	19850	19850	0
227	20240726	152600	944257890	19850	19850	19850	19850	0
228	20240726	152500	944257890	19850	19850	19850	19850	0
229	20240726	152400	944257890	19850	19850	19850	19850	0
230	20240726	152300	944257890	19850	19850	19850	19850	0
231	20240726	152200	944257890	19850	19850	19850	19850	0
232	20240726	152100	944257890	19850	19850	19850	19850	0
233	20240726	152000	944257890	19850	19850	19850	19850	0
234	20240726	151900	944257890	19850	19820	19850	19790	369
235	20240726	151800	936949000	19830	19820	19830	19810	309
236	20240726	151700	930827400	19820	19820	19820	19820	1
237	20240726	151600	930807580	19840	19840	19840	19840	2
238	20240726	151500	930767900	19810	19840	19840	19810	14
239	20240726	151400	930490170	19810	19820	19820	19810	3
240	20240726	151300	930430720	19840	19830	19840	19830	20
241	20240726	151200	930034080	19820	19820	19820	19820	5
242	20240726	151100	929934980	19810	19810	19810	19810	15
243	20240726	151000	929637830	19810	19810	19810	19810	0
244	20240726	150900	929637830	19810	19810	19810	19810	5
245	20240726	150800	929538780	19810	19830	19830	19810	30
246	20240726	150700	928944280	19830	19830	19830	19830	2
247	20240726	150600	928904620	19830	19830	19830	19830	0
248	20240726	150500	928904620	19830	19810	19830	19810	139
249	20240726	150400	926150960	19810	19810	19810	19810	0
250	20240726	150300	926150960	19810	19820	19820	19810	81
251	20240726	150200	924546330	19810	19810	19810	19810	100
252	20240726	150100	922565330	19810	19840	19840	19810	41
253	20240726	150000	921752360	19830	19840	19840	19830	17
254	20240726	145900	921415090	19830	19830	19830	19830	1
255	20240726	145800	921395260	19830	19830	19830	19830	1
256	20240726	145700	921375430	19830	19830	19830	19830	0
257	20240726	145600	921375430	19830	19840	19840	19830	11
258	20240726	145500	921157200	19830	19830	19830	19830	1
259	20240726	145400	921137370	19830	19830	19830	19830	0
260	20240726	145300	921137370	19830	19830	19830	19830	5
261	20240726	145200	921038220	19840	19840	19840	19840	18
262	20240726	145100	920681100	19840	19840	19840	19840	0
263	20240726	145000	920681100	19840	19840	19840	19840	0
264	20240726	144900	920681100	19840	19840	19840	19840	10
265	20240726	144800	920482700	19830	19830	19830	19830	0
266	20240726	144700	920482700	19830	19820	19830	19820	5
267	20240726	144600	920383560	19820	19820	19820	19820	0
268	20240726	144500	920383560	19820	19820	19820	19820	7
269	20240726	144400	920244820	19820	19820	19820	19820	7
270	20240726	144300	920106080	19820	19820	19820	19820	6
271	20240726	144200	919987160	19820	19810	19820	19810	4
272	20240726	144100	919907890	19810	19810	19810	19810	6
273	20240726	144000	919789030	19810	19810	19810	19810	1
274	20240726	143900	919769220	19800	19800	19800	19800	7
275	20240726	143800	919630620	19790	19790	19790	19780	144
276	20240726	143700	916782090	19800	19800	19800	19800	0
277	20240726	143600	916782090	19800	19800	19800	19800	0
278	20240726	143500	916782090	19800	19800	19800	19800	10
279	20240726	143400	916584090	19800	19800	19800	19800	248
280	20240726	143300	911673690	19800	19830	19830	19800	50
281	20240726	143200	910683300	19840	19840	19840	19840	0
282	20240726	143100	910683300	19840	19840	19840	19840	10
283	20240726	143000	910484900	19830	19830	19830	19830	5
284	20240726	142900	910385750	19840	19840	19840	19840	0
285	20240726	142800	910385750	19840	19840	19840	19840	0
286	20240726	142700	910385750	19840	19840	19840	19840	12
287	20240726	142600	910147670	19840	19840	19840	19840	0
288	20240726	142500	910147670	19840	19840	19840	19840	16
289	20240726	142400	909830230	19830	19830	19830	19830	4
290	20240726	142300	909750910	19810	19810	19810	19810	0
291	20240726	142200	909750910	19810	19800	19810	19800	23
292	20240726	142100	909295470	19800	19800	19800	19800	0
293	20240726	142000	909295470	19800	19800	19800	19800	78
294	20240726	141900	907751070	19810	19810	19810	19810	0
295	20240726	141800	907751070	19810	19810	19810	19810	70
296	20240726	141700	906364370	19810	19840	19840	19810	917
297	20240726	141600	888191060	19830	19830	19830	19830	2
298	20240726	141500	888151400	19830	19810	19830	19810	275
299	20240726	141400	882703620	19810	19810	19810	19810	294
300	20240726	141300	876879480	19810	19840	19840	19810	613
301	20240726	141200	864732580	19810	19810	19810	19810	0
302	20240726	141100	864732580	19810	19810	19810	19810	0
303	20240726	141000	864732580	19810	19800	19810	19800	2190
304	20240726	140900	821368440	19800	19840	19850	19800	1281
305	20240726	140800	795974250	19840	19840	19840	19840	0
306	20240726	140700	795974250	19840	19840	19840	19840	1
307	20240726	140600	795954410	19840	19840	19840	19840	11
308	20240726	140500	795736170	19840	19840	19840	19840	0
309	20240726	140400	795736170	19840	19840	19840	19840	7
310	20240726	140300	795597290	19840	19840	19850	19840	13
311	20240726	140200	795339270	19850	19870	19870	19840	103
312	20240726	140100	793295330	19870	19870	19870	19870	454
313	20240726	140000	784274350	19870	19870	19870	19870	0
314	20240726	135900	784274350	19870	19870	19870	19870	52
315	20240726	135800	783241110	19850	19850	19850	19850	42
316	20240726	135700	782407410	19850	19850	19850	19850	1
317	20240726	135600	782387560	19850	19850	19850	19850	0
318	20240726	135500	782387560	19850	19850	19850	19850	10
319	20240726	135400	782189060	19820	19840	19840	19820	50
320	20240726	135300	781197930	19840	19840	19840	19840	0
321	20240726	135200	781197930	19840	19830	19840	19830	24
322	20240726	135100	780721990	19830	19850	19860	19830	516
323	20240726	135000	770474700	19840	19840	19840	19840	0
324	20240726	134900	770474700	19840	19840	19840	19840	4
325	20240726	134800	770395340	19840	19840	19840	19840	10
326	20240726	134700	770196940	19830	19830	19830	19830	0
327	20240726	134600	770196940	19830	19830	19830	19830	0
328	20240726	134500	770196940	19830	19830	19830	19830	4
329	20240726	134400	770117620	19830	19830	19830	19830	0
330	20240726	134300	770117620	19830	19830	19840	19830	6
331	20240726	134200	769998630	19820	19840	19850	19820	54
332	20240726	134100	768928220	19850	19850	19850	19850	11
333	20240726	134000	768709870	19860	19860	19860	19860	2
334	20240726	133900	768670150	19860	19860	19860	19860	0
335	20240726	133800	768670150	19860	19860	19860	19860	10
336	20240726	133700	768471550	19860	19860	19860	19860	12
337	20240726	133600	768233230	19860	19860	19860	19860	0
338	20240726	133500	768233230	19860	19860	19860	19860	0
339	20240726	133400	768233230	19860	19840	19870	19840	9
340	20240726	133300	768054480	19840	19830	19860	19830	104
341	20240726	133200	765990750	19830	19830	19830	19830	0
342	20240726	133100	765990750	19830	19830	19830	19830	12
343	20240726	133000	765752790	19820	19820	19820	19820	0
344	20240726	132900	765752790	19820	19820	19820	19820	0
345	20240726	132800	765752790	19820	19830	19830	19820	14
346	20240726	132700	765475220	19830	19830	19830	19830	2
347	20240726	132600	765435560	19840	19840	19840	19840	0
348	20240726	132500	765435560	19840	19840	19840	19840	0
349	20240726	132400	765435560	19840	19840	19840	19840	0
350	20240726	132300	765435560	19840	19830	19840	19820	181
351	20240726	132200	761847930	19830	19830	19830	19830	5
352	20240726	132100	761748780	19840	19840	19840	19840	0
353	20240726	132000	761748780	19840	19840	19840	19840	10
354	20240726	131900	761550380	19850	19850	19850	19850	0
355	20240726	131800	761550380	19850	19850	19850	19850	0
356	20240726	131700	761550380	19850	19850	19850	19850	2
357	20240726	131600	761510680	19850	19850	19850	19850	12
358	20240726	131500	761272480	19840	19840	19840	19840	8
359	20240726	131400	761113760	19840	19840	19840	19840	0
360	20240726	131300	761113760	19840	19840	19840	19840	3
361	20240726	131200	761054240	19840	19840	19840	19840	94
362	20240726	131100	759189280	19870	19870	19870	19870	0
363	20240726	131000	759189280	19870	19860	19870	19860	22
364	20240726	130900	758752350	19860	19850	19860	19840	122
365	20240726	130800	756331640	19870	19870	19870	19870	0
366	20240726	130700	756331640	19870	19870	19870	19870	1
367	20240726	130600	756311770	19870	19870	19870	19870	10
368	20240726	130500	756113070	19870	19870	19870	19870	11
369	20240726	130400	755894500	19870	19870	19870	19870	0
370	20240726	130300	755894500	19870	19870	19870	19870	0
371	20240726	130200	755894500	19870	19860	19870	19860	25
372	20240726	130100	755397900	19870	19870	19870	19870	0
373	20240726	130000	755397900	19870	19870	19870	19870	0
374	20240726	125900	755397900	19870	19870	19870	19870	10
375	20240726	125800	755199200	19870	19870	19870	19870	0
376	20240726	125700	755199200	19870	19870	19870	19870	1
377	20240726	125600	755179330	19870	19870	19870	19870	0
378	20240726	125500	755179330	19870	19870	19870	19870	11
379	20240726	125400	754960760	19880	19880	19880	19880	1
380	20240726	125300	754940880	19860	19870	19870	19860	10
381	20240726	125200	754742190	19880	19880	19880	19880	1
382	20240726	125100	754722310	19880	19880	19880	19880	10
383	20240726	125000	754523510	19880	19880	19880	19880	0
384	20240726	124900	754523510	19880	19880	19880	19880	0
385	20240726	124800	754523510	19880	19880	19880	19880	20
386	20240726	124700	754125910	19880	19880	19880	19880	2
387	20240726	124600	754086150	19880	19880	19880	19880	0
388	20240726	124500	754086150	19880	19880	19880	19880	0
389	20240726	124400	754086150	19880	19880	19880	19880	10
390	20240726	124300	753887350	19880	19880	19880	19880	0
391	20240726	124200	753887350	19880	19880	19880	19880	0
392	20240726	124100	753887350	19880	19870	19880	19870	11
393	20240726	124000	753668680	19880	19880	19880	19880	0
394	20240726	123900	753668680	19880	19880	19880	19880	0
395	20240726	123800	753668680	19880	19880	19880	19880	0
396	20240726	123700	753668680	19880	19880	19880	19880	10
397	20240726	123600	753469880	19870	19870	19870	19870	0
398	20240726	123500	753469880	19870	19870	19870	19870	0
399	20240726	123400	753469880	19870	19870	19870	19870	6
400	20240726	123300	753350660	19870	19870	19870	19870	0
401	20240726	123200	753350660	19870	19870	19870	19870	0
402	20240726	123100	753350660	19870	19870	19870	19870	1
403	20240726	123000	753330790	19880	19880	19880	19880	10
404	20240726	122900	753131990	19880	19880	19880	19880	0
405	20240726	122800	753131990	19880	19880	19880	19880	0
406	20240726	122700	753131990	19880	19870	19880	19870	21
407	20240726	122600	752714680	19860	19860	19860	19860	0
408	20240726	122500	752714680	19860	19860	19860	19860	36
409	20240726	122400	751999720	19860	19860	19860	19860	0
410	20240726	122300	751999720	19860	19850	19860	19850	49
411	20240726	122200	751026970	19840	19840	19840	19840	0
412	20240726	122100	751026970	19840	19840	19840	19840	0
413	20240726	122000	751026970	19840	19850	19850	19840	5
414	20240726	121900	750927740	19860	19860	19860	19860	10
415	20240726	121800	750729140	19850	19850	19850	19850	0
416	20240726	121700	750729140	19850	19850	19850	19850	0
417	20240726	121600	750729140	19850	19850	19850	19850	9
418	20240726	121500	750550490	19850	19850	19850	19850	0
419	20240726	121400	750550490	19850	19850	19850	19850	13
420	20240726	121300	750292440	19850	19850	19850	19850	1
421	20240726	121200	750272590	19860	19860	19860	19860	10
422	20240726	121100	750073990	19850	19850	19850	19850	5
423	20240726	121000	749974740	19850	19850	19850	19850	0
424	20240726	120900	749974740	19850	19850	19860	19850	64
425	20240726	120800	748704240	19850	19850	19850	19850	0
426	20240726	120700	748704240	19850	19860	19860	19850	2
427	20240726	120600	748664530	19860	19860	19860	19860	0
428	20240726	120500	748664530	19860	19860	19860	19860	69
429	20240726	120400	747294190	19870	19870	19870	19870	0
430	20240726	120300	747294190	19870	19870	19870	19870	0
431	20240726	120200	747294190	19870	19870	19870	19870	10
432	20240726	120100	747095490	19870	19870	19870	19870	0
433	20240726	120000	747095490	19870	19870	19870	19870	0
434	20240726	115900	747095490	19870	19870	19870	19870	0
435	20240726	115800	747095490	19870	19870	19870	19870	10
436	20240726	115700	746896790	19870	19870	19870	19870	2
437	20240726	115600	746857050	19870	19850	19870	19850	28
438	20240726	115500	746300720	19840	19830	19840	19830	10
439	20240726	115400	746102390	19820	19820	19820	19820	0
440	20240726	115300	746102390	19820	19820	19820	19820	4
441	20240726	115200	746023110	19820	19820	19820	19820	0
442	20240726	115100	746023110	19820	19820	19820	19820	2
443	20240726	115000	745983470	19810	19810	19810	19800	165
444	20240726	114900	742715110	19820	19820	19820	19820	70
445	20240726	114800	741327710	19820	19820	19820	19820	0
446	20240726	114700	741327710	19820	19860	19860	19800	2490
447	20240726	114600	692012670	19870	19870	19870	19870	0
448	20240726	114500	692012670	19870	19870	19870	19870	0
449	20240726	114400	692012670	19870	19850	19870	19850	8
450	20240726	114300	691853820	19850	19850	19850	19850	0
451	20240726	114200	691853820	19850	19850	19850	19850	0
452	20240726	114100	691853820	19850	19850	19850	19850	0
453	20240726	114000	691853820	19850	19850	19850	19850	300
454	20240726	113900	685898820	19860	19870	19870	19860	200
455	20240726	113800	681926640	19880	19880	19880	19880	2
456	20240726	113700	681886880	19880	19880	19880	19880	24
457	20240726	113600	681409760	19890	19890	19890	19890	2
458	20240726	113500	681369980	19890	19890	19890	19890	0
459	20240726	113400	681369980	19890	19890	19890	19890	13
460	20240726	113300	681111410	19890	19890	19890	19890	10
461	20240726	113200	680912510	19890	19860	19890	19860	5
462	20240726	113100	680813100	19860	19880	19880	19860	264
463	20240726	113000	675569250	19890	19890	19890	19890	10
464	20240726	112900	675370350	19890	19890	19890	19890	0
465	20240726	112800	675370350	19890	19890	19890	19890	0
466	20240726	112700	675370350	19890	19890	19890	19890	74
467	20240726	112600	673898490	19890	19890	19890	19890	45
468	20240726	112500	673003440	19900	19900	19900	19900	9
469	20240726	112400	672824340	19910	19920	19920	19910	8
470	20240726	112300	672665050	19920	19920	19920	19920	336
471	20240726	112200	665971930	19920	19920	19920	19910	72
472	20240726	112100	664537740	19910	19910	19910	19910	0
473	20240726	112000	664537740	19910	19900	19910	19900	128
474	20240726	111900	661989940	19900	19890	19900	19890	416
475	20240726	111800	653715690	19890	19880	19890	19860	261
476	20240726	111700	648530630	19880	19880	19880	19880	0
477	20240726	111600	648530630	19880	19880	19880	19880	1
478	20240726	111500	648510750	19840	19840	19840	19840	4
479	20240726	111400	648431390	19840	19840	19840	19840	1
480	20240726	111300	648411550	19840	19840	19840	19840	36
481	20240726	111200	647697310	19860	19860	19860	19860	48
482	20240726	111100	646744030	19840	19840	19840	19840	0
483	20240726	111000	646744030	19840	19840	19840	19840	0
484	20240726	110900	646744030	19840	19850	19850	19840	46
485	20240726	110800	645831230	19860	19840	19860	19840	18
486	20240726	110700	645473950	19840	19840	19840	19840	0
487	20240726	110600	645473950	19840	19840	19840	19840	29
488	20240726	110500	644898590	19850	19810	19850	19800	714
489	20240726	110400	630760660	19830	19830	19830	19830	0
490	20240726	110300	630760660	19830	19800	19830	19800	401
491	20240726	110200	622820830	19830	19830	19830	19830	0
492	20240726	110100	622820830	19830	19820	19830	19800	327
493	20240726	110000	616345570	19830	19830	19840	19830	16
494	20240726	105900	616028280	19820	19820	19820	19820	0
495	20240726	105800	616028280	19820	19820	19820	19820	3
496	20240726	105700	615968820	19800	19800	19800	19800	0
497	20240726	105600	615968820	19800	19800	19800	19800	0
498	20240726	105500	615968820	19800	19800	19800	19800	0
499	20240726	105400	615968820	19800	19810	19820	19800	528
500	20240726	105300	605510530	19800	19800	19800	19800	0
501	20240726	105200	605510530	19800	19830	19830	19800	403
502	20240726	105100	597529220	19830	19830	19830	19830	0
503	20240726	105000	597529220	19830	19820	19830	19820	453
504	20240726	104900	588548310	19810	19810	19810	19810	3
505	20240726	104800	588488880	19800	19800	19800	19800	292
506	20240726	104700	582707280	19800	19780	19800	19760	604
507	20240726	104600	570770650	19780	19780	19780	19780	0
508	20240726	104500	570770650	19780	19780	19780	19780	0
509	20240726	104400	570770650	19780	19730	19780	19730	116
510	20240726	104300	568481920	19720	19810	19810	19720	1257
511	20240726	104200	543647850	19820	19820	19820	19820	0
512	20240726	104100	543647850	19820	19820	19820	19800	103
513	20240726	104000	541606430	19820	19820	19820	19820	10
514	20240726	103900	541408230	19800	19810	19810	19800	1039
515	20240726	103800	520831850	19810	19850	19850	19810	1800
516	20240726	103700	485165660	19850	19850	19850	19850	25
517	20240726	103600	484669410	19840	19840	19840	19840	5
518	20240726	103500	484570210	19850	19850	19850	19850	0
519	20240726	103400	484570210	19850	19850	19850	19850	0
520	20240726	103300	484570210	19850	19840	19850	19810	126
521	20240726	103200	482073630	19840	19850	19850	19840	4
522	20240726	103100	481994250	19840	19830	19850	19830	32
523	20240726	103000	481359600	19820	19820	19820	19820	1
524	20240726	102900	481339780	19830	19830	19830	19830	10
525	20240726	102800	481141480	19830	19830	19830	19830	4
526	20240726	102700	481062160	19830	19830	19830	19830	0
527	20240726	102600	481062160	19830	19830	19830	19830	10
528	20240726	102500	480863860	19820	19820	19820	19820	2
529	20240726	102400	480824220	19830	19830	19830	19830	1
530	20240726	102300	480804390	19840	19830	19840	19830	4
531	20240726	102200	480725050	19800	19840	19840	19800	110
532	20240726	102100	478546090	19820	19830	19830	19820	7
533	20240726	102000	478407330	19840	19850	19850	19840	4
534	20240726	101900	478327950	19850	19830	19850	19830	9
535	20240726	101800	478149400	19820	19810	19820	19800	43
536	20240726	101700	477297970	19810	19830	19830	19810	11
537	20240726	101600	477079930	19840	19880	19880	19840	175
538	20240726	101500	473605120	19880	19880	19880	19880	4
539	20240726	101400	473525600	19870	19870	19870	19870	10
540	20240726	101300	473326900	19870	19880	19880	19870	149
541	20240726	101200	470364790	19870	19840	19870	19840	97
542	20240726	101100	468438960	19840	19840	19840	19840	1
543	20240726	101000	468419120	19840	19910	19910	19840	325
544	20240726	100900	461966510	19920	19900	19920	19890	10
545	20240726	100800	461767500	19960	19870	19960	19870	11
546	20240726	100700	461548570	19840	19900	19900	19840	24
547	20240726	100600	461071270	19850	19840	19850	19840	6
548	20240726	100500	460952180	19840	19840	19840	19840	0
549	20240726	100400	460952180	19840	19800	19840	19790	2209
550	20240726	100300	417213870	19870	19800	19900	19800	468
551	20240726	100200	407917100	19830	19830	19830	19830	0
552	20240726	100100	407917100	19830	19830	19910	19830	262
553	20240726	100000	402709770	19830	19840	19840	19830	15
554	20240726	095900	402412270	19840	19840	19840	19840	192
555	20240726	095800	398602990	19840	19840	19840	19840	0
556	20240726	095700	398602990	19840	19830	19840	19830	30
557	20240726	095600	398007850	19800	19790	19800	19790	5
558	20240726	095500	397908860	19800	19800	19800	19800	0
559	20240726	095400	397908860	19800	19800	19800	19800	12
560	20240726	095300	397671260	19800	19800	19800	19800	0
561	20240726	095200	397671260	19800	19780	19800	19780	102
562	20240726	095100	395652130	19780	19780	19780	19780	2
563	20240726	095000	395612570	19790	19830	19830	19790	328
564	20240726	094900	389115850	19810	19820	19820	19810	4
565	20240726	094800	389036580	19830	19830	19830	19830	1
566	20240726	094700	389016750	19810	19800	19810	19800	19
567	20240726	094600	388640540	19790	19790	19790	19790	18
568	20240726	094500	388284320	19790	19790	19790	19790	0
569	20240726	094400	388284320	19790	19780	19790	19780	34
570	20240726	094300	387611610	19790	19790	19790	19790	15
571	20240726	094200	387314760	19790	19790	19790	19790	1
572	20240726	094100	387294970	19820	19790	19820	19790	6
573	20240726	094000	387176180	19820	19820	19820	19820	0
574	20240726	093900	387176180	19820	19780	19820	19780	36
575	20240726	093800	386463470	19790	19760	19790	19760	250
576	20240726	093700	381522480	19760	19810	19810	19760	369
577	20240726	093600	374225920	19820	19820	19850	19820	20
578	20240726	093500	373829360	19780	19780	19780	19780	0
579	20240726	093400	373829360	19780	19770	19780	19770	204
580	20240726	093300	369796240	19760	19770	19770	19760	122
581	20240726	093200	367384320	19770	19770	19770	19770	190
582	20240726	093100	363628020	19760	19870	19870	19760	3352
583	20240726	093000	297227080	19890	19880	19890	19880	82
584	20240726	092900	295596110	19880	19890	19890	19880	449
585	20240726	092800	286665550	19880	19900	19900	19880	6
586	20240726	092700	286546230	19970	19960	19970	19960	521
587	20240726	092600	276141900	19970	19970	19970	19970	0
588	20240726	092500	276141900	19970	19890	19970	19890	71
589	20240726	092400	274728700	19890	19980	19980	19890	365
590	20240726	092300	267462620	19980	20050	20050	19980	944
591	20240726	092200	248578210	20050	20200	20200	20050	544
592	20240726	092100	237664460	20200	20200	20200	20200	57
593	20240726	092000	236513060	20200	20200	20200	20150	115
594	20240726	091900	234190110	20150	20150	20200	20150	53
595	20240726	091800	233122110	20150	20200	20200	20150	81
596	20240726	091700	231487260	20200	20200	20200	20200	67
597	20240726	091600	230133860	20200	20200	20200	20150	132
598	20240726	091500	227469960	20100	20100	20250	20100	332
599	20240726	091400	220756960	20200	20250	20250	20150	269
600	20240726	091300	215322260	20250	20300	20300	20250	92
601	20240726	091200	213454760	20300	20300	20350	20200	470
602	20240726	091100	203921460	20300	20200	20350	20200	354
603	20240726	091000	196750810	20200	20250	20250	20150	64
604	20240726	090900	195455660	20250	20200	20300	20200	2038
605	20240726	090800	154235310	20200	20050	20200	20050	1334
606	20240726	090700	127398460	20000	20000	20100	20000	248
607	20240726	090600	122429010	20000	19980	20000	19980	267
608	20240726	090500	117089430	19980	20000	20050	19980	220
609	20240726	090400	112689190	20000	20100	20150	19980	645
610	20240726	090300	99733440	20150	20100	20250	19980	1180
611	20240726	090200	75968350	20100	20100	20200	19980	530
612	20240726	090100	65316620	19940	19800	20200	19800	1566
613	20240726	090000	34010790	19810	19700	19810	19620	1725