KissMeData/035510/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	191700	473748190	9810	9810	9810	9810	171
3	20240726	191600	473748190	9810	9810	9810	9810	0
4	20240726	191500	473748190	9810	9810	9810	9810	0
5	20240726	191400	473748190	9810	9810	9810	9810	0
6	20240726	191300	473748190	9810	9810	9810	9810	0
7	20240726	191200	473748190	9810	9810	9810	9810	0
8	20240726	191100	473748190	9810	9810	9810	9810	0
9	20240726	191000	473748190	9810	9810	9810	9810	0
10	20240726	190900	473748190	9810	9810	9810	9810	0
11	20240726	190800	473748190	9810	9810	9810	9810	0
12	20240726	190700	473748190	9810	9810	9810	9810	0
13	20240726	190600	473748190	9810	9810	9810	9810	0
14	20240726	190500	473748190	9810	9810	9810	9810	0
15	20240726	190400	473748190	9810	9810	9810	9810	0
16	20240726	190300	473748190	9810	9810	9810	9810	0
17	20240726	190200	473748190	9810	9810	9810	9810	0
18	20240726	190100	473748190	9810	9810	9810	9810	0
19	20240726	190000	473748190	9810	9810	9810	9810	0
20	20240726	185900	473748190	9810	9810	9810	9810	0
21	20240726	185800	473748190	9810	9810	9810	9810	0
22	20240726	185700	473748190	9810	9810	9810	9810	0
23	20240726	185600	473748190	9810	9810	9810	9810	0
24	20240726	185500	473748190	9810	9810	9810	9810	0
25	20240726	185400	473748190	9810	9810	9810	9810	0
26	20240726	185300	473748190	9810	9810	9810	9810	0
27	20240726	185200	473748190	9810	9810	9810	9810	0
28	20240726	185100	473748190	9810	9810	9810	9810	0
29	20240726	185000	473748190	9810	9810	9810	9810	0
30	20240726	184900	473748190	9810	9810	9810	9810	0
31	20240726	184800	473748190	9810	9810	9810	9810	0
32	20240726	184700	473748190	9810	9810	9810	9810	171
33	20240726	184600	473748190	9810	9810	9810	9810	0
34	20240726	184500	473748190	9810	9810	9810	9810	0
35	20240726	184400	473748190	9810	9810	9810	9810	0
36	20240726	184300	473748190	9810	9810	9810	9810	0
37	20240726	184200	473748190	9810	9810	9810	9810	0
38	20240726	184100	473748190	9810	9810	9810	9810	0
39	20240726	184000	473748190	9810	9810	9810	9810	0
40	20240726	183900	473748190	9810	9810	9810	9810	0
41	20240726	183800	473748190	9810	9810	9810	9810	0
42	20240726	183700	473748190	9810	9810	9810	9810	0
43	20240726	183600	473748190	9810	9810	9810	9810	0
44	20240726	183500	473748190	9810	9810	9810	9810	0
45	20240726	183400	473748190	9810	9810	9810	9810	0
46	20240726	183300	473748190	9810	9810	9810	9810	0
47	20240726	183200	473748190	9810	9810	9810	9810	0
48	20240726	183100	473748190	9810	9810	9810	9810	0
49	20240726	183000	473748190	9810	9810	9810	9810	0
50	20240726	182900	473748190	9810	9810	9810	9810	0
51	20240726	182800	473748190	9810	9810	9810	9810	0
52	20240726	182700	473748190	9810	9810	9810	9810	0
53	20240726	182600	473748190	9810	9810	9810	9810	0
54	20240726	182500	473748190	9810	9810	9810	9810	0
55	20240726	182400	473748190	9810	9810	9810	9810	0
56	20240726	182300	473748190	9810	9810	9810	9810	0
57	20240726	182200	473748190	9810	9810	9810	9810	0
58	20240726	182100	473748190	9810	9810	9810	9810	0
59	20240726	182000	473748190	9810	9810	9810	9810	0
60	20240726	181900	473748190	9810	9810	9810	9810	0
61	20240726	181800	473748190	9810	9810	9810	9810	0
62	20240726	181700	473748190	9810	9810	9810	9810	171
63	20240726	181600	473748190	9810	9810	9810	9810	0
64	20240726	181500	473748190	9810	9810	9810	9810	0
65	20240726	181400	473748190	9810	9810	9810	9810	0
66	20240726	181300	473748190	9810	9810	9810	9810	0
67	20240726	181200	473748190	9810	9810	9810	9810	0
68	20240726	181100	473748190	9810	9810	9810	9810	0
69	20240726	181000	473748190	9810	9810	9810	9810	0
70	20240726	180900	473748190	9810	9810	9810	9810	0
71	20240726	180800	473748190	9810	9810	9810	9810	0
72	20240726	180700	473748190	9810	9810	9810	9810	0
73	20240726	180600	473748190	9810	9810	9810	9810	0
74	20240726	180500	473748190	9810	9810	9810	9810	0
75	20240726	180400	473748190	9810	9810	9810	9810	0
76	20240726	180300	473748190	9810	9810	9810	9810	0
77	20240726	180200	473748190	9810	9810	9810	9810	0
78	20240726	180100	473748190	9810	9810	9810	9810	0
79	20240726	180000	473748190	9810	9810	9810	9810	0
80	20240726	175900	473748190	9810	9810	9810	9810	0
81	20240726	175800	473748190	9810	9810	9810	9810	0
82	20240726	175700	473748190	9810	9810	9810	9810	0
83	20240726	175600	473748190	9810	9810	9810	9810	0
84	20240726	175500	473748190	9810	9810	9810	9810	0
85	20240726	175400	473748190	9810	9810	9810	9810	0
86	20240726	175300	473748190	9810	9810	9810	9810	0
87	20240726	175200	473748190	9810	9810	9810	9810	0
88	20240726	175100	473748190	9810	9810	9810	9810	0
89	20240726	175000	473748190	9810	9810	9810	9810	0
90	20240726	174900	473748190	9810	9810	9810	9810	0
91	20240726	174800	473748190	9810	9810	9810	9810	0
92	20240726	174700	473748190	9810	9810	9810	9810	171
93	20240726	174600	473748190	9810	9810	9810	9810	0
94	20240726	174500	473748190	9810	9810	9810	9810	0
95	20240726	174400	473748190	9810	9810	9810	9810	0
96	20240726	174300	473748190	9810	9810	9810	9810	0
97	20240726	174200	473748190	9810	9810	9810	9810	0
98	20240726	174100	473748190	9810	9810	9810	9810	0
99	20240726	174000	473748190	9810	9810	9810	9810	0
100	20240726	173900	473748190	9810	9810	9810	9810	0
101	20240726	173800	473748190	9810	9810	9810	9810	0
102	20240726	173700	473748190	9810	9810	9810	9810	0
103	20240726	173600	473748190	9810	9810	9810	9810	0
104	20240726	173500	473748190	9810	9810	9810	9810	0
105	20240726	173400	473748190	9810	9810	9810	9810	0
106	20240726	173300	473748190	9810	9810	9810	9810	0
107	20240726	173200	473748190	9810	9810	9810	9810	0
108	20240726	173100	473748190	9810	9810	9810	9810	0
109	20240726	173000	473748190	9810	9810	9810	9810	0
110	20240726	172900	473748190	9810	9810	9810	9810	0
111	20240726	172800	473748190	9810	9810	9810	9810	0
112	20240726	172700	473748190	9810	9810	9810	9810	0
113	20240726	172600	473748190	9810	9810	9810	9810	0
114	20240726	172500	473748190	9810	9810	9810	9810	0
115	20240726	172400	473748190	9810	9810	9810	9810	0
116	20240726	172300	473748190	9810	9810	9810	9810	0
117	20240726	172200	473748190	9810	9810	9810	9810	0
118	20240726	172100	473748190	9810	9810	9810	9810	0
119	20240726	172000	473748190	9810	9810	9810	9810	0
120	20240726	171900	473748190	9810	9810	9810	9810	0
121	20240726	171800	473748190	9810	9810	9810	9810	0
122	20240726	171700	473748190	9810	9810	9810	9810	171
123	20240726	171600	473748190	9810	9810	9810	9810	0
124	20240726	171500	473748190	9810	9810	9810	9810	0
125	20240726	171400	473748190	9810	9810	9810	9810	0
126	20240726	171300	473748190	9810	9810	9810	9810	0
127	20240726	171200	473748190	9810	9810	9810	9810	0
128	20240726	171100	473748190	9810	9810	9810	9810	0
129	20240726	171000	473748190	9810	9810	9810	9810	0
130	20240726	170900	473748190	9810	9810	9810	9810	0
131	20240726	170800	473748190	9810	9810	9810	9810	0
132	20240726	170700	473748190	9810	9810	9810	9810	0
133	20240726	170600	473748190	9810	9810	9810	9810	0
134	20240726	170500	473748190	9810	9810	9810	9810	0
135	20240726	170400	473748190	9810	9810	9810	9810	0
136	20240726	170300	473748190	9810	9810	9810	9810	0
137	20240726	170200	473748190	9810	9810	9810	9810	0
138	20240726	170100	473748190	9810	9810	9810	9810	0
139	20240726	170000	473748190	9810	9810	9810	9810	0
140	20240726	165900	473748190	9810	9810	9810	9810	0
141	20240726	165800	473748190	9810	9810	9810	9810	0
142	20240726	165700	473748190	9810	9810	9810	9810	0
143	20240726	165600	473748190	9810	9810	9810	9810	0
144	20240726	165500	473748190	9810	9810	9810	9810	0
145	20240726	165400	473748190	9810	9810	9810	9810	0
146	20240726	165300	473748190	9810	9810	9810	9810	0
147	20240726	165200	473748190	9810	9810	9810	9810	0
148	20240726	165100	473748190	9810	9810	9810	9810	0
149	20240726	165000	473748190	9810	9810	9810	9810	0
150	20240726	164900	473748190	9810	9810	9810	9810	0
151	20240726	164800	473748190	9810	9810	9810	9810	0
152	20240726	164700	473748190	9810	9810	9810	9810	171
153	20240726	164600	473748190	9810	9810	9810	9810	0
154	20240726	164500	473748190	9810	9810	9810	9810	0
155	20240726	164400	473748190	9810	9810	9810	9810	0
156	20240726	164300	473748190	9810	9810	9810	9810	0
157	20240726	164200	473748190	9810	9810	9810	9810	0
158	20240726	164100	473748190	9810	9810	9810	9810	0
159	20240726	164000	473748190	9810	9810	9810	9810	0
160	20240726	163900	473748190	9810	9810	9810	9810	0
161	20240726	163800	473748190	9810	9810	9810	9810	0
162	20240726	163700	473748190	9810	9810	9810	9810	0
163	20240726	163600	473748190	9810	9810	9810	9810	0
164	20240726	163500	473748190	9810	9810	9810	9810	0
165	20240726	163400	473748190	9810	9810	9810	9810	0
166	20240726	163300	473748190	9810	9810	9810	9810	0
167	20240726	163200	473748190	9810	9810	9810	9810	0
168	20240726	163100	473748190	9810	9810	9810	9810	0
169	20240726	163000	473748190	9810	9810	9810	9810	0
170	20240726	162900	473748190	9810	9810	9810	9810	0
171	20240726	162800	473748190	9810	9810	9810	9810	0
172	20240726	162700	473748190	9810	9810	9810	9810	0
173	20240726	162600	473748190	9810	9810	9810	9810	0
174	20240726	162500	473748190	9810	9810	9810	9810	0
175	20240726	162400	473748190	9810	9810	9810	9810	0
176	20240726	162300	473748190	9810	9810	9810	9810	0
177	20240726	162200	473748190	9810	9810	9810	9810	0
178	20240726	162100	473748190	9810	9810	9810	9810	0
179	20240726	162000	473748190	9810	9810	9810	9810	0
180	20240726	161900	473748190	9810	9810	9810	9810	0
181	20240726	161800	473748190	9810	9810	9810	9810	0
182	20240726	161700	473748190	9810	9810	9810	9810	171
183	20240726	161600	473748190	9810	9810	9810	9810	0
184	20240726	161500	473748190	9810	9810	9810	9810	0
185	20240726	161400	473748190	9810	9810	9810	9810	0
186	20240726	161300	473748190	9810	9810	9810	9810	0
187	20240726	161200	473748190	9810	9810	9810	9810	0
188	20240726	161100	473748190	9810	9810	9810	9810	0
189	20240726	161000	473748190	9810	9810	9810	9810	0
190	20240726	160900	473748190	9810	9810	9810	9810	0
191	20240726	160800	473748190	9810	9810	9810	9810	0
192	20240726	160700	473748190	9810	9810	9810	9810	0
193	20240726	160600	473748190	9810	9810	9810	9810	0
194	20240726	160500	473748190	9810	9810	9810	9810	0
195	20240726	160400	473748190	9810	9810	9810	9810	0
196	20240726	160300	473748190	9810	9810	9810	9810	0
197	20240726	160200	473748190	9810	9810	9810	9810	0
198	20240726	160100	473748190	9810	9810	9810	9810	0
199	20240726	160000	473748190	9810	9810	9810	9810	0
200	20240726	155900	473748190	9810	9810	9810	9810	0
201	20240726	155800	473748190	9810	9810	9810	9810	0
202	20240726	155700	473748190	9810	9810	9810	9810	0
203	20240726	155600	473748190	9810	9810	9810	9810	0
204	20240726	155500	473748190	9810	9810	9810	9810	0
205	20240726	155400	473748190	9810	9810	9810	9810	0
206	20240726	155300	473748190	9810	9810	9810	9810	0
207	20240726	155200	473748190	9810	9810	9810	9810	0
208	20240726	155100	473748190	9810	9810	9810	9810	0
209	20240726	155000	473748190	9810	9810	9810	9810	0
210	20240726	154900	473748190	9810	9810	9810	9810	0
211	20240726	154800	473748190	9810	9810	9810	9810	0
212	20240726	154700	473748190	9810	9810	9810	9810	171
213	20240726	154600	473748190	9810	9810	9810	9810	0
214	20240726	154500	473748190	9810	9810	9810	9810	0
215	20240726	154400	473748190	9810	9810	9810	9810	0
216	20240726	154300	473748190	9810	9810	9810	9810	0
217	20240726	154200	473748190	9810	9810	9810	9810	0
218	20240726	154100	473748190	9810	9810	9810	9810	0
219	20240726	154000	473748190	9810	9810	9810	9810	0
220	20240726	153900	473748190	9810	9810	9810	9810	0
221	20240726	153800	473748190	9810	9810	9810	9810	0
222	20240726	153700	473748190	9810	9810	9810	9810	0
223	20240726	153600	473748190	9810	9810	9810	9810	0
224	20240726	153500	473748190	9810	9810	9810	9810	0
225	20240726	153400	473748190	9810	9810	9810	9810	0
226	20240726	153300	473748190	9810	9810	9810	9810	0
227	20240726	153200	473748190	9810	9810	9810	9810	0
228	20240726	153100	473748190	9810	9810	9810	9810	0
229	20240726	153000	473748190	9810	9810	9810	9810	171
230	20240726	152900	472070680	9800	9800	9800	9800	0
231	20240726	152800	472070680	9800	9800	9800	9800	0
232	20240726	152700	472070680	9800	9800	9800	9800	0
233	20240726	152600	472070680	9800	9800	9800	9800	0
234	20240726	152500	472070680	9800	9800	9800	9800	0
235	20240726	152400	472070680	9800	9800	9800	9800	0
236	20240726	152300	472070680	9800	9800	9800	9800	0
237	20240726	152200	472070680	9800	9800	9800	9800	0
238	20240726	152100	472070680	9800	9800	9800	9800	0
239	20240726	152000	472070680	9800	9800	9800	9800	0
240	20240726	151900	472070680	9800	9800	9810	9800	158
241	20240726	151800	470522270	9800	9810	9810	9780	155
242	20240726	151700	469004540	9810	9810	9810	9810	2
243	20240726	151600	468984920	9820	9820	9820	9820	0
244	20240726	151500	468984920	9820	9810	9820	9810	4
245	20240726	151400	468945670	9810	9810	9810	9810	1
246	20240726	151300	468935860	9800	9800	9800	9800	0
247	20240726	151200	468935860	9800	9810	9810	9800	100
248	20240726	151100	467955850	9810	9810	9810	9810	136
249	20240726	151000	466621690	9810	9810	9810	9810	0
250	20240726	150900	466621690	9810	9790	9810	9790	30
251	20240726	150800	466327970	9810	9810	9810	9810	3
252	20240726	150700	466298540	9810	9800	9810	9800	2
253	20240726	150600	466278930	9800	9800	9800	9800	98
254	20240726	150500	465318530	9800	9800	9810	9800	44
255	20240726	150400	464887320	9810	9800	9810	9800	197
256	20240726	150300	462956710	9800	9790	9800	9790	406
257	20240726	150200	458981910	9800	9810	9810	9800	116
258	20240726	150100	457845100	9820	9820	9820	9820	0
259	20240726	150000	457845100	9820	9810	9820	9800	73
260	20240726	145900	457129460	9820	9820	9820	9820	0
261	20240726	145800	457129460	9820	9820	9820	9820	0
262	20240726	145700	457129460	9820	9810	9820	9810	101
263	20240726	145600	456138640	9820	9820	9820	9820	36
264	20240726	145500	455785120	9830	9820	9830	9820	6
265	20240726	145400	455726190	9820	9820	9820	9820	50
266	20240726	145300	455235190	9820	9820	9820	9820	66
267	20240726	145200	454587070	9820	9820	9820	9820	1
268	20240726	145100	454577250	9810	9820	9820	9810	140
269	20240726	145000	453202920	9830	9830	9830	9830	10
270	20240726	144900	453104620	9830	9830	9830	9830	0
271	20240726	144800	453104620	9830	9830	9830	9830	0
272	20240726	144700	453104620	9830	9830	9830	9830	0
273	20240726	144600	453104620	9830	9810	9830	9810	254
274	20240726	144500	450612730	9810	9810	9810	9810	1
275	20240726	144400	450602920	9810	9810	9810	9810	141
276	20240726	144300	449219710	9810	9820	9820	9810	92
277	20240726	144200	448316980	9820	9820	9820	9820	10
278	20240726	144100	448218780	9830	9820	9830	9820	6
279	20240726	144000	448159850	9830	9830	9830	9830	0
280	20240726	143900	448159850	9830	9820	9830	9800	71
281	20240726	143800	447463040	9830	9830	9830	9830	200
282	20240726	143700	445497040	9830	9830	9830	9830	0
283	20240726	143600	445497040	9830	9830	9830	9830	0
284	20240726	143500	445497040	9830	9830	9830	9830	1
285	20240726	143400	445487210	9800	9800	9800	9800	0
286	20240726	143300	445487210	9800	9800	9800	9800	0
287	20240726	143200	445487210	9800	9800	9800	9800	0
288	20240726	143100	445487210	9800	9800	9800	9800	0
289	20240726	143000	445487210	9800	9800	9800	9800	0
290	20240726	142900	445487210	9800	9800	9800	9800	0
291	20240726	142800	445487210	9800	9800	9800	9800	0
292	20240726	142700	445487210	9800	9810	9810	9800	350
293	20240726	142600	442057190	9830	9820	9830	9820	14
294	20240726	142500	441919590	9820	9810	9820	9810	108
295	20240726	142400	440859050	9820	9820	9820	9820	0
296	20240726	142300	440859050	9820	9820	9820	9820	69
297	20240726	142200	440181470	9820	9820	9820	9820	0
298	20240726	142100	440181470	9820	9810	9820	9800	211
299	20240726	142000	438113600	9810	9810	9810	9810	0
300	20240726	141900	438113600	9810	9810	9810	9810	0
301	20240726	141800	438113600	9810	9810	9810	9810	0
302	20240726	141700	438113600	9810	9810	9810	9810	0
303	20240726	141600	438113600	9810	9810	9810	9810	232
304	20240726	141500	435837680	9810	9810	9810	9810	0
305	20240726	141400	435837680	9810	9810	9810	9810	0
306	20240726	141300	435837680	9810	9810	9810	9810	20
307	20240726	141200	435641480	9810	9810	9810	9810	0
308	20240726	141100	435641480	9810	9810	9810	9810	0
309	20240726	141000	435641480	9810	9810	9810	9810	0
310	20240726	140900	435641480	9810	9810	9810	9810	20
311	20240726	140800	435445280	9810	9810	9810	9810	0
312	20240726	140700	435445280	9810	9810	9810	9810	0
313	20240726	140600	435445280	9810	9810	9810	9810	0
314	20240726	140500	435445280	9810	9800	9810	9800	3
315	20240726	140400	435415870	9810	9810	9810	9810	0
316	20240726	140300	435415870	9810	9810	9810	9810	0
317	20240726	140200	435415870	9810	9810	9810	9810	5
318	20240726	140100	435366820	9810	9810	9810	9810	0
319	20240726	140000	435366820	9810	9810	9810	9810	3
320	20240726	135900	435337390	9810	9810	9810	9810	13
321	20240726	135800	435209860	9810	9810	9810	9810	2
322	20240726	135700	435190240	9810	9800	9810	9790	657
323	20240726	135600	428753180	9800	9780	9800	9780	108
324	20240726	135500	427695910	9760	9770	9770	9760	140
325	20240726	135400	426329400	9770	9770	9770	9770	2
326	20240726	135300	426309860	9750	9770	9770	9750	400
327	20240726	135200	422407170	9790	9790	9790	9790	1
328	20240726	135100	422397380	9770	9770	9770	9770	0
329	20240726	135000	422397380	9770	9770	9770	9770	0
330	20240726	134900	422397380	9770	9770	9770	9770	0
331	20240726	134800	422397380	9770	9770	9770	9770	50
332	20240726	134700	421908880	9760	9760	9760	9760	0
333	20240726	134600	421908880	9760	9760	9760	9760	0
334	20240726	134500	421908880	9760	9760	9760	9760	25
335	20240726	134400	421664880	9760	9760	9760	9760	95
336	20240726	134300	420737680	9760	9770	9770	9760	570
337	20240726	134200	415169480	9760	9760	9760	9760	0
338	20240726	134100	415169480	9760	9760	9760	9760	50
339	20240726	134000	414681480	9760	9760	9760	9760	0
340	20240726	133900	414681480	9760	9760	9760	9760	802
341	20240726	133800	406853960	9800	9800	9800	9800	0
342	20240726	133700	406853960	9800	9800	9800	9800	0
343	20240726	133600	406853960	9800	9800	9800	9800	0
344	20240726	133500	406853960	9800	9770	9800	9770	507
345	20240726	133400	401897570	9760	9750	9760	9750	1043
346	20240726	133300	391725720	9740	9740	9740	9740	0
347	20240726	133200	391725720	9740	9740	9740	9740	0
348	20240726	133100	391725720	9740	9740	9740	9740	0
349	20240726	133000	391725720	9740	9740	9740	9740	0
350	20240726	132900	391725720	9740	9740	9740	9740	0
351	20240726	132800	391725720	9740	9740	9740	9740	0
352	20240726	132700	391725720	9740	9740	9740	9740	0
353	20240726	132600	391725720	9740	9740	9740	9740	0
354	20240726	132500	391725720	9740	9740	9740	9740	49
355	20240726	132400	391248460	9740	9750	9750	9740	155
356	20240726	132300	389738710	9750	9750	9750	9750	0
357	20240726	132200	389738710	9750	9750	9750	9750	0
358	20240726	132100	389738710	9750	9750	9750	9750	1
359	20240726	132000	389728960	9750	9750	9750	9750	50
360	20240726	131900	389241460	9750	9750	9750	9750	45
361	20240726	131800	388802710	9760	9760	9760	9760	0
362	20240726	131700	388802710	9760	9760	9760	9760	1
363	20240726	131600	388792950	9760	9760	9760	9760	0
364	20240726	131500	388792950	9760	9760	9760	9760	190
365	20240726	131400	386938550	9760	9760	9760	9760	1
366	20240726	131300	386928790	9760	9750	9760	9750	101
367	20240726	131200	385944030	9760	9760	9760	9760	0
368	20240726	131100	385944030	9760	9760	9760	9760	0
369	20240726	131000	385944030	9760	9760	9760	9760	0
370	20240726	130900	385944030	9760	9760	9760	9760	0
371	20240726	130800	385944030	9760	9760	9760	9760	100
372	20240726	130700	384968030	9760	9760	9760	9760	0
373	20240726	130600	384968030	9760	9760	9760	9760	0
374	20240726	130500	384968030	9760	9760	9760	9760	1
375	20240726	130400	384958270	9760	9760	9760	9760	0
376	20240726	130300	384958270	9760	9750	9760	9750	13
377	20240726	130200	384831510	9750	9750	9750	9750	0
378	20240726	130100	384831510	9750	9750	9750	9750	0
379	20240726	130000	384831510	9750	9750	9750	9750	50
380	20240726	125900	384344010	9750	9750	9750	9750	0
381	20240726	125800	384344010	9750	9750	9750	9750	0
382	20240726	125700	384344010	9750	9750	9750	9750	243
383	20240726	125600	381974760	9750	9750	9750	9750	0
384	20240726	125500	381974760	9750	9750	9750	9750	0
385	20240726	125400	381974760	9750	9750	9750	9750	30
386	20240726	125300	381682260	9750	9750	9750	9750	0
387	20240726	125200	381682260	9750	9750	9750	9750	1
388	20240726	125100	381672510	9740	9740	9740	9740	0
389	20240726	125000	381672510	9740	9740	9740	9740	31
390	20240726	124900	381370570	9740	9740	9740	9740	0
391	20240726	124800	381370570	9740	9740	9740	9740	45
392	20240726	124700	380932270	9740	9740	9740	9740	2
393	20240726	124600	380912790	9740	9730	9740	9730	2
394	20240726	124500	380893320	9730	9730	9730	9730	0
395	20240726	124400	380893320	9730	9730	9730	9730	46
396	20240726	124300	380445740	9720	9720	9720	9720	0
397	20240726	124200	380445740	9720	9730	9730	9720	535
398	20240726	124100	375244490	9730	9730	9730	9730	0
399	20240726	124000	375244490	9730	9720	9730	9720	623
400	20240726	123900	369182720	9730	9730	9730	9730	0
401	20240726	123800	369182720	9730	9730	9730	9730	0
402	20240726	123700	369182720	9730	9730	9730	9730	0
403	20240726	123600	369182720	9730	9730	9730	9730	0
404	20240726	123500	369182720	9730	9730	9730	9730	32
405	20240726	123400	368871360	9720	9720	9720	9720	742
406	20240726	123300	361659120	9740	9740	9740	9740	2
407	20240726	123200	361639640	9740	9740	9740	9740	25
408	20240726	123100	361396140	9740	9740	9740	9740	0
409	20240726	123000	361396140	9740	9740	9740	9740	3
410	20240726	122900	361366920	9740	9740	9740	9740	0
411	20240726	122800	361366920	9740	9740	9740	9740	0
412	20240726	122700	361366920	9740	9740	9740	9740	20
413	20240726	122600	361172120	9720	9720	9720	9720	0
414	20240726	122500	361172120	9720	9730	9730	9720	99
415	20240726	122400	360208910	9740	9740	9740	9740	5
416	20240726	122300	360160210	9740	9740	9740	9740	0
417	20240726	122200	360160210	9740	9740	9740	9740	2
418	20240726	122100	360140730	9740	9740	9740	9740	0
419	20240726	122000	360140730	9740	9740	9740	9740	20
420	20240726	121900	359945930	9740	9740	9740	9740	18
421	20240726	121800	359770610	9740	9740	9740	9740	0
422	20240726	121700	359770610	9740	9740	9740	9740	168
423	20240726	121600	358134290	9750	9750	9750	9750	0
424	20240726	121500	358134290	9750	9750	9750	9750	10
425	20240726	121400	358036790	9750	9750	9750	9750	20
426	20240726	121300	357841790	9750	9750	9750	9750	0
427	20240726	121200	357841790	9750	9750	9750	9750	0
428	20240726	121100	357841790	9750	9750	9750	9750	6
429	20240726	121000	357783290	9760	9760	9760	9760	0
430	20240726	120900	357783290	9760	9760	9760	9760	0
431	20240726	120800	357783290	9760	9760	9760	9760	2
432	20240726	120700	357763770	9760	9760	9760	9760	0
433	20240726	120600	357763770	9760	9760	9760	9760	0
434	20240726	120500	357763770	9760	9760	9760	9760	0
435	20240726	120400	357763770	9760	9760	9760	9760	0
436	20240726	120300	357763770	9760	9760	9760	9760	2
437	20240726	120200	357744250	9750	9740	9770	9740	966
438	20240726	120100	348331080	9740	9740	9750	9740	1001
439	20240726	120000	338572400	9740	9740	9750	9740	37
440	20240726	115900	338211680	9730	9730	9730	9730	887
441	20240726	115800	329581170	9730	9720	9750	9720	662
442	20240726	115700	323144690	9720	9720	9720	9720	1
443	20240726	115600	323134970	9720	9720	9720	9720	61
444	20240726	115500	322542050	9720	9720	9720	9720	9
445	20240726	115400	322454570	9720	9720	9720	9720	0
446	20240726	115300	322454570	9720	9730	9730	9700	4865
447	20240726	115200	275219760	9750	9750	9770	9730	1006
448	20240726	115100	265431220	9730	9780	9780	9730	5412
449	20240726	115000	212679150	9790	9790	9790	9790	12
450	20240726	114900	212561670	9790	9790	9790	9790	0
451	20240726	114800	212561670	9790	9790	9790	9790	6
452	20240726	114700	212502930	9790	9790	9790	9790	5
453	20240726	114600	212453980	9790	9790	9790	9790	7
454	20240726	114500	212385450	9790	9780	9800	9780	1292
455	20240726	114400	199745350	9780	9780	9780	9780	50
456	20240726	114300	199256350	9780	9780	9780	9780	0
457	20240726	114200	199256350	9780	9780	9780	9780	0
458	20240726	114100	199256350	9780	9780	9780	9780	0
459	20240726	114000	199256350	9780	9780	9780	9780	0
460	20240726	113900	199256350	9780	9780	9780	9780	0
461	20240726	113800	199256350	9780	9780	9780	9780	0
462	20240726	113700	199256350	9780	9770	9780	9770	2
463	20240726	113600	199236800	9760	9760	9760	9760	100
464	20240726	113500	198260800	9760	9760	9760	9760	1
465	20240726	113400	198251040	9760	9740	9760	9740	502
466	20240726	113300	193360890	9750	9750	9750	9750	0
467	20240726	113200	193360890	9750	9750	9750	9750	14
468	20240726	113100	193224390	9750	9750	9750	9750	110
469	20240726	113000	192151890	9740	9740	9740	9740	52
470	20240726	112900	191645410	9740	9740	9740	9740	1
471	20240726	112800	191635670	9740	9730	9740	9730	211
472	20240726	112700	189582530	9740	9740	9740	9740	1
473	20240726	112600	189572790	9740	9740	9740	9740	3
474	20240726	112500	189543570	9740	9760	9760	9740	203
475	20240726	112400	187565680	9750	9760	9760	9750	61
476	20240726	112300	186970920	9750	9760	9760	9750	112
477	20240726	112200	185878410	9750	9770	9780	9750	612
478	20240726	112100	179905760	9770	9760	9780	9760	26
479	20240726	112000	179651830	9740	9780	9780	9740	2002
480	20240726	111900	160145660	9770	9770	9770	9770	1
481	20240726	111800	160135890	9740	9760	9760	9740	519
482	20240726	111700	155071630	9750	9760	9760	9750	601
483	20240726	111600	149211170	9760	9760	9760	9760	0
484	20240726	111500	149211170	9760	9740	9760	9740	12
485	20240726	111400	149094090	9770	9780	9780	9750	1522
486	20240726	111300	134249690	9780	9790	9790	9760	2037
487	20240726	111200	114361680	9780	9780	9790	9780	114
488	20240726	111100	113246640	9780	9780	9780	9770	143
489	20240726	111000	111848850	9790	9790	9790	9790	0
490	20240726	110900	111848850	9790	9790	9790	9790	10
491	20240726	110800	111750950	9790	9780	9790	9780	14
492	20240726	110700	111614020	9770	9770	9770	9770	2
493	20240726	110600	111594480	9770	9780	9780	9770	156
494	20240726	110500	110069900	9780	9770	9780	9770	160
495	20240726	110400	108506220	9770	9800	9800	9770	1390
496	20240726	110300	94922260	9790	9790	9790	9790	0
497	20240726	110200	94922260	9790	9790	9790	9790	0
498	20240726	110100	94922260	9790	9790	9790	9790	33
499	20240726	110000	94599190	9790	9810	9810	9790	139
500	20240726	105900	93237880	9800	9800	9800	9800	143
501	20240726	105800	91836480	9810	9830	9830	9800	2265
502	20240726	105700	69627970	9850	9850	9850	9850	7
503	20240726	105600	69559020	9860	9860	9860	9860	0
504	20240726	105500	69559020	9860	9860	9860	9860	0
505	20240726	105400	69559020	9860	9860	9860	9860	0
506	20240726	105300	69559020	9860	9860	9860	9860	12
507	20240726	105200	69440700	9860	9860	9860	9860	0
508	20240726	105100	69440700	9860	9860	9860	9860	0
509	20240726	105000	69440700	9860	9860	9860	9860	413
510	20240726	104900	65368520	9860	9860	9860	9860	0
511	20240726	104800	65368520	9860	9860	9860	9860	0
512	20240726	104700	65368520	9860	9860	9860	9860	0
513	20240726	104600	65368520	9860	9860	9860	9860	0
514	20240726	104500	65368520	9860	9860	9860	9860	0
515	20240726	104400	65368520	9860	9860	9860	9860	0
516	20240726	104300	65368520	9860	9860	9860	9860	0
517	20240726	104200	65368520	9860	9860	9860	9860	0
518	20240726	104100	65368520	9860	9860	9860	9860	18
519	20240726	104000	65191040	9860	9860	9860	9860	0
520	20240726	103900	65191040	9860	9840	9860	9840	150
521	20240726	103800	63714990	9830	9830	9830	9830	0
522	20240726	103700	63714990	9830	9830	9830	9830	0
523	20240726	103600	63714990	9830	9830	9830	9830	982
524	20240726	103500	54061930	9830	9830	9830	9830	0
525	20240726	103400	54061930	9830	9830	9830	9830	0
526	20240726	103300	54061930	9830	9830	9830	9830	0
527	20240726	103200	54061930	9830	9830	9830	9830	0
528	20240726	103100	54061930	9830	9830	9830	9830	0
529	20240726	103000	54061930	9830	9830	9830	9830	0
530	20240726	102900	54061930	9830	9830	9830	9830	0
531	20240726	102800	54061930	9830	9830	9830	9830	0
532	20240726	102700	54061930	9830	9830	9830	9830	0
533	20240726	102600	54061930	9830	9830	9830	9830	0
534	20240726	102500	54061930	9830	9820	9830	9820	212
535	20240726	102400	51978090	9830	9830	9830	9830	0
536	20240726	102300	51978090	9830	9820	9830	9820	3
537	20240726	102200	51948610	9810	9820	9820	9810	140
538	20240726	102100	50575080	9830	9830	9830	9830	0
539	20240726	102000	50575080	9830	9830	9830	9830	0
540	20240726	101900	50575080	9830	9830	9830	9830	0
541	20240726	101800	50575080	9830	9820	9830	9820	2
542	20240726	101700	50555430	9830	9820	9830	9820	4
543	20240726	101600	50516140	9820	9820	9820	9810	31
544	20240726	101500	50211980	9830	9820	9830	9820	2
545	20240726	101400	50192330	9830	9830	9830	9830	0
546	20240726	101300	50192330	9830	9820	9830	9820	3
547	20240726	101200	50162850	9810	9810	9810	9810	140
548	20240726	101100	48789450	9820	9820	9820	9820	0
549	20240726	101000	48789450	9820	9820	9820	9820	0
550	20240726	100900	48789450	9820	9820	9820	9820	0
551	20240726	100800	48789450	9820	9820	9820	9810	334
552	20240726	100700	45512740	9830	9830	9830	9830	0
553	20240726	100600	45512740	9830	9830	9830	9830	0
554	20240726	100500	45512740	9830	9830	9830	9830	0
555	20240726	100400	45512740	9830	9830	9830	9830	0
556	20240726	100300	45512740	9830	9830	9830	9830	31
557	20240726	100200	45208010	9830	9820	9830	9820	4
558	20240726	100100	45168700	9810	9820	9820	9810	390
559	20240726	100000	41342780	9830	9830	9830	9830	0
560	20240726	095900	41342780	9830	9830	9830	9830	0
561	20240726	095800	41342780	9830	9830	9830	9830	0
562	20240726	095700	41342780	9830	9830	9830	9830	0
563	20240726	095600	41342780	9830	9830	9830	9830	1
564	20240726	095500	41332950	9830	9830	9830	9830	0
565	20240726	095400	41332950	9830	9820	9830	9820	3
566	20240726	095300	41303470	9830	9830	9830	9830	0
567	20240726	095200	41303470	9830	9830	9830	9830	0
568	20240726	095100	41303470	9830	9830	9830	9830	0
569	20240726	095000	41303470	9830	9820	9830	9820	31
570	20240726	094900	40999040	9830	9830	9830	9830	0
571	20240726	094800	40999040	9830	9830	9830	9830	0
572	20240726	094700	40999040	9830	9830	9830	9830	0
573	20240726	094600	40999040	9830	9830	9830	9820	104
574	20240726	094500	39977220	9830	9830	9830	9830	0
575	20240726	094400	39977220	9830	9840	9840	9830	55
576	20240726	094300	39436520	9840	9840	9840	9840	0
577	20240726	094200	39436520	9840	9840	9840	9840	0
578	20240726	094100	39436520	9840	9840	9840	9840	519
579	20240726	094000	34329560	9840	9840	9840	9840	488
580	20240726	093900	29527640	9850	9850	9850	9850	0
581	20240726	093800	29527640	9850	9850	9850	9850	1
582	20240726	093700	29517790	9860	9860	9860	9860	0
583	20240726	093600	29517790	9860	9860	9860	9860	0
584	20240726	093500	29517790	9860	9860	9860	9860	0
585	20240726	093400	29517790	9860	9860	9860	9860	0
586	20240726	093300	29517790	9860	9850	9860	9850	7
587	20240726	093200	29448820	9840	9840	9840	9840	0
588	20240726	093100	29448820	9840	9840	9840	9840	0
589	20240726	093000	29448820	9840	9840	9840	9840	0
590	20240726	092900	29448820	9840	9840	9840	9840	0
591	20240726	092800	29448820	9840	9840	9840	9840	70
592	20240726	092700	28760020	9850	9850	9850	9850	52
593	20240726	092600	28247820	9850	9850	9850	9850	0
594	20240726	092500	28247820	9850	9850	9850	9850	0
595	20240726	092400	28247820	9850	9850	9850	9850	52
596	20240726	092300	27735620	9840	9840	9840	9840	0
597	20240726	092200	27735620	9840	9840	9840	9840	70
598	20240726	092100	27046820	9850	9850	9850	9850	0
599	20240726	092000	27046820	9850	9850	9850	9850	0
600	20240726	091900	27046820	9850	9850	9850	9850	897
601	20240726	091800	18211370	9850	9850	9850	9850	1
602	20240726	091700	18201520	9850	9850	9850	9850	0
603	20240726	091600	18201520	9850	9850	9850	9850	2
604	20240726	091500	18181820	9850	9850	9850	9850	100
605	20240726	091400	17196820	9840	9840	9840	9840	0
606	20240726	091300	17196820	9840	9840	9840	9840	70
607	20240726	091200	16508020	9850	9850	9850	9850	0
608	20240726	091100	16508020	9850	9850	9850	9850	0
609	20240726	091000	16508020	9850	9850	9850	9850	0
610	20240726	090900	16508020	9850	9840	9850	9840	512
611	20240726	090800	11469930	9850	9850	9850	9850	0
612	20240726	090700	11469930	9850	9850	9850	9850	1
613	20240726	090600	11460080	9850	9850	9850	9850	30
614	20240726	090500	11164580	9860	9860	9860	9860	0
615	20240726	090400	11164580	9860	9860	9860	9860	1
616	20240726	090300	11154720	9820	9810	9820	9810	90
617	20240726	090200	10271320	9860	9860	9860	9860	0
618	20240726	090100	10271320	9860	9850	9860	9850	1000
619	20240726	090000	411660	9860	9800	9860	9800	42