KissMeData/020180/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	190500	77479833	975	975	975	975	1139
3	20240726	190400	77479833	975	975	975	975	0
4	20240726	190300	77479833	975	975	975	975	0
5	20240726	190200	77479833	975	975	975	975	0
6	20240726	190100	77479833	975	975	975	975	0
7	20240726	190000	77479833	975	975	975	975	0
8	20240726	185900	77479833	975	975	975	975	0
9	20240726	185800	77479833	975	975	975	975	0
10	20240726	185700	77479833	975	975	975	975	0
11	20240726	185600	77479833	975	975	975	975	0
12	20240726	185500	77479833	975	975	975	975	0
13	20240726	185400	77479833	975	975	975	975	0
14	20240726	185300	77479833	975	975	975	975	0
15	20240726	185200	77479833	975	975	975	975	0
16	20240726	185100	77479833	975	975	975	975	0
17	20240726	185000	77479833	975	975	975	975	0
18	20240726	184900	77479833	975	975	975	975	0
19	20240726	184800	77479833	975	975	975	975	0
20	20240726	184700	77479833	975	975	975	975	0
21	20240726	184600	77479833	975	975	975	975	0
22	20240726	184500	77479833	975	975	975	975	0
23	20240726	184400	77479833	975	975	975	975	0
24	20240726	184300	77479833	975	975	975	975	0
25	20240726	184200	77479833	975	975	975	975	0
26	20240726	184100	77479833	975	975	975	975	0
27	20240726	184000	77479833	975	975	975	975	0
28	20240726	183900	77479833	975	975	975	975	0
29	20240726	183800	77479833	975	975	975	975	0
30	20240726	183700	77479833	975	975	975	975	0
31	20240726	183600	77479833	975	975	975	975	0
32	20240726	183500	77479833	975	975	975	975	1139
33	20240726	183400	77479833	975	975	975	975	0
34	20240726	183300	77479833	975	975	975	975	0
35	20240726	183200	77479833	975	975	975	975	0
36	20240726	183100	77479833	975	975	975	975	0
37	20240726	183000	77479833	975	975	975	975	0
38	20240726	182900	77479833	975	975	975	975	0
39	20240726	182800	77479833	975	975	975	975	0
40	20240726	182700	77479833	975	975	975	975	0
41	20240726	182600	77479833	975	975	975	975	0
42	20240726	182500	77479833	975	975	975	975	0
43	20240726	182400	77479833	975	975	975	975	0
44	20240726	182300	77479833	975	975	975	975	0
45	20240726	182200	77479833	975	975	975	975	0
46	20240726	182100	77479833	975	975	975	975	0
47	20240726	182000	77479833	975	975	975	975	0
48	20240726	181900	77479833	975	975	975	975	0
49	20240726	181800	77479833	975	975	975	975	0
50	20240726	181700	77479833	975	975	975	975	0
51	20240726	181600	77479833	975	975	975	975	0
52	20240726	181500	77479833	975	975	975	975	0
53	20240726	181400	77479833	975	975	975	975	0
54	20240726	181300	77479833	975	975	975	975	0
55	20240726	181200	77479833	975	975	975	975	0
56	20240726	181100	77479833	975	975	975	975	0
57	20240726	181000	77479833	975	975	975	975	0
58	20240726	180900	77479833	975	975	975	975	0
59	20240726	180800	77479833	975	975	975	975	0
60	20240726	180700	77479833	975	975	975	975	0
61	20240726	180600	77479833	975	975	975	975	0
62	20240726	180500	77479833	975	975	975	975	1139
63	20240726	180400	77479833	975	975	975	975	0
64	20240726	180300	77479833	975	975	975	975	0
65	20240726	180200	77479833	975	975	975	975	0
66	20240726	180100	77479833	975	975	975	975	0
67	20240726	180000	77479833	975	975	975	975	0
68	20240726	175900	77479833	975	975	975	975	0
69	20240726	175800	77479833	975	975	975	975	0
70	20240726	175700	77479833	975	975	975	975	0
71	20240726	175600	77479833	975	975	975	975	0
72	20240726	175500	77479833	975	975	975	975	0
73	20240726	175400	77479833	975	975	975	975	0
74	20240726	175300	77479833	975	975	975	975	0
75	20240726	175200	77479833	975	975	975	975	0
76	20240726	175100	77479833	975	975	975	975	0
77	20240726	175000	77479833	975	975	975	975	0
78	20240726	174900	77479833	975	975	975	975	0
79	20240726	174800	77479833	975	975	975	975	0
80	20240726	174700	77479833	975	975	975	975	0
81	20240726	174600	77479833	975	975	975	975	0
82	20240726	174500	77479833	975	975	975	975	0
83	20240726	174400	77479833	975	975	975	975	0
84	20240726	174300	77479833	975	975	975	975	0
85	20240726	174200	77479833	975	975	975	975	0
86	20240726	174100	77479833	975	975	975	975	0
87	20240726	174000	77479833	975	975	975	975	0
88	20240726	173900	77479833	975	975	975	975	0
89	20240726	173800	77479833	975	975	975	975	0
90	20240726	173700	77479833	975	975	975	975	0
91	20240726	173600	77479833	975	975	975	975	0
92	20240726	173500	77479833	975	975	975	975	1139
93	20240726	173400	77479833	975	975	975	975	0
94	20240726	173300	77479833	975	975	975	975	0
95	20240726	173200	77479833	975	975	975	975	0
96	20240726	173100	77479833	975	975	975	975	0
97	20240726	173000	77479833	975	975	975	975	0
98	20240726	172900	77479833	975	975	975	975	0
99	20240726	172800	77479833	975	975	975	975	0
100	20240726	172700	77479833	975	975	975	975	0
101	20240726	172600	77479833	975	975	975	975	0
102	20240726	172500	77479833	975	975	975	975	0
103	20240726	172400	77479833	975	975	975	975	0
104	20240726	172300	77479833	975	975	975	975	0
105	20240726	172200	77479833	975	975	975	975	0
106	20240726	172100	77479833	975	975	975	975	0
107	20240726	172000	77479833	975	975	975	975	0
108	20240726	171900	77479833	975	975	975	975	0
109	20240726	171800	77479833	975	975	975	975	0
110	20240726	171700	77479833	975	975	975	975	0
111	20240726	171600	77479833	975	975	975	975	0
112	20240726	171500	77479833	975	975	975	975	0
113	20240726	171400	77479833	975	975	975	975	0
114	20240726	171300	77479833	975	975	975	975	0
115	20240726	171200	77479833	975	975	975	975	0
116	20240726	171100	77479833	975	975	975	975	0
117	20240726	171000	77479833	975	975	975	975	0
118	20240726	170900	77479833	975	975	975	975	0
119	20240726	170800	77479833	975	975	975	975	0
120	20240726	170700	77479833	975	975	975	975	0
121	20240726	170600	77479833	975	975	975	975	0
122	20240726	170500	77479833	975	975	975	975	1139
123	20240726	170400	77479833	975	975	975	975	0
124	20240726	170300	77479833	975	975	975	975	0
125	20240726	170200	77479833	975	975	975	975	0
126	20240726	170100	77479833	975	975	975	975	0
127	20240726	170000	77479833	975	975	975	975	0
128	20240726	165900	77479833	975	975	975	975	0
129	20240726	165800	77479833	975	975	975	975	0
130	20240726	165700	77479833	975	975	975	975	0
131	20240726	165600	77479833	975	975	975	975	0
132	20240726	165500	77479833	975	975	975	975	0
133	20240726	165400	77479833	975	975	975	975	0
134	20240726	165300	77479833	975	975	975	975	0
135	20240726	165200	77479833	975	975	975	975	0
136	20240726	165100	77479833	975	975	975	975	0
137	20240726	165000	77479833	975	975	975	975	0
138	20240726	164900	77479833	975	975	975	975	0
139	20240726	164800	77479833	975	975	975	975	0
140	20240726	164700	77479833	975	975	975	975	0
141	20240726	164600	77479833	975	975	975	975	0
142	20240726	164500	77479833	975	975	975	975	0
143	20240726	164400	77479833	975	975	975	975	0
144	20240726	164300	77479833	975	975	975	975	0
145	20240726	164200	77479833	975	975	975	975	0
146	20240726	164100	77479833	975	975	975	975	0
147	20240726	164000	77479833	975	975	975	975	0
148	20240726	163900	77479833	975	975	975	975	0
149	20240726	163800	77479833	975	975	975	975	0
150	20240726	163700	77479833	975	975	975	975	0
151	20240726	163600	77479833	975	975	975	975	0
152	20240726	163500	77479833	975	975	975	975	1139
153	20240726	163400	77479833	975	975	975	975	0
154	20240726	163300	77479833	975	975	975	975	0
155	20240726	163200	77479833	975	975	975	975	0
156	20240726	163100	77479833	975	975	975	975	0
157	20240726	163000	77479833	975	975	975	975	0
158	20240726	162900	77479833	975	975	975	975	0
159	20240726	162800	77479833	975	975	975	975	0
160	20240726	162700	77479833	975	975	975	975	0
161	20240726	162600	77479833	975	975	975	975	0
162	20240726	162500	77479833	975	975	975	975	0
163	20240726	162400	77479833	975	975	975	975	0
164	20240726	162300	77479833	975	975	975	975	0
165	20240726	162200	77479833	975	975	975	975	0
166	20240726	162100	77479833	975	975	975	975	0
167	20240726	162000	77479833	975	975	975	975	0
168	20240726	161900	77479833	975	975	975	975	0
169	20240726	161800	77479833	975	975	975	975	0
170	20240726	161700	77479833	975	975	975	975	0
171	20240726	161600	77479833	975	975	975	975	0
172	20240726	161500	77479833	975	975	975	975	0
173	20240726	161400	77479833	975	975	975	975	0
174	20240726	161300	77479833	975	975	975	975	0
175	20240726	161200	77479833	975	975	975	975	0
176	20240726	161100	77479833	975	975	975	975	0
177	20240726	161000	77479833	975	975	975	975	0
178	20240726	160900	77479833	975	975	975	975	0
179	20240726	160800	77479833	975	975	975	975	0
180	20240726	160700	77479833	975	975	975	975	0
181	20240726	160600	77479833	975	975	975	975	0
182	20240726	160500	77479833	975	975	975	975	1139
183	20240726	160400	77479833	975	975	975	975	0
184	20240726	160300	77479833	975	975	975	975	0
185	20240726	160200	77479833	975	975	975	975	0
186	20240726	160100	77479833	975	975	975	975	0
187	20240726	160000	77479833	975	975	975	975	0
188	20240726	155900	77479833	975	975	975	975	0
189	20240726	155800	77479833	975	975	975	975	0
190	20240726	155700	77479833	975	975	975	975	0
191	20240726	155600	77479833	975	975	975	975	0
192	20240726	155500	77479833	975	975	975	975	0
193	20240726	155400	77479833	975	975	975	975	0
194	20240726	155300	77479833	975	975	975	975	0
195	20240726	155200	77479833	975	975	975	975	0
196	20240726	155100	77479833	975	975	975	975	0
197	20240726	155000	77479833	975	975	975	975	0
198	20240726	154900	77479833	975	975	975	975	0
199	20240726	154800	77479833	975	975	975	975	0
200	20240726	154700	77479833	975	975	975	975	0
201	20240726	154600	77479833	975	975	975	975	0
202	20240726	154500	77479833	975	975	975	975	0
203	20240726	154400	77479833	975	975	975	975	0
204	20240726	154300	77479833	975	975	975	975	0
205	20240726	154200	77479833	975	975	975	975	0
206	20240726	154100	77479833	975	975	975	975	0
207	20240726	154000	77479833	975	975	975	975	0
208	20240726	153900	77479833	975	975	975	975	0
209	20240726	153800	77479833	975	975	975	975	0
210	20240726	153700	77479833	975	975	975	975	0
211	20240726	153600	77479833	975	975	975	975	0
212	20240726	153500	77479833	975	975	975	975	1139
213	20240726	153400	77479833	975	975	975	975	0
214	20240726	153300	77479833	975	975	975	975	0
215	20240726	153200	77479833	975	975	975	975	0
216	20240726	153100	77479833	975	975	975	975	0
217	20240726	153000	77479833	975	975	975	975	1139
218	20240726	152900	76369308	972	972	972	972	0
219	20240726	152800	76369308	972	972	972	972	0
220	20240726	152700	76369308	972	972	972	972	0
221	20240726	152600	76369308	972	972	972	972	0
222	20240726	152500	76369308	972	972	972	972	0
223	20240726	152400	76369308	972	972	972	972	0
224	20240726	152300	76369308	972	972	972	972	0
225	20240726	152200	76369308	972	972	972	972	0
226	20240726	152100	76369308	972	972	972	972	0
227	20240726	152000	76369308	972	972	972	972	0
228	20240726	151900	76369308	972	972	972	972	1
229	20240726	151800	76368336	972	972	972	972	1
230	20240726	151700	76367364	971	971	971	971	0
231	20240726	151600	76367364	971	971	971	971	70
232	20240726	151500	76299394	972	972	972	972	1
233	20240726	151400	76298422	970	970	970	970	0
234	20240726	151300	76298422	970	970	970	970	0
235	20240726	151200	76298422	970	970	970	970	0
236	20240726	151100	76298422	970	970	970	970	0
237	20240726	151000	76298422	970	970	970	970	803
238	20240726	150900	75519512	970	971	971	970	1034
239	20240726	150800	74516432	972	972	972	972	1
240	20240726	150700	74515460	971	971	971	971	0
241	20240726	150600	74515460	971	971	971	971	0
242	20240726	150500	74515460	971	971	971	971	400
243	20240726	150400	74127060	971	971	971	971	500
244	20240726	150300	73641560	972	972	972	972	0
245	20240726	150200	73641560	972	972	972	972	11
246	20240726	150100	73630868	972	972	972	972	0
247	20240726	150000	73630868	972	972	972	972	0
248	20240726	145900	73630868	972	972	972	972	1
249	20240726	145800	73629896	972	972	972	972	0
250	20240726	145700	73629896	972	972	972	972	0
251	20240726	145600	73629896	972	972	972	972	13
252	20240726	145500	73617260	972	972	972	972	0
253	20240726	145400	73617260	972	972	972	972	0
254	20240726	145300	73617260	972	972	972	972	800
255	20240726	145200	72839660	972	972	972	972	0
256	20240726	145100	72839660	972	972	972	972	0
257	20240726	145000	72839660	972	972	972	972	0
258	20240726	144900	72839660	972	972	972	972	0
259	20240726	144800	72839660	972	972	972	972	0
260	20240726	144700	72839660	972	972	972	972	0
261	20240726	144600	72839660	972	972	972	972	0
262	20240726	144500	72839660	972	972	972	972	0
263	20240726	144400	72839660	972	972	972	972	0
264	20240726	144300	72839660	972	972	972	972	0
265	20240726	144200	72839660	972	972	972	972	0
266	20240726	144100	72839660	972	972	972	972	0
267	20240726	144000	72839660	972	972	972	972	0
268	20240726	143900	72839660	972	972	972	972	0
269	20240726	143800	72839660	972	972	972	972	0
270	20240726	143700	72839660	972	972	972	972	0
271	20240726	143600	72839660	972	972	972	972	0
272	20240726	143500	72839660	972	972	972	972	0
273	20240726	143400	72839660	972	972	972	972	0
274	20240726	143300	72839660	972	972	972	972	0
275	20240726	143200	72839660	972	972	972	972	0
276	20240726	143100	72839660	972	972	972	972	0
277	20240726	143000	72839660	972	972	972	972	0
278	20240726	142900	72839660	972	972	972	972	0
279	20240726	142800	72839660	972	972	972	972	0
280	20240726	142700	72839660	972	972	972	972	300
281	20240726	142600	72548060	972	972	972	972	500
282	20240726	142500	72062060	970	970	970	970	193
283	20240726	142400	71874850	972	971	972	971	600
284	20240726	142300	71292078	970	970	970	970	0
285	20240726	142200	71292078	970	970	970	970	0
286	20240726	142100	71292078	970	970	970	970	0
287	20240726	142000	71292078	970	970	970	970	460
288	20240726	141900	70845878	970	970	970	970	1
289	20240726	141800	70844908	972	972	972	972	0
290	20240726	141700	70844908	972	972	972	972	0
291	20240726	141600	70844908	972	972	972	972	0
292	20240726	141500	70844908	972	972	972	972	0
293	20240726	141400	70844908	972	972	972	972	0
294	20240726	141300	70844908	972	972	972	972	0
295	20240726	141200	70844908	972	972	972	972	0
296	20240726	141100	70844908	972	972	972	972	5
297	20240726	141000	70840048	969	969	969	969	0
298	20240726	140900	70840048	969	969	969	969	0
299	20240726	140800	70840048	969	969	969	969	0
300	20240726	140700	70840048	969	969	969	969	0
301	20240726	140600	70840048	969	969	969	969	0
302	20240726	140500	70840048	969	970	970	969	3000
303	20240726	140400	67931916	972	972	972	972	0
304	20240726	140300	67931916	972	972	972	972	0
305	20240726	140200	67931916	972	972	972	972	0
306	20240726	140100	67931916	972	972	972	972	0
307	20240726	140000	67931916	972	972	972	972	0
308	20240726	135900	67931916	972	972	972	972	55
309	20240726	135800	67878456	971	971	971	971	0
310	20240726	135700	67878456	971	971	971	971	0
311	20240726	135600	67878456	971	971	971	971	0
312	20240726	135500	67878456	971	971	971	971	0
313	20240726	135400	67878456	971	971	971	971	0
314	20240726	135300	67878456	971	971	971	971	0
315	20240726	135200	67878456	971	971	971	971	0
316	20240726	135100	67878456	971	971	971	971	0
317	20240726	135000	67878456	971	971	971	971	0
318	20240726	134900	67878456	971	971	971	971	0
319	20240726	134800	67878456	971	971	971	971	0
320	20240726	134700	67878456	971	971	971	971	0
321	20240726	134600	67878456	971	971	971	971	0
322	20240726	134500	67878456	971	971	971	971	0
323	20240726	134400	67878456	971	971	971	971	1
324	20240726	134300	67877485	970	970	970	970	0
325	20240726	134200	67877485	970	970	970	970	0
326	20240726	134100	67877485	970	970	970	970	0
327	20240726	134000	67877485	970	970	970	970	0
328	20240726	133900	67877485	970	970	970	970	0
329	20240726	133800	67877485	970	970	970	970	0
330	20240726	133700	67877485	970	970	970	970	1018
331	20240726	133600	66890025	969	969	969	969	2136
332	20240726	133500	64820241	970	970	970	970	0
333	20240726	133400	64820241	970	970	970	970	0
334	20240726	133300	64820241	970	970	970	970	1187
335	20240726	133200	63668851	970	970	970	970	0
336	20240726	133100	63668851	970	970	970	970	0
337	20240726	133000	63668851	970	970	970	970	0
338	20240726	132900	63668851	970	970	970	970	0
339	20240726	132800	63668851	970	970	970	970	0
340	20240726	132700	63668851	970	970	970	970	0
341	20240726	132600	63668851	970	970	970	970	0
342	20240726	132500	63668851	970	970	970	970	0
343	20240726	132400	63668851	970	970	970	970	0
344	20240726	132300	63668851	970	970	970	970	1460
345	20240726	132200	62252651	971	971	971	971	0
346	20240726	132100	62252651	971	971	971	971	0
347	20240726	132000	62252651	971	971	971	971	0
348	20240726	131900	62252651	971	971	971	971	0
349	20240726	131800	62252651	971	971	971	971	0
350	20240726	131700	62252651	971	971	971	971	0
351	20240726	131600	62252651	971	971	971	971	0
352	20240726	131500	62252651	971	971	971	971	0
353	20240726	131400	62252651	971	971	971	971	0
354	20240726	131300	62252651	971	971	971	971	0
355	20240726	131200	62252651	971	971	971	971	0
356	20240726	131100	62252651	971	971	971	971	40
357	20240726	131000	62213811	973	973	973	973	0
358	20240726	130900	62213811	973	973	973	973	1
359	20240726	130800	62212838	970	970	970	970	0
360	20240726	130700	62212838	970	970	970	970	0
361	20240726	130600	62212838	970	970	970	970	0
362	20240726	130500	62212838	970	970	970	970	0
363	20240726	130400	62212838	970	970	970	970	100
364	20240726	130300	62115838	974	974	974	974	0
365	20240726	130200	62115838	974	974	974	974	0
366	20240726	130100	62115838	974	974	974	974	0
367	20240726	130000	62115838	974	974	974	974	0
368	20240726	125900	62115838	974	974	974	974	0
369	20240726	125800	62115838	974	974	974	974	0
370	20240726	125700	62115838	974	974	974	974	0
371	20240726	125600	62115838	974	974	974	974	0
372	20240726	125500	62115838	974	974	974	974	0
373	20240726	125400	62115838	974	974	974	974	0
374	20240726	125300	62115838	974	974	974	974	0
375	20240726	125200	62115838	974	974	974	974	0
376	20240726	125100	62115838	974	974	974	974	0
377	20240726	125000	62115838	974	974	974	974	0
378	20240726	124900	62115838	974	974	974	974	0
379	20240726	124800	62115838	974	974	974	974	0
380	20240726	124700	62115838	974	972	974	972	2000
381	20240726	124600	60169657	972	972	972	972	0
382	20240726	124500	60169657	972	972	972	972	0
383	20240726	124400	60169657	972	972	972	972	1
384	20240726	124300	60168685	972	972	972	972	0
385	20240726	124200	60168685	972	972	972	972	0
386	20240726	124100	60168685	972	972	972	972	0
387	20240726	124000	60168685	972	972	972	972	0
388	20240726	123900	60168685	972	972	972	972	1
389	20240726	123800	60167713	971	971	971	971	0
390	20240726	123700	60167713	971	971	971	971	0
391	20240726	123600	60167713	971	971	971	971	0
392	20240726	123500	60167713	971	971	971	971	0
393	20240726	123400	60167713	971	971	971	971	0
394	20240726	123300	60167713	971	971	971	971	0
395	20240726	123200	60167713	971	971	971	971	0
396	20240726	123100	60167713	971	971	971	971	0
397	20240726	123000	60167713	971	971	971	971	0
398	20240726	122900	60167713	971	971	971	971	0
399	20240726	122800	60167713	971	971	971	971	0
400	20240726	122700	60167713	971	971	971	971	0
401	20240726	122600	60167713	971	971	971	971	0
402	20240726	122500	60167713	971	971	971	971	0
403	20240726	122400	60167713	971	971	971	971	0
404	20240726	122300	60167713	971	971	971	971	0
405	20240726	122200	60167713	971	973	973	971	21
406	20240726	122100	60147320	973	973	973	973	0
407	20240726	122000	60147320	973	972	973	972	51
408	20240726	121900	60097747	968	968	968	968	0
409	20240726	121800	60097747	968	968	968	968	0
410	20240726	121700	60097747	968	970	970	968	11002
411	20240726	121600	49444901	972	972	972	972	0
412	20240726	121500	49444901	972	972	972	972	711
413	20240726	121400	48753809	972	972	972	972	0
414	20240726	121300	48753809	972	972	972	972	112
415	20240726	121200	48644945	972	972	972	972	0
416	20240726	121100	48644945	972	972	972	972	0
417	20240726	121000	48644945	972	972	972	972	0
418	20240726	120900	48644945	972	972	972	972	0
419	20240726	120800	48644945	972	972	972	972	0
420	20240726	120700	48644945	972	972	972	972	200
421	20240726	120600	48450545	972	972	972	972	0
422	20240726	120500	48450545	972	972	972	972	0
423	20240726	120400	48450545	972	972	972	972	0
424	20240726	120300	48450545	972	972	972	972	5
425	20240726	120200	48445685	969	969	969	969	0
426	20240726	120100	48445685	969	969	969	969	0
427	20240726	120000	48445685	969	969	969	969	0
428	20240726	115900	48445685	969	969	969	969	0
429	20240726	115800	48445685	969	969	969	969	0
430	20240726	115700	48445685	969	969	969	969	0
431	20240726	115600	48445685	969	969	969	969	10000
432	20240726	115500	38755685	969	969	969	969	0
433	20240726	115400	38755685	969	969	969	969	0
434	20240726	115300	38755685	969	969	969	969	1011
435	20240726	115200	37776026	969	969	969	969	5927
436	20240726	115100	32032763	969	969	969	969	0
437	20240726	115000	32032763	969	969	969	969	0
438	20240726	114900	32032763	969	969	969	969	0
439	20240726	114800	32032763	969	969	969	969	516
440	20240726	114700	31532759	973	973	973	973	0
441	20240726	114600	31532759	973	973	973	973	0
442	20240726	114500	31532759	973	973	973	973	0
443	20240726	114400	31532759	973	973	973	973	50
444	20240726	114300	31484109	968	968	968	968	0
445	20240726	114200	31484109	968	968	968	968	0
446	20240726	114100	31484109	968	968	968	968	0
447	20240726	114000	31484109	968	968	968	968	0
448	20240726	113900	31484109	968	968	968	968	0
449	20240726	113800	31484109	968	968	968	968	0
450	20240726	113700	31484109	968	969	969	968	13000
451	20240726	113600	18899942	969	969	969	969	0
452	20240726	113500	18899942	969	971	971	969	2600
453	20240726	113400	16379752	971	971	971	971	0
454	20240726	113300	16379752	971	971	971	971	0
455	20240726	113200	16379752	971	971	971	971	0
456	20240726	113100	16379752	971	971	971	971	0
457	20240726	113000	16379752	971	971	971	971	0
458	20240726	112900	16379752	971	971	971	971	380
459	20240726	112800	16010772	971	971	971	971	40
460	20240726	112700	15971932	971	971	971	971	0
461	20240726	112600	15971932	971	971	971	971	0
462	20240726	112500	15971932	971	971	971	971	0
463	20240726	112400	15971932	971	971	971	971	0
464	20240726	112300	15971932	971	971	971	971	0
465	20240726	112200	15971932	971	971	971	971	0
466	20240726	112100	15971932	971	971	971	971	0
467	20240726	112000	15971932	971	971	971	971	0
468	20240726	111900	15971932	971	971	971	971	0
469	20240726	111800	15971932	971	971	971	971	0
470	20240726	111700	15971932	971	971	971	971	0
471	20240726	111600	15971932	971	971	971	971	0
472	20240726	111500	15971932	971	971	971	971	0
473	20240726	111400	15971932	971	971	971	971	0
474	20240726	111300	15971932	971	971	971	971	0
475	20240726	111200	15971932	971	971	971	971	0
476	20240726	111100	15971932	971	971	971	971	6
477	20240726	111000	15966106	972	972	972	972	1
478	20240726	110900	15965134	973	973	973	973	0
479	20240726	110800	15965134	973	973	973	973	0
480	20240726	110700	15965134	973	973	973	973	0
481	20240726	110600	15965134	973	973	973	973	0
482	20240726	110500	15965134	973	973	973	973	0
483	20240726	110400	15965134	973	973	973	973	0
484	20240726	110300	15965134	973	973	973	973	0
485	20240726	110200	15965134	973	973	973	973	1
486	20240726	110100	15964161	971	971	971	971	0
487	20240726	110000	15964161	971	972	972	971	20
488	20240726	105900	15944739	972	972	972	972	0
489	20240726	105800	15944739	972	972	972	972	0
490	20240726	105700	15944739	972	972	972	972	0
491	20240726	105600	15944739	972	972	972	972	0
492	20240726	105500	15944739	972	972	972	972	50
493	20240726	105400	15896139	972	972	972	972	0
494	20240726	105300	15896139	972	972	972	972	1010
495	20240726	105200	14914419	972	972	972	972	3
496	20240726	105100	14911503	972	972	972	972	1
497	20240726	105000	14910531	969	969	969	969	0
498	20240726	104900	14910531	969	969	969	969	0
499	20240726	104800	14910531	969	970	970	969	415
500	20240726	104700	14508385	971	971	971	971	22
501	20240726	104600	14487023	971	971	971	971	0
502	20240726	104500	14487023	971	971	971	971	0
503	20240726	104400	14487023	971	971	971	971	0
504	20240726	104300	14487023	971	971	971	971	0
505	20240726	104200	14487023	971	971	971	971	0
506	20240726	104100	14487023	971	971	971	971	0
507	20240726	104000	14487023	971	971	971	971	0
508	20240726	103900	14487023	971	971	971	971	0
509	20240726	103800	14487023	971	971	971	971	0
510	20240726	103700	14487023	971	971	971	971	0
511	20240726	103600	14487023	971	971	971	971	0
512	20240726	103500	14487023	971	971	971	971	40
513	20240726	103400	14448183	972	972	972	972	0
514	20240726	103300	14448183	972	972	972	972	0
515	20240726	103200	14448183	972	972	972	972	0
516	20240726	103100	14448183	972	972	972	972	0
517	20240726	103000	14448183	972	972	972	972	2
518	20240726	102900	14446239	972	972	972	972	124
519	20240726	102800	14325711	972	969	972	969	3001
520	20240726	102700	11417739	966	970	970	966	1509
521	20240726	102600	9955338	970	970	970	970	1010
522	20240726	102500	8975638	970	970	970	970	0
523	20240726	102400	8975638	970	970	970	970	0
524	20240726	102300	8975638	970	970	970	970	10
525	20240726	102200	8965938	970	970	970	970	2059
526	20240726	102100	6968708	970	970	970	970	0
527	20240726	102000	6968708	970	970	970	970	0
528	20240726	101900	6968708	970	970	970	970	0
529	20240726	101800	6968708	970	970	970	970	0
530	20240726	101700	6968708	970	970	970	970	1000
531	20240726	101600	5998708	972	972	972	972	0
532	20240726	101500	5998708	972	972	972	972	11
533	20240726	101400	5988016	972	972	972	972	0
534	20240726	101300	5988016	972	972	972	972	0
535	20240726	101200	5988016	972	972	972	972	0
536	20240726	101100	5988016	972	972	972	972	0
537	20240726	101000	5988016	972	972	972	972	0
538	20240726	100900	5988016	972	972	972	972	0
539	20240726	100800	5988016	972	972	972	972	0
540	20240726	100700	5988016	972	972	972	972	0
541	20240726	100600	5988016	972	972	972	972	0
542	20240726	100500	5988016	972	972	972	972	2
543	20240726	100400	5986072	972	972	972	972	1
544	20240726	100300	5985100	970	970	970	970	0
545	20240726	100200	5985100	970	970	970	970	241
546	20240726	100100	5751330	971	971	971	971	0
547	20240726	100000	5751330	971	971	971	971	2
548	20240726	095900	5749388	972	971	972	970	186
549	20240726	095800	5568797	971	972	972	971	452
550	20240726	095700	5129904	972	972	972	972	25
551	20240726	095600	5105604	972	972	972	972	1
552	20240726	095500	5104632	972	972	972	972	10
553	20240726	095400	5094912	972	972	972	972	0
554	20240726	095300	5094912	972	972	972	972	110
555	20240726	095200	4987992	972	972	972	972	0
556	20240726	095100	4987992	972	972	972	972	0
557	20240726	095000	4987992	972	972	972	972	0
558	20240726	094900	4987992	972	972	972	972	0
559	20240726	094800	4987992	972	972	972	972	1
560	20240726	094700	4987020	971	971	971	971	0
561	20240726	094600	4987020	971	971	971	971	0
562	20240726	094500	4987020	971	971	971	971	12
563	20240726	094400	4975368	974	974	974	974	0
564	20240726	094300	4975368	974	974	974	974	0
565	20240726	094200	4975368	974	974	974	974	0
566	20240726	094100	4975368	974	974	974	974	0
567	20240726	094000	4975368	974	974	974	974	0
568	20240726	093900	4975368	974	974	974	974	0
569	20240726	093800	4975368	974	974	974	974	2
570	20240726	093700	4973420	974	972	974	972	11
571	20240726	093600	4962726	972	972	972	972	0
572	20240726	093500	4962726	972	972	972	972	0
573	20240726	093400	4962726	972	972	972	972	0
574	20240726	093300	4962726	972	972	972	972	0
575	20240726	093200	4962726	972	972	972	972	0
576	20240726	093100	4962726	972	972	972	972	0
577	20240726	093000	4962726	972	972	972	972	0
578	20240726	092900	4962726	972	972	972	972	0
579	20240726	092800	4962726	972	972	972	972	20
580	20240726	092700	4943286	972	972	972	972	694
581	20240726	092600	4268718	974	974	974	974	0
582	20240726	092500	4268718	974	973	974	973	3
583	20240726	092400	4265797	973	973	973	973	0
584	20240726	092300	4265797	973	973	973	973	13
585	20240726	092200	4253148	973	973	973	973	125
586	20240726	092100	4131523	973	973	973	973	162
587	20240726	092000	3973897	973	973	973	973	10
588	20240726	091900	3964167	974	974	974	974	50
589	20240726	091800	3915467	974	974	974	974	0
590	20240726	091700	3915467	974	974	974	974	8
591	20240726	091600	3907675	974	974	974	974	1
592	20240726	091500	3906701	974	974	974	974	0
593	20240726	091400	3906701	974	974	974	972	436
594	20240726	091300	3482709	975	975	975	975	315
595	20240726	091200	3175584	975	975	975	975	0
596	20240726	091100	3175584	975	975	975	975	0
597	20240726	091000	3175584	975	975	975	975	15
598	20240726	090900	3160959	975	975	975	975	0
599	20240726	090800	3160959	975	975	975	975	1
600	20240726	090700	3159984	975	975	975	975	3
601	20240726	090600	3157059	975	975	975	975	0
602	20240726	090500	3157059	975	975	975	975	0
603	20240726	090400	3157059	975	975	975	975	0
604	20240726	090300	3157059	975	975	975	975	0
605	20240726	090200	3157059	975	975	975	975	1
606	20240726	090100	3156084	972	972	972	972	1140
607	20240726	090000	2048004	972	972	972	972	2107