KissMeData/026960/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	191000	1273909430	18660	18660	18660	18660	2297
3	20240726	190900	1273909430	18660	18660	18660	18660	0
4	20240726	190800	1273909430	18660	18660	18660	18660	0
5	20240726	190700	1273909430	18660	18660	18660	18660	0
6	20240726	190600	1273909430	18660	18660	18660	18660	0
7	20240726	190500	1273909430	18660	18660	18660	18660	0
8	20240726	190400	1273909430	18660	18660	18660	18660	0
9	20240726	190300	1273909430	18660	18660	18660	18660	0
10	20240726	190200	1273909430	18660	18660	18660	18660	0
11	20240726	190100	1273909430	18660	18660	18660	18660	0
12	20240726	190000	1273909430	18660	18660	18660	18660	0
13	20240726	185900	1273909430	18660	18660	18660	18660	0
14	20240726	185800	1273909430	18660	18660	18660	18660	0
15	20240726	185700	1273909430	18660	18660	18660	18660	0
16	20240726	185600	1273909430	18660	18660	18660	18660	0
17	20240726	185500	1273909430	18660	18660	18660	18660	0
18	20240726	185400	1273909430	18660	18660	18660	18660	0
19	20240726	185300	1273909430	18660	18660	18660	18660	0
20	20240726	185200	1273909430	18660	18660	18660	18660	0
21	20240726	185100	1273909430	18660	18660	18660	18660	0
22	20240726	185000	1273909430	18660	18660	18660	18660	0
23	20240726	184900	1273909430	18660	18660	18660	18660	0
24	20240726	184800	1273909430	18660	18660	18660	18660	0
25	20240726	184700	1273909430	18660	18660	18660	18660	0
26	20240726	184600	1273909430	18660	18660	18660	18660	0
27	20240726	184500	1273909430	18660	18660	18660	18660	0
28	20240726	184400	1273909430	18660	18660	18660	18660	0
29	20240726	184300	1273909430	18660	18660	18660	18660	0
30	20240726	184200	1273909430	18660	18660	18660	18660	0
31	20240726	184100	1273909430	18660	18660	18660	18660	0
32	20240726	184000	1273909430	18660	18660	18660	18660	2297
33	20240726	183900	1273909430	18660	18660	18660	18660	0
34	20240726	183800	1273909430	18660	18660	18660	18660	0
35	20240726	183700	1273909430	18660	18660	18660	18660	0
36	20240726	183600	1273909430	18660	18660	18660	18660	0
37	20240726	183500	1273909430	18660	18660	18660	18660	0
38	20240726	183400	1273909430	18660	18660	18660	18660	0
39	20240726	183300	1273909430	18660	18660	18660	18660	0
40	20240726	183200	1273909430	18660	18660	18660	18660	0
41	20240726	183100	1273909430	18660	18660	18660	18660	0
42	20240726	183000	1273909430	18660	18660	18660	18660	0
43	20240726	182900	1273909430	18660	18660	18660	18660	0
44	20240726	182800	1273909430	18660	18660	18660	18660	0
45	20240726	182700	1273909430	18660	18660	18660	18660	0
46	20240726	182600	1273909430	18660	18660	18660	18660	0
47	20240726	182500	1273909430	18660	18660	18660	18660	0
48	20240726	182400	1273909430	18660	18660	18660	18660	0
49	20240726	182300	1273909430	18660	18660	18660	18660	0
50	20240726	182200	1273909430	18660	18660	18660	18660	0
51	20240726	182100	1273909430	18660	18660	18660	18660	0
52	20240726	182000	1273909430	18660	18660	18660	18660	0
53	20240726	181900	1273909430	18660	18660	18660	18660	0
54	20240726	181800	1273909430	18660	18660	18660	18660	0
55	20240726	181700	1273909430	18660	18660	18660	18660	0
56	20240726	181600	1273909430	18660	18660	18660	18660	0
57	20240726	181500	1273909430	18660	18660	18660	18660	0
58	20240726	181400	1273909430	18660	18660	18660	18660	0
59	20240726	181300	1273909430	18660	18660	18660	18660	0
60	20240726	181200	1273909430	18660	18660	18660	18660	0
61	20240726	181100	1273909430	18660	18660	18660	18660	0
62	20240726	181000	1273909430	18660	18660	18660	18660	2297
63	20240726	180900	1273909430	18660	18660	18660	18660	0
64	20240726	180800	1273909430	18660	18660	18660	18660	0
65	20240726	180700	1273909430	18660	18660	18660	18660	0
66	20240726	180600	1273909430	18660	18660	18660	18660	0
67	20240726	180500	1273909430	18660	18660	18660	18660	0
68	20240726	180400	1273909430	18660	18660	18660	18660	0
69	20240726	180300	1273909430	18660	18660	18660	18660	0
70	20240726	180200	1273909430	18660	18660	18660	18660	0
71	20240726	180100	1273909430	18660	18660	18660	18660	0
72	20240726	180000	1273909430	18660	18660	18660	18660	0
73	20240726	175900	1273909430	18660	18660	18660	18660	0
74	20240726	175800	1273909430	18660	18660	18660	18660	0
75	20240726	175700	1273909430	18660	18660	18660	18660	0
76	20240726	175600	1273909430	18660	18660	18660	18660	0
77	20240726	175500	1273909430	18660	18660	18660	18660	0
78	20240726	175400	1273909430	18660	18660	18660	18660	0
79	20240726	175300	1273909430	18660	18660	18660	18660	0
80	20240726	175200	1273909430	18660	18660	18660	18660	0
81	20240726	175100	1273909430	18660	18660	18660	18660	0
82	20240726	175000	1273909430	18660	18660	18660	18660	0
83	20240726	174900	1273909430	18660	18660	18660	18660	0
84	20240726	174800	1273909430	18660	18660	18660	18660	0
85	20240726	174700	1273909430	18660	18660	18660	18660	0
86	20240726	174600	1273909430	18660	18660	18660	18660	0
87	20240726	174500	1273909430	18660	18660	18660	18660	0
88	20240726	174400	1273909430	18660	18660	18660	18660	0
89	20240726	174300	1273909430	18660	18660	18660	18660	0
90	20240726	174200	1273909430	18660	18660	18660	18660	0
91	20240726	174100	1273909430	18660	18660	18660	18660	0
92	20240726	174000	1273909430	18660	18660	18660	18660	2297
93	20240726	173900	1273909430	18660	18660	18660	18660	0
94	20240726	173800	1273909430	18660	18660	18660	18660	0
95	20240726	173700	1273909430	18660	18660	18660	18660	0
96	20240726	173600	1273909430	18660	18660	18660	18660	0
97	20240726	173500	1273909430	18660	18660	18660	18660	0
98	20240726	173400	1273909430	18660	18660	18660	18660	0
99	20240726	173300	1273909430	18660	18660	18660	18660	0
100	20240726	173200	1273909430	18660	18660	18660	18660	0
101	20240726	173100	1273909430	18660	18660	18660	18660	0
102	20240726	173000	1273909430	18660	18660	18660	18660	0
103	20240726	172900	1273909430	18660	18660	18660	18660	0
104	20240726	172800	1273909430	18660	18660	18660	18660	0
105	20240726	172700	1273909430	18660	18660	18660	18660	0
106	20240726	172600	1273909430	18660	18660	18660	18660	0
107	20240726	172500	1273909430	18660	18660	18660	18660	0
108	20240726	172400	1273909430	18660	18660	18660	18660	0
109	20240726	172300	1273909430	18660	18660	18660	18660	0
110	20240726	172200	1273909430	18660	18660	18660	18660	0
111	20240726	172100	1273909430	18660	18660	18660	18660	0
112	20240726	172000	1273909430	18660	18660	18660	18660	0
113	20240726	171900	1273909430	18660	18660	18660	18660	0
114	20240726	171800	1273909430	18660	18660	18660	18660	0
115	20240726	171700	1273909430	18660	18660	18660	18660	0
116	20240726	171600	1273909430	18660	18660	18660	18660	0
117	20240726	171500	1273909430	18660	18660	18660	18660	0
118	20240726	171400	1273909430	18660	18660	18660	18660	0
119	20240726	171300	1273909430	18660	18660	18660	18660	0
120	20240726	171200	1273909430	18660	18660	18660	18660	0
121	20240726	171100	1273909430	18660	18660	18660	18660	0
122	20240726	171000	1273909430	18660	18660	18660	18660	2297
123	20240726	170900	1273909430	18660	18660	18660	18660	0
124	20240726	170800	1273909430	18660	18660	18660	18660	0
125	20240726	170700	1273909430	18660	18660	18660	18660	0
126	20240726	170600	1273909430	18660	18660	18660	18660	0
127	20240726	170500	1273909430	18660	18660	18660	18660	0
128	20240726	170400	1273909430	18660	18660	18660	18660	0
129	20240726	170300	1273909430	18660	18660	18660	18660	0
130	20240726	170200	1273909430	18660	18660	18660	18660	0
131	20240726	170100	1273909430	18660	18660	18660	18660	0
132	20240726	170000	1273909430	18660	18660	18660	18660	0
133	20240726	165900	1273909430	18660	18660	18660	18660	0
134	20240726	165800	1273909430	18660	18660	18660	18660	0
135	20240726	165700	1273909430	18660	18660	18660	18660	0
136	20240726	165600	1273909430	18660	18660	18660	18660	0
137	20240726	165500	1273909430	18660	18660	18660	18660	0
138	20240726	165400	1273909430	18660	18660	18660	18660	0
139	20240726	165300	1273909430	18660	18660	18660	18660	0
140	20240726	165200	1273909430	18660	18660	18660	18660	0
141	20240726	165100	1273909430	18660	18660	18660	18660	0
142	20240726	165000	1273909430	18660	18660	18660	18660	0
143	20240726	164900	1273909430	18660	18660	18660	18660	0
144	20240726	164800	1273909430	18660	18660	18660	18660	0
145	20240726	164700	1273909430	18660	18660	18660	18660	0
146	20240726	164600	1273909430	18660	18660	18660	18660	0
147	20240726	164500	1273909430	18660	18660	18660	18660	0
148	20240726	164400	1273909430	18660	18660	18660	18660	0
149	20240726	164300	1273909430	18660	18660	18660	18660	0
150	20240726	164200	1273909430	18660	18660	18660	18660	0
151	20240726	164100	1273909430	18660	18660	18660	18660	0
152	20240726	164000	1273909430	18660	18660	18660	18660	2297
153	20240726	163900	1273909430	18660	18660	18660	18660	0
154	20240726	163800	1273909430	18660	18660	18660	18660	0
155	20240726	163700	1273909430	18660	18660	18660	18660	0
156	20240726	163600	1273909430	18660	18660	18660	18660	0
157	20240726	163500	1273909430	18660	18660	18660	18660	0
158	20240726	163400	1273909430	18660	18660	18660	18660	0
159	20240726	163300	1273909430	18660	18660	18660	18660	0
160	20240726	163200	1273909430	18660	18660	18660	18660	0
161	20240726	163100	1273909430	18660	18660	18660	18660	0
162	20240726	163000	1273909430	18660	18660	18660	18660	0
163	20240726	162900	1273909430	18660	18660	18660	18660	0
164	20240726	162800	1273909430	18660	18660	18660	18660	0
165	20240726	162700	1273909430	18660	18660	18660	18660	0
166	20240726	162600	1273909430	18660	18660	18660	18660	0
167	20240726	162500	1273909430	18660	18660	18660	18660	0
168	20240726	162400	1273909430	18660	18660	18660	18660	0
169	20240726	162300	1273909430	18660	18660	18660	18660	0
170	20240726	162200	1273909430	18660	18660	18660	18660	0
171	20240726	162100	1273909430	18660	18660	18660	18660	0
172	20240726	162000	1273909430	18660	18660	18660	18660	0
173	20240726	161900	1273909430	18660	18660	18660	18660	0
174	20240726	161800	1273909430	18660	18660	18660	18660	0
175	20240726	161700	1273909430	18660	18660	18660	18660	0
176	20240726	161600	1273909430	18660	18660	18660	18660	0
177	20240726	161500	1273909430	18660	18660	18660	18660	0
178	20240726	161400	1273909430	18660	18660	18660	18660	0
179	20240726	161300	1273909430	18660	18660	18660	18660	0
180	20240726	161200	1273909430	18660	18660	18660	18660	0
181	20240726	161100	1273909430	18660	18660	18660	18660	0
182	20240726	161000	1273909430	18660	18660	18660	18660	2297
183	20240726	160900	1273909430	18660	18660	18660	18660	0
184	20240726	160800	1273909430	18660	18660	18660	18660	0
185	20240726	160700	1273909430	18660	18660	18660	18660	0
186	20240726	160600	1273909430	18660	18660	18660	18660	0
187	20240726	160500	1273909430	18660	18660	18660	18660	0
188	20240726	160400	1273909430	18660	18660	18660	18660	0
189	20240726	160300	1273909430	18660	18660	18660	18660	0
190	20240726	160200	1273909430	18660	18660	18660	18660	0
191	20240726	160100	1273909430	18660	18660	18660	18660	0
192	20240726	160000	1273909430	18660	18660	18660	18660	0
193	20240726	155900	1273909430	18660	18660	18660	18660	0
194	20240726	155800	1273909430	18660	18660	18660	18660	0
195	20240726	155700	1273909430	18660	18660	18660	18660	0
196	20240726	155600	1273909430	18660	18660	18660	18660	0
197	20240726	155500	1273909430	18660	18660	18660	18660	0
198	20240726	155400	1273909430	18660	18660	18660	18660	0
199	20240726	155300	1273909430	18660	18660	18660	18660	0
200	20240726	155200	1273909430	18660	18660	18660	18660	0
201	20240726	155100	1273909430	18660	18660	18660	18660	0
202	20240726	155000	1273909430	18660	18660	18660	18660	0
203	20240726	154900	1273909430	18660	18660	18660	18660	0
204	20240726	154800	1273909430	18660	18660	18660	18660	0
205	20240726	154700	1273909430	18660	18660	18660	18660	0
206	20240726	154600	1273909430	18660	18660	18660	18660	0
207	20240726	154500	1273909430	18660	18660	18660	18660	0
208	20240726	154400	1273909430	18660	18660	18660	18660	0
209	20240726	154300	1273909430	18660	18660	18660	18660	0
210	20240726	154200	1273909430	18660	18660	18660	18660	0
211	20240726	154100	1273909430	18660	18660	18660	18660	0
212	20240726	154000	1273909430	18660	18660	18660	18660	2297
213	20240726	153900	1273909430	18660	18660	18660	18660	0
214	20240726	153800	1273909430	18660	18660	18660	18660	0
215	20240726	153700	1273909430	18660	18660	18660	18660	0
216	20240726	153600	1273909430	18660	18660	18660	18660	0
217	20240726	153500	1273909430	18660	18660	18660	18660	0
218	20240726	153400	1273909430	18660	18660	18660	18660	0
219	20240726	153300	1273909430	18660	18660	18660	18660	0
220	20240726	153200	1273909430	18660	18660	18660	18660	0
221	20240726	153100	1273909430	18660	18660	18660	18660	0
222	20240726	153000	1273909430	18660	18660	18660	18660	2297
223	20240726	152900	1231047410	18620	18620	18620	18620	0
224	20240726	152800	1231047410	18620	18620	18620	18620	0
225	20240726	152700	1231047410	18620	18620	18620	18620	0
226	20240726	152600	1231047410	18620	18620	18620	18620	0
227	20240726	152500	1231047410	18620	18620	18620	18620	0
228	20240726	152400	1231047410	18620	18620	18620	18620	0
229	20240726	152300	1231047410	18620	18620	18620	18620	0
230	20240726	152200	1231047410	18620	18620	18620	18620	0
231	20240726	152100	1231047410	18620	18620	18620	18620	0
232	20240726	152000	1231047410	18620	18620	18620	18620	0
233	20240726	151900	1231047410	18620	18670	18670	18610	146
234	20240726	151800	1228326400	18610	18620	18620	18610	267
235	20240726	151700	1223355700	18610	18670	18670	18600	1815
236	20240726	151600	1189528800	18670	18670	18680	18670	64
237	20240726	151500	1188333800	18660	18690	18690	18660	665
238	20240726	151400	1175920910	18700	18650	18700	18650	8
239	20240726	151300	1175771660	18700	18630	18700	18630	5
240	20240726	151200	1175678300	18610	18610	18610	18610	0
241	20240726	151100	1175678300	18610	18610	18610	18610	0
242	20240726	151000	1175678300	18610	18720	18720	18610	1309
243	20240726	150900	1151255380	18720	18660	18720	18660	442
244	20240726	150800	1142993050	18660	18660	18660	18660	0
245	20240726	150700	1142993050	18660	18660	18660	18650	202
246	20240726	150600	1139223740	18730	18650	18730	18650	48
247	20240726	150500	1138325240	18770	18650	18770	18650	142
248	20240726	150400	1135660490	18740	18740	18740	18740	47
249	20240726	150300	1134779710	18640	18640	18640	18640	0
250	20240726	150200	1134779710	18640	18640	18640	18640	57
251	20240726	150100	1133717230	18600	18650	18650	18600	17
252	20240726	150000	1133400230	18740	18740	18740	18740	0
253	20240726	145900	1133400230	18740	18630	18740	18630	1554
254	20240726	145800	1104363150	18610	18680	18680	18610	707
255	20240726	145700	1091184140	18680	18680	18680	18680	53
256	20240726	145600	1090194100	18690	18690	18690	18690	0
257	20240726	145500	1090194100	18690	18680	18690	18680	51
258	20240726	145400	1089240920	18680	18680	18680	18680	0
259	20240726	145300	1089240920	18680	18690	18690	18680	54
260	20240726	145200	1088231670	18680	18680	18680	18680	0
261	20240726	145100	1088231670	18680	18680	18680	18680	0
262	20240726	145000	1088231670	18680	18680	18680	18680	0
263	20240726	144900	1088231670	18680	18680	18680	18680	13
264	20240726	144800	1087988830	18690	18690	18690	18690	10
265	20240726	144700	1087801930	18680	18680	18680	18680	81
266	20240726	144600	1086288850	18680	18680	18680	18680	1
267	20240726	144500	1086270170	18680	18680	18680	18680	1
268	20240726	144400	1086251490	18690	18630	18770	18620	2296
269	20240726	144300	1043403700	18630	18620	18630	18590	441
270	20240726	144200	1035192690	18620	18630	18630	18620	271
271	20240726	144100	1030146350	18620	18630	18630	18590	1714
272	20240726	144000	998251370	18630	18620	18630	18620	155
273	20240726	143900	995363930	18620	18630	18630	18620	21
274	20240726	143800	994972900	18620	18620	18620	18620	1
275	20240726	143700	994954280	18620	18620	18620	18620	19
276	20240726	143600	994600500	18630	18630	18630	18630	10
277	20240726	143500	994414200	18650	18660	18660	18640	52
278	20240726	143400	993444880	18660	18630	18660	18630	561
279	20240726	143300	982987240	18660	18660	18660	18660	2
280	20240726	143200	982949920	18680	18680	18680	18680	1
281	20240726	143100	982931240	18620	18620	18620	18620	2
282	20240726	143000	982894000	18630	18640	18640	18630	95
283	20240726	142900	981123680	18650	18650	18650	18650	48
284	20240726	142800	980228480	18650	18650	18660	18650	73
285	20240726	142700	978867020	18660	18660	18660	18660	526
286	20240726	142600	969051860	18660	18680	18690	18660	1393
287	20240726	142500	943045170	18690	18680	18690	18680	4
288	20240726	142400	942970420	18690	18690	18690	18690	0
289	20240726	142300	942970420	18690	18690	18690	18690	94
290	20240726	142200	941213560	18690	18710	18730	18690	188
291	20240726	142100	937696160	18730	18740	18740	18730	104
292	20240726	142000	935747560	18720	18720	18720	18720	0
293	20240726	141900	935747560	18720	18710	18720	18710	181
294	20240726	141800	932359420	18710	18710	18710	18710	1
295	20240726	141700	932340710	18720	18720	18720	18710	45
296	20240726	141600	931498710	18710	18660	18710	18660	646
297	20240726	141500	919428480	18690	18690	18690	18690	0
298	20240726	141400	919428480	18690	18660	18690	18660	10
299	20240726	141300	919241610	18660	18660	18660	18660	0
300	20240726	141200	919241610	18660	18660	18660	18660	10
301	20240726	141100	919055010	18660	18680	18700	18660	530
302	20240726	141000	909153400	18700	18700	18700	18700	188
303	20240726	140900	905637800	18710	18710	18710	18710	0
304	20240726	140800	905637800	18710	18710	18710	18710	10
305	20240726	140700	905450700	18700	18700	18700	18700	1
306	20240726	140600	905432000	18700	18680	18710	18680	914
307	20240726	140500	888343610	18700	18680	18700	18630	1785
308	20240726	140400	855018900	18680	18690	18690	18680	121
309	20240726	140300	852757630	18680	18680	18680	18680	26
310	20240726	140200	852271950	18680	18680	18680	18680	20
311	20240726	140100	851898350	18680	18680	18680	18680	0
312	20240726	140000	851898350	18680	18680	18680	18680	1
313	20240726	135900	851879670	18700	18700	18700	18700	68
314	20240726	135800	850608070	18700	18700	18700	18700	1
315	20240726	135700	850589370	18700	18700	18700	18700	30
316	20240726	135600	850028370	18710	18710	18730	18690	333
317	20240726	135500	843796920	18700	18700	18700	18700	2
318	20240726	135400	843759520	18760	18700	18760	18700	1135
319	20240726	135300	822500700	18690	18690	18690	18690	0
320	20240726	135200	822500700	18690	18690	18690	18690	1
321	20240726	135100	822482010	18650	18650	18650	18650	48
322	20240726	135000	821586810	18700	18700	18710	18700	584
323	20240726	134900	810665640	18700	18700	18700	18700	1
324	20240726	134800	810646940	18740	18740	18740	18740	171
325	20240726	134700	807442400	18740	18740	18740	18740	10
326	20240726	134600	807255000	18770	18750	18770	18750	141
327	20240726	134500	804610310	18770	18710	18770	18710	318
328	20240726	134400	798658850	18700	18700	18700	18700	6
329	20240726	134300	798546650	18700	18700	18700	18700	2
330	20240726	134200	798509250	18710	18710	18710	18710	0
331	20240726	134100	798509250	18710	18710	18710	18710	1
332	20240726	134000	798490540	18700	18700	18700	18700	101
333	20240726	133900	796601840	18710	18680	18710	18680	784
334	20240726	133800	781949110	18710	18730	18760	18710	364
335	20240726	133700	775131590	18700	18700	18700	18700	806
336	20240726	133600	760059390	18700	18710	18710	18700	245
337	20240726	133500	755477440	18710	18720	18720	18710	74
338	20240726	133400	754092170	18720	18700	18720	18700	101
339	20240726	133300	752201870	18700	18630	18700	18630	434
340	20240726	133200	744112730	18630	18630	18630	18630	21
341	20240726	133100	743721500	18630	18630	18630	18630	52
342	20240726	133000	742752740	18630	18640	18640	18630	179
343	20240726	132900	739416680	18630	18640	18640	18630	41
344	20240726	132800	738652650	18630	18630	18630	18630	2
345	20240726	132700	738615390	18630	18630	18630	18630	18
346	20240726	132600	738280050	18630	18630	18630	18630	69
347	20240726	132500	736994580	18630	18630	18630	18630	23
348	20240726	132400	736566090	18630	18630	18630	18630	1
349	20240726	132300	736547460	18640	18640	18640	18640	1
350	20240726	132200	736528820	18640	18640	18640	18640	19
351	20240726	132100	736174660	18630	18630	18630	18630	20
352	20240726	132000	735802060	18640	18630	18640	18630	52
353	20240726	131900	734832790	18620	18620	18620	18620	1
354	20240726	131800	734814170	18620	18640	18640	18620	395
355	20240726	131700	727457450	18640	18640	18640	18640	0
356	20240726	131600	727457450	18640	18620	18640	18620	5
357	20240726	131500	727364290	18620	18620	18620	18620	323
358	20240726	131400	721350030	18620	18660	18660	18620	940
359	20240726	131300	703836810	18650	18650	18650	18650	1
360	20240726	131200	703818160	18650	18650	18650	18650	1
361	20240726	131100	703799510	18640	18640	18640	18640	0
362	20240726	131000	703799510	18640	18640	18640	18640	1
363	20240726	130900	703780870	18670	18650	18670	18650	642
364	20240726	130800	691804070	18650	18650	18650	18650	1
365	20240726	130700	691785420	18660	18660	18660	18660	0
366	20240726	130600	691785420	18660	18660	18660	18660	0
367	20240726	130500	691785420	18660	18650	18660	18650	96
368	20240726	130400	689994560	18650	18650	18650	18650	2
369	20240726	130300	689957260	18650	18650	18650	18650	0
370	20240726	130200	689957260	18650	18650	18650	18650	21
371	20240726	130100	689565610	18660	18670	18670	18660	75
372	20240726	130000	688166000	18660	18660	18660	18660	11
373	20240726	125900	687960740	18660	18660	18660	18660	0
374	20240726	125800	687960740	18660	18660	18660	18660	29
375	20240726	125700	687419600	18670	18700	18700	18670	73
376	20240726	125600	686054600	18700	18700	18700	18700	30
377	20240726	125500	685493600	18720	18720	18720	18720	0
378	20240726	125400	685493600	18720	18720	18720	18720	53
379	20240726	125300	684501440	18680	18680	18680	18680	1
380	20240726	125200	684482760	18710	18680	18710	18680	8
381	20240726	125100	684333110	18710	18710	18710	18710	0
382	20240726	125000	684333110	18710	18690	18710	18690	7
383	20240726	124900	684202220	18690	18650	18690	18650	4
384	20240726	124800	684127540	18650	18690	18690	18650	94
385	20240726	124700	682373980	18700	18740	18740	18700	1512
386	20240726	124600	654039410	18760	18730	18760	18730	226
387	20240726	124500	649805240	18730	18730	18730	18730	152
388	20240726	124400	646958280	18770	18770	18770	18770	0
389	20240726	124300	646958280	18770	18730	18770	18730	301
390	20240726	124200	641316510	18730	18730	18730	18730	50
391	20240726	124100	640380010	18690	18670	18690	18660	1014
392	20240726	124000	621437730	18660	18660	18660	18660	253
393	20240726	123900	616716750	18660	18660	18660	18660	4
394	20240726	123800	616642110	18660	18660	18660	18660	2
395	20240726	123700	616604790	18650	18660	18660	18650	45
396	20240726	123600	615765110	18660	18660	18660	18660	1
397	20240726	123500	615746450	18660	18660	18660	18660	152
398	20240726	123400	612910130	18650	18660	18660	18650	14
399	20240726	123300	612649000	18650	18650	18650	18650	231
400	20240726	123200	608340850	18650	18650	18650	18650	11
401	20240726	123100	608135700	18650	18660	18660	18650	3
402	20240726	123000	608079730	18670	18670	18670	18670	0
403	20240726	122900	608079730	18670	18640	18670	18640	3
404	20240726	122800	608023750	18640	18640	18640	18640	0
405	20240726	122700	608023750	18640	18640	18640	18640	0
406	20240726	122600	608023750	18640	18640	18640	18640	0
407	20240726	122500	608023750	18640	18640	18670	18630	269
408	20240726	122400	603006900	18640	18640	18640	18640	0
409	20240726	122300	603006900	18640	18640	18640	18640	0
410	20240726	122200	603006900	18640	18630	18640	18630	3
411	20240726	122100	602951000	18640	18640	18640	18640	3
412	20240726	122000	602895080	18630	18630	18630	18630	0
413	20240726	121900	602895080	18630	18630	18630	18630	11
414	20240726	121800	602690150	18630	18630	18630	18630	1
415	20240726	121700	602671520	18640	18640	18640	18640	54
416	20240726	121600	601664960	18640	18640	18640	18640	51
417	20240726	121500	600714320	18640	18640	18640	18640	1
418	20240726	121400	600695680	18640	18630	18640	18630	22
419	20240726	121300	600285810	18630	18630	18630	18630	51
420	20240726	121200	599335680	18630	18630	18630	18630	0
421	20240726	121100	599335680	18630	18630	18630	18630	50
422	20240726	121000	598404180	18630	18630	18630	18630	2
423	20240726	120900	598366920	18630	18630	18630	18630	0
424	20240726	120800	598366920	18630	18630	18630	18630	0
425	20240726	120700	598366920	18630	18630	18630	18630	11
426	20240726	120600	598161990	18630	18630	18630	18630	1
427	20240726	120500	598143360	18630	18630	18630	18630	0
428	20240726	120400	598143360	18630	18630	18630	18630	0
429	20240726	120300	598143360	18630	18630	18630	18630	0
430	20240726	120200	598143360	18630	18630	18630	18630	1
431	20240726	120100	598124730	18630	18640	18640	18630	2
432	20240726	120000	598087460	18630	18630	18630	18630	7
433	20240726	115900	597957050	18630	18630	18630	18630	30
434	20240726	115800	597398150	18630	18630	18630	18630	2
435	20240726	115700	597360890	18640	18640	18640	18640	4
436	20240726	115600	597286330	18630	18610	18630	18610	338
437	20240726	115500	590994480	18600	18610	18610	18600	6
438	20240726	115400	590882830	18610	18620	18620	18600	200
439	20240726	115300	587159370	18630	18630	18630	18630	0
440	20240726	115200	587159370	18630	18640	18640	18630	41
441	20240726	115100	586395260	18640	18640	18640	18640	18
442	20240726	115000	586059740	18640	18650	18650	18640	31
443	20240726	114900	585481600	18640	18640	18640	18640	0
444	20240726	114800	585481600	18640	18640	18640	18640	78
445	20240726	114700	584027680	18640	18670	18670	18640	945
446	20240726	114600	566400400	18670	18680	18680	18670	43
447	20240726	114500	565597170	18680	18680	18680	18680	27
448	20240726	114400	565092810	18670	18670	18670	18670	0
449	20240726	114300	565092810	18670	18670	18670	18670	2
450	20240726	114200	565055470	18680	18680	18680	18680	0
451	20240726	114100	565055470	18680	18680	18680	18680	8
452	20240726	114000	564906030	18680	18680	18680	18680	1
453	20240726	113900	564887350	18680	18680	18680	18680	1
454	20240726	113800	564868670	18690	18700	18700	18690	4
455	20240726	113700	564793900	18700	18700	18700	18700	10
456	20240726	113600	564606900	18660	18660	18660	18660	0
457	20240726	113500	564606900	18660	18660	18660	18660	11
458	20240726	113400	564401640	18670	18670	18670	18670	1
459	20240726	113300	564382970	18660	18660	18660	18660	0
460	20240726	113200	564382970	18660	18660	18660	18660	0
461	20240726	113100	564382970	18660	18660	18660	18660	2
462	20240726	113000	564345650	18700	18700	18700	18700	9
463	20240726	112900	564177350	18660	18660	18660	18660	0
464	20240726	112800	564177350	18660	18660	18660	18660	1
465	20240726	112700	564158690	18670	18670	18670	18670	1
466	20240726	112600	564140020	18680	18680	18680	18680	0
467	20240726	112500	564140020	18680	18680	18680	18680	0
468	20240726	112400	564140020	18680	18710	18710	18680	3681
469	20240726	112300	495339300	18700	18700	18700	18700	1
470	20240726	112200	495320600	18700	18700	18700	18700	2
471	20240726	112100	495283200	18740	18740	18740	18740	0
472	20240726	112000	495283200	18740	18720	18750	18700	348
473	20240726	111900	488772810	18740	18760	18770	18740	97
474	20240726	111800	486952940	18760	18760	18760	18760	11
475	20240726	111700	486746580	18760	18760	18760	18760	47
476	20240726	111600	485864860	18740	18740	18740	18740	1
477	20240726	111500	485846120	18740	18740	18740	18740	1
478	20240726	111400	485827380	18740	18740	18740	18740	0
479	20240726	111300	485827380	18740	18740	18740	18740	1
480	20240726	111200	485808640	18750	18750	18750	18740	81
481	20240726	111100	484290680	18780	18780	18780	18780	0
482	20240726	111000	484290680	18780	18730	18780	18730	318
483	20240726	110900	478327490	18720	18720	18720	18720	0
484	20240726	110800	478327490	18720	18720	18720	18720	1
485	20240726	110700	478308770	18720	18720	18720	18720	1
486	20240726	110600	478290050	18730	18730	18730	18730	3
487	20240726	110500	478233860	18730	18730	18730	18730	1
488	20240726	110400	478215130	18720	18720	18720	18720	2
489	20240726	110300	478177690	18730	18730	18730	18730	7
490	20240726	110200	478046580	18720	18720	18720	18720	30
491	20240726	110100	477484980	18720	18720	18730	18720	27
492	20240726	110000	476979530	18720	18720	18720	18720	11
493	20240726	105900	476773610	18730	18730	18730	18730	150
494	20240726	105800	473964110	18720	18720	18720	18720	0
495	20240726	105700	473964110	18720	18720	18720	18720	0
496	20240726	105600	473964110	18720	18720	18720	18720	1
497	20240726	105500	473945390	18720	18720	18720	18720	1
498	20240726	105400	473926670	18730	18720	18730	18720	21
499	20240726	105300	473533540	18720	18720	18720	18720	0
500	20240726	105200	473533540	18720	18730	18730	18720	3
501	20240726	105100	473477370	18720	18730	18730	18720	6
502	20240726	105000	473365040	18720	18720	18720	18720	0
503	20240726	104900	473365040	18720	18720	18720	18720	1
504	20240726	104800	473346320	18720	18720	18720	18720	1
505	20240726	104700	473327600	18720	18720	18730	18720	559
506	20240726	104600	462859230	18720	18710	18720	18710	53
507	20240726	104500	461867540	18700	18700	18700	18700	131
508	20240726	104400	459417840	18700	18700	18700	18700	1
509	20240726	104300	459399140	18700	18770	18770	18700	677
510	20240726	104200	446704520	18770	18770	18770	18770	0
511	20240726	104100	446704520	18770	18770	18770	18770	0
512	20240726	104000	446704520	18770	18790	18790	18770	44
513	20240726	103900	445878440	18810	18780	18810	18780	216
514	20240726	103800	441817660	18770	18760	18770	18760	36
515	20240726	103700	441141950	18760	18760	18770	18760	3
516	20240726	103600	441085660	18760	18760	18760	18760	10
517	20240726	103500	440898060	18770	18770	18770	18770	47
518	20240726	103400	440015870	18760	18760	18760	18760	18
519	20240726	103300	439678190	18760	18740	18760	18740	50
520	20240726	103200	438740210	18710	18710	18710	18710	126
521	20240726	103100	436382750	18700	18760	18760	18700	772
522	20240726	103000	421910980	18760	18760	18760	18760	1
523	20240726	102900	421892220	18760	18760	18760	18760	1
524	20240726	102800	421873460	18760	18770	18770	18760	5
525	20240726	102700	421779620	18770	18770	18770	18770	34
526	20240726	102600	421141440	18760	18760	18760	18760	0
527	20240726	102500	421141440	18760	18760	18760	18760	2
528	20240726	102400	421103920	18780	18780	18780	18780	12
529	20240726	102300	420878560	18760	18760	18760	18760	0
530	20240726	102200	420878560	18760	18780	18780	18760	248
531	20240726	102100	416221140	18780	18780	18780	18780	1
532	20240726	102000	416202360	18820	18810	18820	18810	59
533	20240726	101900	415092540	18820	18800	18820	18800	795
534	20240726	101800	400134310	18760	18780	18810	18750	1401
535	20240726	101700	373825720	18770	18770	18770	18770	2
536	20240726	101600	373788180	18770	18770	18780	18770	44
537	20240726	101500	372962290	18770	18770	18770	18770	265
538	20240726	101400	367988240	18770	18760	18770	18760	65
539	20240726	101300	366768290	18770	18760	18770	18760	27
540	20240726	101200	366261520	18770	18770	18770	18770	17
541	20240726	101100	365942430	18760	18750	18760	18750	3
542	20240726	101000	365886160	18750	18750	18750	18750	1
543	20240726	100900	365867410	18740	18760	18760	18740	68
544	20240726	100800	364592510	18760	18730	18760	18730	422
545	20240726	100700	356685190	18740	18740	18740	18740	535
546	20240726	100600	346659290	18750	18740	18750	18740	80
547	20240726	100500	345160080	18740	18750	18750	18740	12
548	20240726	100400	344935090	18740	18740	18750	18740	258
549	20240726	100300	340097860	18740	18740	18740	18740	63
550	20240726	100200	338917240	18740	18730	18740	18730	11
551	20240726	100100	338711110	18740	18710	18740	18710	300
552	20240726	100000	333092590	18680	18700	18700	18670	1079
553	20240726	095900	312925300	18700	18700	18700	18700	50
554	20240726	095800	311990300	18700	18720	18720	18700	527
555	20240726	095700	302133150	18730	18720	18730	18720	49
556	20240726	095600	301215670	18730	18720	18730	18720	228
557	20240726	095500	296945250	18710	18680	18710	18680	444
558	20240726	095400	288644000	18670	18690	18690	18670	2
559	20240726	095300	288606640	18690	18690	18690	18690	35
560	20240726	095200	287952490	18690	18690	18690	18690	47
561	20240726	095100	287074060	18690	18700	18700	18690	117
562	20240726	095000	284887130	18690	18690	18690	18690	111
563	20240726	094900	282812540	18690	18700	18700	18690	134
564	20240726	094800	280306750	18690	18690	18690	18690	20
565	20240726	094700	279932950	18690	18700	18700	18690	82
566	20240726	094600	278399850	18690	18690	18690	18690	2
567	20240726	094500	278362470	18700	18700	18700	18700	7
568	20240726	094400	278231570	18690	18700	18700	18690	43
569	20240726	094300	277427480	18700	18740	18740	18650	576
570	20240726	094200	266640780	18740	18740	18740	18740	272
571	20240726	094100	261543500	18750	18740	18750	18740	1373
572	20240726	094000	235803070	18740	18730	18740	18730	24
573	20240726	093900	235353520	18740	18740	18740	18700	167
574	20240726	093800	232225940	18690	18690	18690	18690	7
575	20240726	093700	232095110	18690	18640	18690	18640	180
576	20240726	093600	228737720	18570	18640	18640	18570	51
577	20240726	093500	227790580	18640	18610	18640	18580	2143
578	20240726	093400	187898920	18600	18670	18670	18600	416
579	20240726	093300	180136610	18680	18680	18680	18680	2
580	20240726	093200	180099250	18680	18680	18680	18680	6
581	20240726	093100	179987170	18670	18670	18670	18670	1
582	20240726	093000	179968500	18670	18670	18670	18670	150
583	20240726	092900	177168000	18650	18650	18650	18650	50
584	20240726	092800	176235500	18690	18740	18740	18690	1135
585	20240726	092700	155000090	18720	18650	18720	18650	668
586	20240726	092600	142512300	18650	18650	18650	18650	0
587	20240726	092500	142512300	18650	18650	18650	18650	101
588	20240726	092400	140628650	18650	18640	18650	18640	516
589	20240726	092300	131005710	18640	18640	18640	18640	56
590	20240726	092200	129961870	18650	18650	18650	18650	1
591	20240726	092100	129943220	18680	18680	18680	18680	51
592	20240726	092000	128990540	18650	18680	18680	18650	504
593	20240726	091900	119580890	18680	18680	18680	18670	159
594	20240726	091800	116612200	18710	18680	18720	18680	107
595	20240726	091700	114610030	18740	18740	18740	18740	341
596	20240726	091600	108219690	18740	18650	18750	18650	699
597	20240726	091500	95157200	18650	18590	18650	18540	106
598	20240726	091400	93186410	18590	18590	18590	18590	1
599	20240726	091300	93167820	18620	18630	18630	18620	487
600	20240726	091200	84097180	18670	18600	18670	18600	206
601	20240726	091100	80262290	18600	18610	18610	18600	92
602	20240726	091000	78551080	18610	18690	18690	18610	47
603	20240726	090900	77676330	18620	18680	18680	18620	739
604	20240726	090800	63882250	18720	18720	18720	18720	30
605	20240726	090700	63320650	18690	18690	18690	18690	8
606	20240726	090600	63171130	18690	18690	18690	18690	11
607	20240726	090500	62965540	18690	18690	18690	18690	0
608	20240726	090400	62965540	18690	18690	18690	18690	2
609	20240726	090300	62928160	18690	18690	18690	18690	11
610	20240726	090200	62722570	18690	18540	18690	18530	777
611	20240726	090100	48230260	18600	18540	18600	18520	24
612	20240726	090000	47784840	18680	18350	18890	18350	2593