KissMeData/002020/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	183500	392390200	15730	15730	15730	15730	273
3	20240726	183400	392390200	15730	15730	15730	15730	0
4	20240726	183300	392390200	15730	15730	15730	15730	0
5	20240726	183200	392390200	15730	15730	15730	15730	0
6	20240726	183100	392390200	15730	15730	15730	15730	0
7	20240726	183000	392390200	15730	15730	15730	15730	0
8	20240726	182900	392390200	15730	15730	15730	15730	0
9	20240726	182800	392390200	15730	15730	15730	15730	0
10	20240726	182700	392390200	15730	15730	15730	15730	0
11	20240726	182600	392390200	15730	15730	15730	15730	0
12	20240726	182500	392390200	15730	15730	15730	15730	0
13	20240726	182400	392390200	15730	15730	15730	15730	0
14	20240726	182300	392390200	15730	15730	15730	15730	0
15	20240726	182200	392390200	15730	15730	15730	15730	0
16	20240726	182100	392390200	15730	15730	15730	15730	0
17	20240726	182000	392390200	15730	15730	15730	15730	0
18	20240726	181900	392390200	15730	15730	15730	15730	0
19	20240726	181800	392390200	15730	15730	15730	15730	0
20	20240726	181700	392390200	15730	15730	15730	15730	0
21	20240726	181600	392390200	15730	15730	15730	15730	0
22	20240726	181500	392390200	15730	15730	15730	15730	0
23	20240726	181400	392390200	15730	15730	15730	15730	0
24	20240726	181300	392390200	15730	15730	15730	15730	0
25	20240726	181200	392390200	15730	15730	15730	15730	0
26	20240726	181100	392390200	15730	15730	15730	15730	0
27	20240726	181000	392390200	15730	15730	15730	15730	0
28	20240726	180900	392390200	15730	15730	15730	15730	0
29	20240726	180800	392390200	15730	15730	15730	15730	0
30	20240726	180700	392390200	15730	15730	15730	15730	0
31	20240726	180600	392390200	15730	15730	15730	15730	0
32	20240726	180500	392390200	15730	15730	15730	15730	273
33	20240726	180400	392390200	15730	15730	15730	15730	0
34	20240726	180300	392390200	15730	15730	15730	15730	0
35	20240726	180200	392390200	15730	15730	15730	15730	0
36	20240726	180100	392390200	15730	15730	15730	15730	0
37	20240726	180000	392390200	15730	15730	15730	15730	0
38	20240726	175900	392390200	15730	15730	15730	15730	0
39	20240726	175800	392390200	15730	15730	15730	15730	0
40	20240726	175700	392390200	15730	15730	15730	15730	0
41	20240726	175600	392390200	15730	15730	15730	15730	0
42	20240726	175500	392390200	15730	15730	15730	15730	0
43	20240726	175400	392390200	15730	15730	15730	15730	0
44	20240726	175300	392390200	15730	15730	15730	15730	0
45	20240726	175200	392390200	15730	15730	15730	15730	0
46	20240726	175100	392390200	15730	15730	15730	15730	0
47	20240726	175000	392390200	15730	15730	15730	15730	0
48	20240726	174900	392390200	15730	15730	15730	15730	0
49	20240726	174800	392390200	15730	15730	15730	15730	0
50	20240726	174700	392390200	15730	15730	15730	15730	0
51	20240726	174600	392390200	15730	15730	15730	15730	0
52	20240726	174500	392390200	15730	15730	15730	15730	0
53	20240726	174400	392390200	15730	15730	15730	15730	0
54	20240726	174300	392390200	15730	15730	15730	15730	0
55	20240726	174200	392390200	15730	15730	15730	15730	0
56	20240726	174100	392390200	15730	15730	15730	15730	0
57	20240726	174000	392390200	15730	15730	15730	15730	0
58	20240726	173900	392390200	15730	15730	15730	15730	0
59	20240726	173800	392390200	15730	15730	15730	15730	0
60	20240726	173700	392390200	15730	15730	15730	15730	0
61	20240726	173600	392390200	15730	15730	15730	15730	0
62	20240726	173500	392390200	15730	15730	15730	15730	273
63	20240726	173400	392390200	15730	15730	15730	15730	0
64	20240726	173300	392390200	15730	15730	15730	15730	0
65	20240726	173200	392390200	15730	15730	15730	15730	0
66	20240726	173100	392390200	15730	15730	15730	15730	0
67	20240726	173000	392390200	15730	15730	15730	15730	0
68	20240726	172900	392390200	15730	15730	15730	15730	0
69	20240726	172800	392390200	15730	15730	15730	15730	0
70	20240726	172700	392390200	15730	15730	15730	15730	0
71	20240726	172600	392390200	15730	15730	15730	15730	0
72	20240726	172500	392390200	15730	15730	15730	15730	0
73	20240726	172400	392390200	15730	15730	15730	15730	0
74	20240726	172300	392390200	15730	15730	15730	15730	0
75	20240726	172200	392390200	15730	15730	15730	15730	0
76	20240726	172100	392390200	15730	15730	15730	15730	0
77	20240726	172000	392390200	15730	15730	15730	15730	0
78	20240726	171900	392390200	15730	15730	15730	15730	0
79	20240726	171800	392390200	15730	15730	15730	15730	0
80	20240726	171700	392390200	15730	15730	15730	15730	0
81	20240726	171600	392390200	15730	15730	15730	15730	0
82	20240726	171500	392390200	15730	15730	15730	15730	0
83	20240726	171400	392390200	15730	15730	15730	15730	0
84	20240726	171300	392390200	15730	15730	15730	15730	0
85	20240726	171200	392390200	15730	15730	15730	15730	0
86	20240726	171100	392390200	15730	15730	15730	15730	0
87	20240726	171000	392390200	15730	15730	15730	15730	0
88	20240726	170900	392390200	15730	15730	15730	15730	0
89	20240726	170800	392390200	15730	15730	15730	15730	0
90	20240726	170700	392390200	15730	15730	15730	15730	0
91	20240726	170600	392390200	15730	15730	15730	15730	0
92	20240726	170500	392390200	15730	15730	15730	15730	273
93	20240726	170400	392390200	15730	15730	15730	15730	0
94	20240726	170300	392390200	15730	15730	15730	15730	0
95	20240726	170200	392390200	15730	15730	15730	15730	0
96	20240726	170100	392390200	15730	15730	15730	15730	0
97	20240726	170000	392390200	15730	15730	15730	15730	0
98	20240726	165900	392390200	15730	15730	15730	15730	0
99	20240726	165800	392390200	15730	15730	15730	15730	0
100	20240726	165700	392390200	15730	15730	15730	15730	0
101	20240726	165600	392390200	15730	15730	15730	15730	0
102	20240726	165500	392390200	15730	15730	15730	15730	0
103	20240726	165400	392390200	15730	15730	15730	15730	0
104	20240726	165300	392390200	15730	15730	15730	15730	0
105	20240726	165200	392390200	15730	15730	15730	15730	0
106	20240726	165100	392390200	15730	15730	15730	15730	0
107	20240726	165000	392390200	15730	15730	15730	15730	0
108	20240726	164900	392390200	15730	15730	15730	15730	0
109	20240726	164800	392390200	15730	15730	15730	15730	0
110	20240726	164700	392390200	15730	15730	15730	15730	0
111	20240726	164600	392390200	15730	15730	15730	15730	0
112	20240726	164500	392390200	15730	15730	15730	15730	0
113	20240726	164400	392390200	15730	15730	15730	15730	0
114	20240726	164300	392390200	15730	15730	15730	15730	0
115	20240726	164200	392390200	15730	15730	15730	15730	0
116	20240726	164100	392390200	15730	15730	15730	15730	0
117	20240726	164000	392390200	15730	15730	15730	15730	0
118	20240726	163900	392390200	15730	15730	15730	15730	0
119	20240726	163800	392390200	15730	15730	15730	15730	0
120	20240726	163700	392390200	15730	15730	15730	15730	0
121	20240726	163600	392390200	15730	15730	15730	15730	0
122	20240726	163500	392390200	15730	15730	15730	15730	273
123	20240726	163400	392390200	15730	15730	15730	15730	0
124	20240726	163300	392390200	15730	15730	15730	15730	0
125	20240726	163200	392390200	15730	15730	15730	15730	0
126	20240726	163100	392390200	15730	15730	15730	15730	0
127	20240726	163000	392390200	15730	15730	15730	15730	0
128	20240726	162900	392390200	15730	15730	15730	15730	0
129	20240726	162800	392390200	15730	15730	15730	15730	0
130	20240726	162700	392390200	15730	15730	15730	15730	0
131	20240726	162600	392390200	15730	15730	15730	15730	0
132	20240726	162500	392390200	15730	15730	15730	15730	0
133	20240726	162400	392390200	15730	15730	15730	15730	0
134	20240726	162300	392390200	15730	15730	15730	15730	0
135	20240726	162200	392390200	15730	15730	15730	15730	0
136	20240726	162100	392390200	15730	15730	15730	15730	0
137	20240726	162000	392390200	15730	15730	15730	15730	0
138	20240726	161900	392390200	15730	15730	15730	15730	0
139	20240726	161800	392390200	15730	15730	15730	15730	0
140	20240726	161700	392390200	15730	15730	15730	15730	0
141	20240726	161600	392390200	15730	15730	15730	15730	0
142	20240726	161500	392390200	15730	15730	15730	15730	0
143	20240726	161400	392390200	15730	15730	15730	15730	0
144	20240726	161300	392390200	15730	15730	15730	15730	0
145	20240726	161200	392390200	15730	15730	15730	15730	0
146	20240726	161100	392390200	15730	15730	15730	15730	0
147	20240726	161000	392390200	15730	15730	15730	15730	0
148	20240726	160900	392390200	15730	15730	15730	15730	0
149	20240726	160800	392390200	15730	15730	15730	15730	0
150	20240726	160700	392390200	15730	15730	15730	15730	0
151	20240726	160600	392390200	15730	15730	15730	15730	0
152	20240726	160500	392390200	15730	15730	15730	15730	273
153	20240726	160400	392390200	15730	15730	15730	15730	0
154	20240726	160300	392390200	15730	15730	15730	15730	0
155	20240726	160200	392390200	15730	15730	15730	15730	0
156	20240726	160100	392390200	15730	15730	15730	15730	0
157	20240726	160000	392390200	15730	15730	15730	15730	0
158	20240726	155900	392390200	15730	15730	15730	15730	0
159	20240726	155800	392390200	15730	15730	15730	15730	0
160	20240726	155700	392390200	15730	15730	15730	15730	0
161	20240726	155600	392390200	15730	15730	15730	15730	0
162	20240726	155500	392390200	15730	15730	15730	15730	0
163	20240726	155400	392390200	15730	15730	15730	15730	0
164	20240726	155300	392390200	15730	15730	15730	15730	0
165	20240726	155200	392390200	15730	15730	15730	15730	0
166	20240726	155100	392390200	15730	15730	15730	15730	0
167	20240726	155000	392390200	15730	15730	15730	15730	0
168	20240726	154900	392390200	15730	15730	15730	15730	0
169	20240726	154800	392390200	15730	15730	15730	15730	0
170	20240726	154700	392390200	15730	15730	15730	15730	0
171	20240726	154600	392390200	15730	15730	15730	15730	0
172	20240726	154500	392390200	15730	15730	15730	15730	0
173	20240726	154400	392390200	15730	15730	15730	15730	0
174	20240726	154300	392390200	15730	15730	15730	15730	0
175	20240726	154200	392390200	15730	15730	15730	15730	0
176	20240726	154100	392390200	15730	15730	15730	15730	0
177	20240726	154000	392390200	15730	15730	15730	15730	0
178	20240726	153900	392390200	15730	15730	15730	15730	0
179	20240726	153800	392390200	15730	15730	15730	15730	0
180	20240726	153700	392390200	15730	15730	15730	15730	0
181	20240726	153600	392390200	15730	15730	15730	15730	0
182	20240726	153500	392390200	15730	15730	15730	15730	273
183	20240726	153400	392390200	15730	15730	15730	15730	0
184	20240726	153300	392390200	15730	15730	15730	15730	0
185	20240726	153200	392390200	15730	15730	15730	15730	0
186	20240726	153100	392390200	15730	15730	15730	15730	0
187	20240726	153000	392390200	15730	15730	15730	15730	273
188	20240726	152900	388095910	15730	15730	15730	15730	0
189	20240726	152800	388095910	15730	15730	15730	15730	0
190	20240726	152700	388095910	15730	15730	15730	15730	0
191	20240726	152600	388095910	15730	15730	15730	15730	0
192	20240726	152500	388095910	15730	15730	15730	15730	0
193	20240726	152400	388095910	15730	15730	15730	15730	0
194	20240726	152300	388095910	15730	15730	15730	15730	0
195	20240726	152200	388095910	15730	15730	15730	15730	0
196	20240726	152100	388095910	15730	15730	15730	15730	0
197	20240726	152000	388095910	15730	15730	15730	15730	0
198	20240726	151900	388095910	15730	15730	15730	15730	1
199	20240726	151800	388080180	15730	15730	15730	15730	0
200	20240726	151700	388080180	15730	15730	15730	15730	20
201	20240726	151600	387765580	15730	15730	15730	15730	50
202	20240726	151500	386979080	15720	15730	15730	15720	30
203	20240726	151400	386507270	15740	15730	15740	15730	109
204	20240726	151300	384792680	15730	15730	15730	15730	0
205	20240726	151200	384792680	15730	15730	15730	15730	0
206	20240726	151100	384792680	15730	15730	15730	15730	0
207	20240726	151000	384792680	15730	15730	15730	15730	3
208	20240726	150900	384745490	15730	15730	15730	15730	0
209	20240726	150800	384745490	15730	15720	15730	15710	55
210	20240726	150700	383880890	15720	15720	15720	15720	4
211	20240726	150600	383818010	15720	15720	15720	15720	0
212	20240726	150500	383818010	15720	15720	15720	15720	0
213	20240726	150400	383818010	15720	15720	15720	15720	50
214	20240726	150300	383032010	15730	15730	15730	15730	1
215	20240726	150200	383016280	15730	15730	15730	15730	0
216	20240726	150100	383016280	15730	15730	15730	15730	0
217	20240726	150000	383016280	15730	15730	15730	15730	0
218	20240726	145900	383016280	15730	15730	15730	15730	10
219	20240726	145800	382858980	15720	15720	15720	15720	100
220	20240726	145700	381286980	15720	15720	15720	15720	30
221	20240726	145600	380815380	15720	15720	15720	15720	1
222	20240726	145500	380799660	15730	15730	15730	15730	0
223	20240726	145400	380799660	15730	15730	15730	15730	0
224	20240726	145300	380799660	15730	15730	15730	15730	0
225	20240726	145200	380799660	15730	15730	15730	15730	0
226	20240726	145100	380799660	15730	15730	15730	15730	0
227	20240726	145000	380799660	15730	15730	15730	15730	0
228	20240726	144900	380799660	15730	15730	15730	15730	0
229	20240726	144800	380799660	15730	15730	15730	15730	0
230	20240726	144700	380799660	15730	15730	15730	15730	0
231	20240726	144600	380799660	15730	15730	15730	15730	13
232	20240726	144500	380595170	15730	15730	15740	15730	13
233	20240726	144400	380390670	15730	15730	15730	15730	0
234	20240726	144300	380390670	15730	15730	15730	15730	3
235	20240726	144200	380343480	15730	15730	15730	15730	0
236	20240726	144100	380343480	15730	15730	15730	15730	1
237	20240726	144000	380327750	15730	15730	15730	15730	1
238	20240726	143900	380312020	15740	15730	15740	15720	12
239	20240726	143800	380123320	15740	15740	15740	15740	0
240	20240726	143700	380123320	15740	15730	15740	15730	11
241	20240726	143600	379950270	15730	15720	15730	15720	24
242	20240726	143500	379572970	15730	15730	15730	15730	0
243	20240726	143400	379572970	15730	15720	15730	15720	2
244	20240726	143300	379541520	15710	15710	15710	15710	0
245	20240726	143200	379541520	15710	15710	15710	15710	4
246	20240726	143100	379478680	15710	15730	15730	15710	5
247	20240726	143000	379400110	15740	15740	15740	15740	0
248	20240726	142900	379400110	15740	15730	15740	15730	75
249	20240726	142800	378220350	15730	15730	15730	15730	0
250	20240726	142700	378220350	15730	15730	15730	15730	0
251	20240726	142600	378220350	15730	15730	15730	15730	0
252	20240726	142500	378220350	15730	15720	15730	15720	2
253	20240726	142400	378188900	15710	15710	15710	15710	0
254	20240726	142300	378188900	15710	15730	15730	15710	22
255	20240726	142200	377843130	15730	15700	15730	15700	32
256	20240726	142100	377339860	15700	15720	15720	15700	1000
257	20240726	142000	361639490	15730	15730	15730	15730	0
258	20240726	141900	361639490	15730	15730	15730	15730	0
259	20240726	141800	361639490	15730	15720	15730	15720	4
260	20240726	141700	361576600	15710	15710	15710	15710	0
261	20240726	141600	361576600	15710	15710	15710	15710	4
262	20240726	141500	361513760	15720	15720	15720	15720	17
263	20240726	141400	361246520	15730	15730	15730	15730	0
264	20240726	141300	361246520	15730	15730	15730	15730	0
265	20240726	141200	361246520	15730	15720	15730	15720	150
266	20240726	141100	358888510	15710	15710	15720	15710	88
267	20240726	141000	357506010	15700	15710	15710	15700	120
268	20240726	140900	355620820	15710	15710	15710	15710	1
269	20240726	140800	355605110	15730	15730	15730	15730	0
270	20240726	140700	355605110	15730	15730	15730	15730	0
271	20240726	140600	355605110	15730	15730	15730	15730	0
272	20240726	140500	355605110	15730	15730	15730	15730	0
273	20240726	140400	355605110	15730	15730	15730	15730	0
274	20240726	140300	355605110	15730	15730	15730	15730	0
275	20240726	140200	355605110	15730	15720	15730	15720	12
276	20240726	140100	355416440	15730	15730	15730	15730	0
277	20240726	140000	355416440	15730	15730	15730	15730	0
278	20240726	135900	355416440	15730	15730	15730	15730	0
279	20240726	135800	355416440	15730	15730	15730	15730	0
280	20240726	135700	355416440	15730	15730	15730	15730	0
281	20240726	135600	355416440	15730	15720	15730	15710	84
282	20240726	135500	354095960	15710	15700	15720	15700	423
283	20240726	135400	347453760	15690	15690	15690	15690	0
284	20240726	135300	347453760	15690	15690	15690	15690	0
285	20240726	135200	347453760	15690	15690	15690	15690	0
286	20240726	135100	347453760	15690	15690	15690	15690	1
287	20240726	135000	347438070	15680	15700	15700	15680	400
288	20240726	134900	341160630	15700	15700	15700	15700	300
289	20240726	134800	336450630	15700	15700	15700	15700	0
290	20240726	134700	336450630	15700	15700	15700	15700	481
291	20240726	134600	328898930	15710	15710	15710	15710	0
292	20240726	134500	328898930	15710	15710	15710	15710	0
293	20240726	134400	328898930	15710	15710	15710	15710	0
294	20240726	134300	328898930	15710	15700	15710	15700	10
295	20240726	134200	328741910	15710	15710	15710	15710	0
296	20240726	134100	328741910	15710	15710	15710	15710	0
297	20240726	134000	328741910	15710	15710	15710	15710	0
298	20240726	133900	328741910	15710	15710	15710	15710	0
299	20240726	133800	328741910	15710	15710	15710	15710	0
300	20240726	133700	328741910	15710	15710	15710	15710	0
301	20240726	133600	328741910	15710	15710	15710	15710	38
302	20240726	133500	328144930	15720	15720	15720	15720	0
303	20240726	133400	328144930	15720	15710	15720	15710	13
304	20240726	133300	327940670	15700	15700	15700	15700	200
305	20240726	133200	324800670	15710	15710	15710	15710	204
306	20240726	133100	321595830	15720	15720	15720	15720	0
307	20240726	133000	321595830	15720	15710	15720	15710	60
308	20240726	132900	320653130	15710	15710	15710	15710	0
309	20240726	132800	320653130	15710	15710	15710	15710	0
310	20240726	132700	320653130	15710	15710	15710	15710	0
311	20240726	132600	320653130	15710	15710	15710	15710	20
312	20240726	132500	320338930	15710	15710	15710	15710	50
313	20240726	132400	319553430	15710	15710	15710	15710	30
314	20240726	132300	319082130	15720	15720	15720	15720	0
315	20240726	132200	319082130	15720	15720	15720	15720	0
316	20240726	132100	319082130	15720	15720	15720	15720	0
317	20240726	132000	319082130	15720	15720	15720	15720	11
318	20240726	131900	318909210	15720	15720	15720	15720	0
319	20240726	131800	318909210	15720	15720	15720	15720	0
320	20240726	131700	318909210	15720	15720	15720	15720	0
321	20240726	131600	318909210	15720	15720	15720	15720	5
322	20240726	131500	318830610	15720	15720	15720	15720	28
323	20240726	131400	318390450	15730	15730	15730	15730	0
324	20240726	131300	318390450	15730	15710	15730	15710	102
325	20240726	131200	316787030	15710	15710	15710	15710	10
326	20240726	131100	316629930	15710	15710	15710	15710	35
327	20240726	131000	316080080	15700	15700	15700	15700	50
328	20240726	130900	315295080	15700	15700	15700	15700	0
329	20240726	130800	315295080	15700	15700	15700	15700	0
330	20240726	130700	315295080	15700	15700	15700	15700	0
331	20240726	130600	315295080	15700	15700	15700	15700	0
332	20240726	130500	315295080	15700	15700	15700	15700	340
333	20240726	130400	309957080	15710	15700	15720	15700	302
334	20240726	130300	305212660	15710	15710	15710	15710	1
335	20240726	130200	305196950	15720	15720	15720	15720	17
336	20240726	130100	304929710	15730	15730	15730	15730	84
337	20240726	130000	303608390	15730	15700	15730	15700	320
338	20240726	125900	298578100	15690	15690	15690	15690	10
339	20240726	125800	298421200	15700	15700	15700	15700	0
340	20240726	125700	298421200	15700	15710	15710	15700	365
341	20240726	125600	292689460	15710	15710	15710	15710	10
342	20240726	125500	292532360	15710	15710	15710	15710	0
343	20240726	125400	292532360	15710	15710	15710	15710	9
344	20240726	125300	292390970	15710	15710	15710	15710	0
345	20240726	125200	292390970	15710	15710	15710	15710	5
346	20240726	125100	292312420	15700	15700	15700	15700	9
347	20240726	125000	292171120	15710	15710	15710	15710	0
348	20240726	124900	292171120	15710	15710	15710	15710	11
349	20240726	124800	291998310	15710	15710	15710	15710	0
350	20240726	124700	291998310	15710	15710	15710	15710	7
351	20240726	124600	291888340	15710	15710	15710	15710	0
352	20240726	124500	291888340	15710	15710	15710	15710	50
353	20240726	124400	291102840	15710	15710	15730	15710	5
354	20240726	124300	291024270	15720	15700	15720	15700	3
355	20240726	124200	290977150	15690	15710	15710	15690	16
356	20240726	124100	290725990	15730	15730	15730	15730	0
357	20240726	124000	290725990	15730	15700	15730	15690	343
358	20240726	123900	285340840	15690	15690	15690	15690	0
359	20240726	123800	285340840	15690	15690	15690	15690	0
360	20240726	123700	285340840	15690	15690	15690	15690	77
361	20240726	123600	284132710	15690	15690	15690	15690	0
362	20240726	123500	284132710	15690	15690	15690	15690	28
363	20240726	123400	283693390	15690	15690	15690	15690	10
364	20240726	123300	283536490	15690	15690	15690	15690	160
365	20240726	123200	281026090	15700	15700	15700	15700	0
366	20240726	123100	281026090	15700	15700	15700	15700	0
367	20240726	123000	281026090	15700	15700	15700	15700	43
368	20240726	122900	280350990	15700	15700	15700	15700	1
369	20240726	122800	280335290	15720	15720	15730	15720	3
370	20240726	122700	280288120	15730	15730	15730	15730	0
371	20240726	122600	280288120	15730	15700	15730	15690	134
372	20240726	122500	278184390	15690	15690	15690	15690	1
373	20240726	122400	278168700	15700	15700	15700	15700	1
374	20240726	122300	278153000	15690	15700	15700	15690	10
375	20240726	122200	277996090	15690	15690	15690	15690	0
376	20240726	122100	277996090	15690	15690	15690	15690	10
377	20240726	122000	277839190	15690	15690	15690	15690	0
378	20240726	121900	277839190	15690	15690	15690	15690	9
379	20240726	121800	277697980	15690	15690	15690	15690	0
380	20240726	121700	277697980	15690	15690	15690	15690	0
381	20240726	121600	277697980	15690	15690	15690	15690	9
382	20240726	121500	277556770	15690	15690	15690	15690	0
383	20240726	121400	277556770	15690	15690	15690	15690	59
384	20240726	121300	276631060	15690	15690	15690	15690	5
385	20240726	121200	276552610	15690	15690	15690	15690	24
386	20240726	121100	276176050	15700	15700	15700	15700	1
387	20240726	121000	276160350	15690	15690	15690	15690	0
388	20240726	120900	276160350	15690	15690	15700	15690	421
389	20240726	120800	269554760	15690	15690	15690	15690	10
390	20240726	120700	269397860	15700	15700	15700	15700	1
391	20240726	120600	269382160	15710	15700	15710	15690	28
392	20240726	120500	268942670	15700	15700	15700	15700	9
393	20240726	120400	268801370	15700	15700	15700	15700	0
394	20240726	120300	268801370	15700	15700	15700	15700	30
395	20240726	120200	268330370	15700	15700	15700	15700	199
396	20240726	120100	265206070	15700	15700	15700	15700	402
397	20240726	120000	258894670	15690	15690	15690	15690	9
398	20240726	115900	258753460	15710	15700	15710	15700	6
399	20240726	115800	258659230	15690	15690	15690	15690	9
400	20240726	115700	258518020	15690	15690	15690	15690	0
401	20240726	115600	258518020	15690	15690	15690	15690	0
402	20240726	115500	258518020	15690	15690	15690	15690	25
403	20240726	115400	258125770	15710	15710	15710	15710	0
404	20240726	115300	258125770	15710	15700	15710	15700	70
405	20240726	115200	257026160	15710	15710	15710	15710	5
406	20240726	115100	256947610	15710	15710	15710	15710	2
407	20240726	115000	256916190	15720	15700	15720	15700	402
408	20240726	114900	250604770	15690	15690	15690	15690	0
409	20240726	114800	250604770	15690	15700	15700	15690	19
410	20240726	114700	250306560	15690	15690	15690	15690	0
411	20240726	114600	250306560	15690	15690	15690	15690	9
412	20240726	114500	250165350	15700	15700	15700	15700	0
413	20240726	114400	250165350	15700	15700	15700	15700	1
414	20240726	114300	250149650	15710	15700	15710	15700	8
415	20240726	114200	250024010	15710	15690	15710	15690	18
416	20240726	114100	249741570	15680	15680	15680	15680	9
417	20240726	114000	249600450	15680	15680	15680	15680	0
418	20240726	113900	249600450	15680	15680	15680	15680	9
419	20240726	113800	249459330	15680	15680	15680	15680	0
420	20240726	113700	249459330	15680	15680	15680	15680	48
421	20240726	113600	248706690	15680	15680	15680	15680	0
422	20240726	113500	248706690	15680	15680	15680	15680	0
423	20240726	113400	248706690	15680	15690	15690	15680	29
424	20240726	113300	248251770	15680	15680	15680	15680	0
425	20240726	113200	248251770	15680	15680	15680	15680	25
426	20240726	113100	247859770	15680	15680	15680	15680	0
427	20240726	113000	247859770	15680	15680	15680	15680	9
428	20240726	112900	247718650	15680	15680	15680	15680	0
429	20240726	112800	247718650	15680	15680	15680	15680	0
430	20240726	112700	247718650	15680	15680	15680	15680	10
431	20240726	112600	247561850	15680	15680	15680	15680	0
432	20240726	112500	247561850	15680	15680	15680	15680	9
433	20240726	112400	247420730	15680	15680	15680	15680	0
434	20240726	112300	247420730	15680	15680	15680	15680	9
435	20240726	112200	247279610	15680	15680	15680	15680	0
436	20240726	112100	247279610	15680	15680	15680	15680	0
437	20240726	112000	247279610	15680	15680	15680	15680	10
438	20240726	111900	247122810	15690	15680	15690	15680	12
439	20240726	111800	246934630	15670	15670	15670	15670	9
440	20240726	111700	246793600	15670	15670	15670	15670	0
441	20240726	111600	246793600	15670	15670	15670	15670	9
442	20240726	111500	246652570	15680	15680	15680	15680	22
443	20240726	111400	246307610	15680	15680	15680	15680	0
444	20240726	111300	246307610	15680	15680	15690	15680	25
445	20240726	111200	245915600	15680	15680	15680	15680	300
446	20240726	111100	241211600	15680	15690	15690	15680	11
447	20240726	111000	241039100	15690	15690	15690	15690	6
448	20240726	110900	240944960	15680	15680	15680	15680	10
449	20240726	110800	240788160	15680	15680	15680	15680	0
450	20240726	110700	240788160	15680	15680	15680	15680	4
451	20240726	110600	240725440	15680	15680	15690	15680	15
452	20240726	110500	240490200	15690	15690	15690	15690	0
453	20240726	110400	240490200	15690	15680	15690	15680	21
454	20240726	110300	240160910	15690	15690	15690	15690	1
455	20240726	110200	240145220	15680	15680	15680	15680	9
456	20240726	110100	240004100	15690	15690	15690	15690	0
457	20240726	110000	240004100	15690	15690	15690	15690	30
458	20240726	105900	239533400	15690	15700	15710	15690	12
459	20240726	105800	239345070	15710	15680	15710	15680	1021
460	20240726	105700	223335720	15690	15690	15690	15690	7
461	20240726	105600	223225890	15690	15680	15690	15680	17
462	20240726	105500	222959310	15690	15710	15710	15690	234
463	20240726	105400	219286150	15710	15710	15710	15710	0
464	20240726	105300	219286150	15710	15710	15710	15710	0
465	20240726	105200	219286150	15710	15710	15710	15710	9
466	20240726	105100	219144760	15710	15710	15710	15710	0
467	20240726	105000	219144760	15710	15710	15710	15710	12
468	20240726	104900	218956240	15720	15720	15720	15720	1
469	20240726	104800	218940520	15700	15700	15700	15700	25
470	20240726	104700	218548020	15710	15710	15710	15710	1
471	20240726	104600	218532310	15720	15710	15720	15710	2
472	20240726	104500	218500880	15700	15700	15700	15700	10
473	20240726	104400	218343880	15720	15720	15720	15720	198
474	20240726	104300	215231320	15720	15720	15720	15720	24
475	20240726	104200	214854040	15730	15740	15740	15730	2
476	20240726	104100	214822570	15720	15710	15720	15710	11
477	20240726	104000	214649740	15740	15740	15740	15740	0
478	20240726	103900	214649740	15740	15710	15740	15710	86
479	20240726	103800	213298610	15710	15720	15720	15710	30
480	20240726	103700	212827100	15720	15720	15720	15720	5
481	20240726	103600	212748500	15730	15720	15730	15720	8
482	20240726	103500	212622670	15730	15720	15730	15720	380
483	20240726	103400	206648990	15720	15710	15720	15710	12
484	20240726	103300	206460460	15720	15710	15720	15710	2
485	20240726	103200	206429030	15720	15690	15720	15690	275
486	20240726	103100	202111610	15690	15680	15690	15680	4
487	20240726	103000	202048860	15680	15680	15680	15680	1
488	20240726	102900	202033180	15700	15670	15700	15670	11
489	20240726	102800	201860770	15680	15710	15710	15660	2007
490	20240726	102700	170403230	15710	15710	15710	15710	9
491	20240726	102600	170261840	15720	15720	15720	15720	0
492	20240726	102500	170261840	15720	15720	15720	15720	1
493	20240726	102400	170246120	15710	15710	15710	15710	9
494	20240726	102300	170104730	15710	15710	15710	15710	0
495	20240726	102200	170104730	15710	15720	15720	15710	15
496	20240726	102100	169869040	15720	15720	15720	15720	0
497	20240726	102000	169869040	15720	15700	15720	15700	31
498	20240726	101900	169382110	15710	15720	15720	15710	8
499	20240726	101800	169256380	15720	15710	15720	15710	6
500	20240726	101700	169162090	15710	15710	15720	15700	17
501	20240726	101600	168895080	15710	15710	15710	15710	8
502	20240726	101500	168769400	15700	15700	15700	15700	16
503	20240726	101400	168518200	15700	15700	15700	15700	0
504	20240726	101300	168518200	15700	15700	15700	15700	9
505	20240726	101200	168376900	15710	15710	15710	15710	0
506	20240726	101100	168376900	15710	15710	15710	15710	1
507	20240726	101000	168361190	15710	15710	15710	15710	1
508	20240726	100900	168345480	15720	15710	15720	15710	9
509	20240726	100800	168204010	15710	15710	15710	15710	12
510	20240726	100700	168015490	15720	15720	15720	15720	10
511	20240726	100600	167858290	15720	15720	15720	15720	50
512	20240726	100500	167072290	15720	15700	15750	15700	216
513	20240726	100400	163671720	15720	15700	15720	15700	14
514	20240726	100300	163451780	15720	15680	15730	15680	116
515	20240726	100200	161631910	15680	15680	15680	15680	0
516	20240726	100100	161631910	15680	15670	15680	15670	13
517	20240726	100000	161428160	15670	15670	15670	15670	0
518	20240726	095900	161428160	15670	15670	15670	15670	0
519	20240726	095800	161428160	15670	15670	15680	15670	20
520	20240726	095700	161114660	15680	15670	15680	15670	4
521	20240726	095600	161051960	15680	15670	15690	15670	6
522	20240726	095500	160957890	15690	15680	15690	15650	1291
523	20240726	095400	140742200	15680	15680	15680	15680	60
524	20240726	095300	139801400	15670	15670	15670	15670	0
525	20240726	095200	139801400	15670	15670	15670	15670	0
526	20240726	095100	139801400	15670	15680	15680	15670	10
527	20240726	095000	139644690	15690	15680	15690	15670	424
528	20240726	094900	133000490	15680	15670	15680	15670	72
529	20240726	094800	131872160	15670	15670	15670	15670	29
530	20240726	094700	131417730	15690	15690	15690	15680	28
531	20240726	094600	130978600	15720	15720	15720	15720	0
532	20240726	094500	130978600	15720	15700	15730	15700	6
533	20240726	094400	130884330	15690	15690	15690	15690	10
534	20240726	094300	130727430	15710	15710	15710	15710	0
535	20240726	094200	130727430	15710	15680	15710	15680	16
536	20240726	094100	130476460	15680	15670	15680	15670	12
537	20240726	094000	130288340	15680	15680	15680	15660	1009
538	20240726	093900	114478690	15690	15690	15710	15680	505
539	20240726	093800	106560230	15690	15690	15690	15690	0
540	20240726	093700	106560230	15690	15680	15690	15670	810
541	20240726	093600	93867210	15680	15680	15680	15680	45
542	20240726	093500	93161610	15710	15680	15710	15680	11
543	20240726	093400	92989090	15680	15680	15680	15680	105
544	20240726	093300	91342690	15710	15700	15710	15680	171
545	20240726	093200	88660750	15710	15710	15720	15710	20
546	20240726	093100	88346370	15720	15680	15720	15680	272
547	20240726	093000	84078690	15720	15720	15720	15720	200
548	20240726	092900	80934690	15680	15700	15700	15680	300
549	20240726	092800	76227950	15690	15690	15710	15690	327
550	20240726	092700	71091320	15700	15710	15710	15700	91
551	20240726	092600	69662610	15700	15700	15700	15700	9
552	20240726	092500	69521310	15710	15710	15710	15710	0
553	20240726	092400	69521310	15710	15710	15710	15710	0
554	20240726	092300	69521310	15710	15750	15750	15710	1009
555	20240726	092200	53664580	15760	15760	15760	15760	0
556	20240726	092100	53664580	15760	15770	15770	15760	38
557	20240726	092000	53065350	15780	15750	15780	15750	300
558	20240726	091900	48334320	15740	15770	15770	15740	90
559	20240726	091800	46915290	15770	15740	15770	15740	13
560	20240726	091700	46710320	15770	15730	15770	15730	3
561	20240726	091600	46663050	15720	15720	15770	15720	20
562	20240726	091500	46348240	15760	15760	15760	15760	0
563	20240726	091400	46348240	15760	15730	15770	15720	1221
564	20240726	091300	27127740	15760	15710	15760	15710	9
565	20240726	091200	26986290	15700	15740	15770	15700	521
566	20240726	091100	18787960	15750	15720	15750	15720	79
567	20240726	091000	17544520	15720	15720	15720	15720	200
568	20240726	090900	14400520	15700	15700	15700	15700	0
569	20240726	090800	14400520	15700	15700	15700	15700	0
570	20240726	090700	14400520	15700	15700	15700	15700	100
571	20240726	090600	12830520	15700	15720	15720	15700	221
572	20240726	090500	9358020	15710	15710	15710	15710	34
573	20240726	090400	8823880	15710	15710	15710	15710	6
574	20240726	090300	8729620	15700	15700	15700	15700	0
575	20240726	090200	8729620	15700	15710	15710	15700	98
576	20240726	090100	7190920	15700	15720	15720	15700	45
577	20240726	090000	6484310	15710	15700	15710	15700	413