KissMeData/267850/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	205400	125281890	15680	15680	15680	15680	562
3	20240726	205300	125281890	15680	15680	15680	15680	0
4	20240726	205200	125281890	15680	15680	15680	15680	0
5	20240726	205100	125281890	15680	15680	15680	15680	0
6	20240726	205000	125281890	15680	15680	15680	15680	0
7	20240726	204900	125281890	15680	15680	15680	15680	0
8	20240726	204800	125281890	15680	15680	15680	15680	0
9	20240726	204700	125281890	15680	15680	15680	15680	0
10	20240726	204600	125281890	15680	15680	15680	15680	0
11	20240726	204500	125281890	15680	15680	15680	15680	0
12	20240726	204400	125281890	15680	15680	15680	15680	0
13	20240726	204300	125281890	15680	15680	15680	15680	0
14	20240726	204200	125281890	15680	15680	15680	15680	0
15	20240726	204100	125281890	15680	15680	15680	15680	0
16	20240726	204000	125281890	15680	15680	15680	15680	0
17	20240726	203900	125281890	15680	15680	15680	15680	0
18	20240726	203800	125281890	15680	15680	15680	15680	0
19	20240726	203700	125281890	15680	15680	15680	15680	0
20	20240726	203600	125281890	15680	15680	15680	15680	0
21	20240726	203500	125281890	15680	15680	15680	15680	0
22	20240726	203400	125281890	15680	15680	15680	15680	0
23	20240726	203300	125281890	15680	15680	15680	15680	0
24	20240726	203200	125281890	15680	15680	15680	15680	0
25	20240726	203100	125281890	15680	15680	15680	15680	0
26	20240726	203000	125281890	15680	15680	15680	15680	0
27	20240726	202900	125281890	15680	15680	15680	15680	0
28	20240726	202800	125281890	15680	15680	15680	15680	0
29	20240726	202700	125281890	15680	15680	15680	15680	0
30	20240726	202600	125281890	15680	15680	15680	15680	0
31	20240726	202500	125281890	15680	15680	15680	15680	0
32	20240726	202400	125281890	15680	15680	15680	15680	562
33	20240726	202300	125281890	15680	15680	15680	15680	0
34	20240726	202200	125281890	15680	15680	15680	15680	0
35	20240726	202100	125281890	15680	15680	15680	15680	0
36	20240726	202000	125281890	15680	15680	15680	15680	0
37	20240726	201900	125281890	15680	15680	15680	15680	0
38	20240726	201800	125281890	15680	15680	15680	15680	0
39	20240726	201700	125281890	15680	15680	15680	15680	0
40	20240726	201600	125281890	15680	15680	15680	15680	0
41	20240726	201500	125281890	15680	15680	15680	15680	0
42	20240726	201400	125281890	15680	15680	15680	15680	0
43	20240726	201300	125281890	15680	15680	15680	15680	0
44	20240726	201200	125281890	15680	15680	15680	15680	0
45	20240726	201100	125281890	15680	15680	15680	15680	0
46	20240726	201000	125281890	15680	15680	15680	15680	0
47	20240726	200900	125281890	15680	15680	15680	15680	0
48	20240726	200800	125281890	15680	15680	15680	15680	0
49	20240726	200700	125281890	15680	15680	15680	15680	0
50	20240726	200600	125281890	15680	15680	15680	15680	0
51	20240726	200500	125281890	15680	15680	15680	15680	0
52	20240726	200400	125281890	15680	15680	15680	15680	0
53	20240726	200300	125281890	15680	15680	15680	15680	0
54	20240726	200200	125281890	15680	15680	15680	15680	0
55	20240726	200100	125281890	15680	15680	15680	15680	0
56	20240726	200000	125281890	15680	15680	15680	15680	0
57	20240726	195900	125281890	15680	15680	15680	15680	0
58	20240726	195800	125281890	15680	15680	15680	15680	0
59	20240726	195700	125281890	15680	15680	15680	15680	0
60	20240726	195600	125281890	15680	15680	15680	15680	0
61	20240726	195500	125281890	15680	15680	15680	15680	0
62	20240726	195400	125281890	15680	15680	15680	15680	562
63	20240726	195300	125281890	15680	15680	15680	15680	0
64	20240726	195200	125281890	15680	15680	15680	15680	0
65	20240726	195100	125281890	15680	15680	15680	15680	0
66	20240726	195000	125281890	15680	15680	15680	15680	0
67	20240726	194900	125281890	15680	15680	15680	15680	0
68	20240726	194800	125281890	15680	15680	15680	15680	0
69	20240726	194700	125281890	15680	15680	15680	15680	0
70	20240726	194600	125281890	15680	15680	15680	15680	0
71	20240726	194500	125281890	15680	15680	15680	15680	0
72	20240726	194400	125281890	15680	15680	15680	15680	0
73	20240726	194300	125281890	15680	15680	15680	15680	0
74	20240726	194200	125281890	15680	15680	15680	15680	0
75	20240726	194100	125281890	15680	15680	15680	15680	0
76	20240726	194000	125281890	15680	15680	15680	15680	0
77	20240726	193900	125281890	15680	15680	15680	15680	0
78	20240726	193800	125281890	15680	15680	15680	15680	0
79	20240726	193700	125281890	15680	15680	15680	15680	0
80	20240726	193600	125281890	15680	15680	15680	15680	0
81	20240726	193500	125281890	15680	15680	15680	15680	0
82	20240726	193400	125281890	15680	15680	15680	15680	0
83	20240726	193300	125281890	15680	15680	15680	15680	0
84	20240726	193200	125281890	15680	15680	15680	15680	0
85	20240726	193100	125281890	15680	15680	15680	15680	0
86	20240726	193000	125281890	15680	15680	15680	15680	0
87	20240726	192900	125281890	15680	15680	15680	15680	0
88	20240726	192800	125281890	15680	15680	15680	15680	0
89	20240726	192700	125281890	15680	15680	15680	15680	0
90	20240726	192600	125281890	15680	15680	15680	15680	0
91	20240726	192500	125281890	15680	15680	15680	15680	0
92	20240726	192400	125281890	15680	15680	15680	15680	562
93	20240726	192300	125281890	15680	15680	15680	15680	0
94	20240726	192200	125281890	15680	15680	15680	15680	0
95	20240726	192100	125281890	15680	15680	15680	15680	0
96	20240726	192000	125281890	15680	15680	15680	15680	0
97	20240726	191900	125281890	15680	15680	15680	15680	0
98	20240726	191800	125281890	15680	15680	15680	15680	0
99	20240726	191700	125281890	15680	15680	15680	15680	0
100	20240726	191600	125281890	15680	15680	15680	15680	0
101	20240726	191500	125281890	15680	15680	15680	15680	0
102	20240726	191400	125281890	15680	15680	15680	15680	0
103	20240726	191300	125281890	15680	15680	15680	15680	0
104	20240726	191200	125281890	15680	15680	15680	15680	0
105	20240726	191100	125281890	15680	15680	15680	15680	0
106	20240726	191000	125281890	15680	15680	15680	15680	0
107	20240726	190900	125281890	15680	15680	15680	15680	0
108	20240726	190800	125281890	15680	15680	15680	15680	0
109	20240726	190700	125281890	15680	15680	15680	15680	0
110	20240726	190600	125281890	15680	15680	15680	15680	0
111	20240726	190500	125281890	15680	15680	15680	15680	0
112	20240726	190400	125281890	15680	15680	15680	15680	0
113	20240726	190300	125281890	15680	15680	15680	15680	0
114	20240726	190200	125281890	15680	15680	15680	15680	0
115	20240726	190100	125281890	15680	15680	15680	15680	0
116	20240726	190000	125281890	15680	15680	15680	15680	0
117	20240726	185900	125281890	15680	15680	15680	15680	0
118	20240726	185800	125281890	15680	15680	15680	15680	0
119	20240726	185700	125281890	15680	15680	15680	15680	0
120	20240726	185600	125281890	15680	15680	15680	15680	0
121	20240726	185500	125281890	15680	15680	15680	15680	0
122	20240726	185400	125281890	15680	15680	15680	15680	562
123	20240726	185300	125281890	15680	15680	15680	15680	0
124	20240726	185200	125281890	15680	15680	15680	15680	0
125	20240726	185100	125281890	15680	15680	15680	15680	0
126	20240726	185000	125281890	15680	15680	15680	15680	0
127	20240726	184900	125281890	15680	15680	15680	15680	0
128	20240726	184800	125281890	15680	15680	15680	15680	0
129	20240726	184700	125281890	15680	15680	15680	15680	0
130	20240726	184600	125281890	15680	15680	15680	15680	0
131	20240726	184500	125281890	15680	15680	15680	15680	0
132	20240726	184400	125281890	15680	15680	15680	15680	0
133	20240726	184300	125281890	15680	15680	15680	15680	0
134	20240726	184200	125281890	15680	15680	15680	15680	0
135	20240726	184100	125281890	15680	15680	15680	15680	0
136	20240726	184000	125281890	15680	15680	15680	15680	0
137	20240726	183900	125281890	15680	15680	15680	15680	0
138	20240726	183800	125281890	15680	15680	15680	15680	0
139	20240726	183700	125281890	15680	15680	15680	15680	0
140	20240726	183600	125281890	15680	15680	15680	15680	0
141	20240726	183500	125281890	15680	15680	15680	15680	0
142	20240726	183400	125281890	15680	15680	15680	15680	0
143	20240726	183300	125281890	15680	15680	15680	15680	0
144	20240726	183200	125281890	15680	15680	15680	15680	0
145	20240726	183100	125281890	15680	15680	15680	15680	0
146	20240726	183000	125281890	15680	15680	15680	15680	0
147	20240726	182900	125281890	15680	15680	15680	15680	0
148	20240726	182800	125281890	15680	15680	15680	15680	0
149	20240726	182700	125281890	15680	15680	15680	15680	0
150	20240726	182600	125281890	15680	15680	15680	15680	0
151	20240726	182500	125281890	15680	15680	15680	15680	0
152	20240726	182400	125281890	15680	15680	15680	15680	562
153	20240726	182300	125281890	15680	15680	15680	15680	0
154	20240726	182200	125281890	15680	15680	15680	15680	0
155	20240726	182100	125281890	15680	15680	15680	15680	0
156	20240726	182000	125281890	15680	15680	15680	15680	0
157	20240726	181900	125281890	15680	15680	15680	15680	0
158	20240726	181800	125281890	15680	15680	15680	15680	0
159	20240726	181700	125281890	15680	15680	15680	15680	0
160	20240726	181600	125281890	15680	15680	15680	15680	0
161	20240726	181500	125281890	15680	15680	15680	15680	0
162	20240726	181400	125281890	15680	15680	15680	15680	0
163	20240726	181300	125281890	15680	15680	15680	15680	0
164	20240726	181200	125281890	15680	15680	15680	15680	0
165	20240726	181100	125281890	15680	15680	15680	15680	0
166	20240726	181000	125281890	15680	15680	15680	15680	0
167	20240726	180900	125281890	15680	15680	15680	15680	0
168	20240726	180800	125281890	15680	15680	15680	15680	0
169	20240726	180700	125281890	15680	15680	15680	15680	0
170	20240726	180600	125281890	15680	15680	15680	15680	0
171	20240726	180500	125281890	15680	15680	15680	15680	0
172	20240726	180400	125281890	15680	15680	15680	15680	0
173	20240726	180300	125281890	15680	15680	15680	15680	0
174	20240726	180200	125281890	15680	15680	15680	15680	0
175	20240726	180100	125281890	15680	15680	15680	15680	0
176	20240726	180000	125281890	15680	15680	15680	15680	0
177	20240726	175900	125281890	15680	15680	15680	15680	0
178	20240726	175800	125281890	15680	15680	15680	15680	0
179	20240726	175700	125281890	15680	15680	15680	15680	0
180	20240726	175600	125281890	15680	15680	15680	15680	0
181	20240726	175500	125281890	15680	15680	15680	15680	0
182	20240726	175400	125281890	15680	15680	15680	15680	562
183	20240726	175300	125281890	15680	15680	15680	15680	0
184	20240726	175200	125281890	15680	15680	15680	15680	0
185	20240726	175100	125281890	15680	15680	15680	15680	0
186	20240726	175000	125281890	15680	15680	15680	15680	0
187	20240726	174900	125281890	15680	15680	15680	15680	0
188	20240726	174800	125281890	15680	15680	15680	15680	0
189	20240726	174700	125281890	15680	15680	15680	15680	0
190	20240726	174600	125281890	15680	15680	15680	15680	0
191	20240726	174500	125281890	15680	15680	15680	15680	0
192	20240726	174400	125281890	15680	15680	15680	15680	0
193	20240726	174300	125281890	15680	15680	15680	15680	0
194	20240726	174200	125281890	15680	15680	15680	15680	0
195	20240726	174100	125281890	15680	15680	15680	15680	0
196	20240726	174000	125281890	15680	15680	15680	15680	0
197	20240726	173900	125281890	15680	15680	15680	15680	0
198	20240726	173800	125281890	15680	15680	15680	15680	0
199	20240726	173700	125281890	15680	15680	15680	15680	0
200	20240726	173600	125281890	15680	15680	15680	15680	0
201	20240726	173500	125281890	15680	15680	15680	15680	0
202	20240726	173400	125281890	15680	15680	15680	15680	0
203	20240726	173300	125281890	15680	15680	15680	15680	0
204	20240726	173200	125281890	15680	15680	15680	15680	0
205	20240726	173100	125281890	15680	15680	15680	15680	0
206	20240726	173000	125281890	15680	15680	15680	15680	0
207	20240726	172900	125281890	15680	15680	15680	15680	0
208	20240726	172800	125281890	15680	15680	15680	15680	0
209	20240726	172700	125281890	15680	15680	15680	15680	0
210	20240726	172600	125281890	15680	15680	15680	15680	0
211	20240726	172500	125281890	15680	15680	15680	15680	0
212	20240726	172400	125281890	15680	15680	15680	15680	562
213	20240726	172300	125281890	15680	15680	15680	15680	0
214	20240726	172200	125281890	15680	15680	15680	15680	0
215	20240726	172100	125281890	15680	15680	15680	15680	0
216	20240726	172000	125281890	15680	15680	15680	15680	0
217	20240726	171900	125281890	15680	15680	15680	15680	0
218	20240726	171800	125281890	15680	15680	15680	15680	0
219	20240726	171700	125281890	15680	15680	15680	15680	0
220	20240726	171600	125281890	15680	15680	15680	15680	0
221	20240726	171500	125281890	15680	15680	15680	15680	0
222	20240726	171400	125281890	15680	15680	15680	15680	0
223	20240726	171300	125281890	15680	15680	15680	15680	0
224	20240726	171200	125281890	15680	15680	15680	15680	0
225	20240726	171100	125281890	15680	15680	15680	15680	0
226	20240726	171000	125281890	15680	15680	15680	15680	0
227	20240726	170900	125281890	15680	15680	15680	15680	0
228	20240726	170800	125281890	15680	15680	15680	15680	0
229	20240726	170700	125281890	15680	15680	15680	15680	0
230	20240726	170600	125281890	15680	15680	15680	15680	0
231	20240726	170500	125281890	15680	15680	15680	15680	0
232	20240726	170400	125281890	15680	15680	15680	15680	0
233	20240726	170300	125281890	15680	15680	15680	15680	0
234	20240726	170200	125281890	15680	15680	15680	15680	0
235	20240726	170100	125281890	15680	15680	15680	15680	0
236	20240726	170000	125281890	15680	15680	15680	15680	0
237	20240726	165900	125281890	15680	15680	15680	15680	0
238	20240726	165800	125281890	15680	15680	15680	15680	0
239	20240726	165700	125281890	15680	15680	15680	15680	0
240	20240726	165600	125281890	15680	15680	15680	15680	0
241	20240726	165500	125281890	15680	15680	15680	15680	0
242	20240726	165400	125281890	15680	15680	15680	15680	562
243	20240726	165300	125281890	15680	15680	15680	15680	0
244	20240726	165200	125281890	15680	15680	15680	15680	0
245	20240726	165100	125281890	15680	15680	15680	15680	0
246	20240726	165000	125281890	15680	15680	15680	15680	0
247	20240726	164900	125281890	15680	15680	15680	15680	0
248	20240726	164800	125281890	15680	15680	15680	15680	0
249	20240726	164700	125281890	15680	15680	15680	15680	0
250	20240726	164600	125281890	15680	15680	15680	15680	0
251	20240726	164500	125281890	15680	15680	15680	15680	0
252	20240726	164400	125281890	15680	15680	15680	15680	0
253	20240726	164300	125281890	15680	15680	15680	15680	0
254	20240726	164200	125281890	15680	15680	15680	15680	0
255	20240726	164100	125281890	15680	15680	15680	15680	0
256	20240726	164000	125281890	15680	15680	15680	15680	0
257	20240726	163900	125281890	15680	15680	15680	15680	0
258	20240726	163800	125281890	15680	15680	15680	15680	0
259	20240726	163700	125281890	15680	15680	15680	15680	0
260	20240726	163600	125281890	15680	15680	15680	15680	0
261	20240726	163500	125281890	15680	15680	15680	15680	0
262	20240726	163400	125281890	15680	15680	15680	15680	0
263	20240726	163300	125281890	15680	15680	15680	15680	0
264	20240726	163200	125281890	15680	15680	15680	15680	0
265	20240726	163100	125281890	15680	15680	15680	15680	0
266	20240726	163000	125281890	15680	15680	15680	15680	0
267	20240726	162900	125281890	15680	15680	15680	15680	0
268	20240726	162800	125281890	15680	15680	15680	15680	0
269	20240726	162700	125281890	15680	15680	15680	15680	0
270	20240726	162600	125281890	15680	15680	15680	15680	0
271	20240726	162500	125281890	15680	15680	15680	15680	0
272	20240726	162400	125281890	15680	15680	15680	15680	562
273	20240726	162300	125281890	15680	15680	15680	15680	0
274	20240726	162200	125281890	15680	15680	15680	15680	0
275	20240726	162100	125281890	15680	15680	15680	15680	0
276	20240726	162000	125281890	15680	15680	15680	15680	0
277	20240726	161900	125281890	15680	15680	15680	15680	0
278	20240726	161800	125281890	15680	15680	15680	15680	0
279	20240726	161700	125281890	15680	15680	15680	15680	0
280	20240726	161600	125281890	15680	15680	15680	15680	0
281	20240726	161500	125281890	15680	15680	15680	15680	0
282	20240726	161400	125281890	15680	15680	15680	15680	0
283	20240726	161300	125281890	15680	15680	15680	15680	0
284	20240726	161200	125281890	15680	15680	15680	15680	0
285	20240726	161100	125281890	15680	15680	15680	15680	0
286	20240726	161000	125281890	15680	15680	15680	15680	0
287	20240726	160900	125281890	15680	15680	15680	15680	0
288	20240726	160800	125281890	15680	15680	15680	15680	0
289	20240726	160700	125281890	15680	15680	15680	15680	0
290	20240726	160600	125281890	15680	15680	15680	15680	0
291	20240726	160500	125281890	15680	15680	15680	15680	0
292	20240726	160400	125281890	15680	15680	15680	15680	0
293	20240726	160300	125281890	15680	15680	15680	15680	0
294	20240726	160200	125281890	15680	15680	15680	15680	0
295	20240726	160100	125281890	15680	15680	15680	15680	0
296	20240726	160000	125281890	15680	15680	15680	15680	0
297	20240726	155900	125281890	15680	15680	15680	15680	0
298	20240726	155800	125281890	15680	15680	15680	15680	0
299	20240726	155700	125281890	15680	15680	15680	15680	0
300	20240726	155600	125281890	15680	15680	15680	15680	0
301	20240726	155500	125281890	15680	15680	15680	15680	0
302	20240726	155400	125281890	15680	15680	15680	15680	562
303	20240726	155300	125281890	15680	15680	15680	15680	0
304	20240726	155200	125281890	15680	15680	15680	15680	0
305	20240726	155100	125281890	15680	15680	15680	15680	0
306	20240726	155000	125281890	15680	15680	15680	15680	0
307	20240726	154900	125281890	15680	15680	15680	15680	0
308	20240726	154800	125281890	15680	15680	15680	15680	0
309	20240726	154700	125281890	15680	15680	15680	15680	0
310	20240726	154600	125281890	15680	15680	15680	15680	0
311	20240726	154500	125281890	15680	15680	15680	15680	0
312	20240726	154400	125281890	15680	15680	15680	15680	0
313	20240726	154300	125281890	15680	15680	15680	15680	0
314	20240726	154200	125281890	15680	15680	15680	15680	0
315	20240726	154100	125281890	15680	15680	15680	15680	0
316	20240726	154000	125281890	15680	15680	15680	15680	0
317	20240726	153900	125281890	15680	15680	15680	15680	0
318	20240726	153800	125281890	15680	15680	15680	15680	0
319	20240726	153700	125281890	15680	15680	15680	15680	0
320	20240726	153600	125281890	15680	15680	15680	15680	0
321	20240726	153500	125281890	15680	15680	15680	15680	0
322	20240726	153400	125281890	15680	15680	15680	15680	0
323	20240726	153300	125281890	15680	15680	15680	15680	0
324	20240726	153200	125281890	15680	15680	15680	15680	0
325	20240726	153100	125281890	15680	15680	15680	15680	0
326	20240726	153000	125281890	15680	15680	15680	15680	562
327	20240726	152900	116469730	15750	15750	15750	15750	0
328	20240726	152800	116469730	15750	15750	15750	15750	0
329	20240726	152700	116469730	15750	15750	15750	15750	0
330	20240726	152600	116469730	15750	15750	15750	15750	0
331	20240726	152500	116469730	15750	15750	15750	15750	0
332	20240726	152400	116469730	15750	15750	15750	15750	0
333	20240726	152300	116469730	15750	15750	15750	15750	0
334	20240726	152200	116469730	15750	15750	15750	15750	0
335	20240726	152100	116469730	15750	15750	15750	15750	0
336	20240726	152000	116469730	15750	15750	15750	15750	0
337	20240726	151900	116469730	15750	15750	15750	15670	19
338	20240726	151800	116171120	15740	15740	15740	15740	65
339	20240726	151700	115148020	15750	15750	15750	15750	0
340	20240726	151600	115148020	15750	15750	15750	15750	4
341	20240726	151500	115085020	15750	15700	15750	15700	182
342	20240726	151400	112221520	15690	15690	15690	15690	43
343	20240726	151300	111546850	15650	15670	15670	15650	395
344	20240726	151200	105364890	15690	15690	15690	15690	7
345	20240726	151100	105255060	15650	15650	15650	15650	112
346	20240726	151000	103502260	15600	15600	15600	15600	0
347	20240726	150900	103502260	15600	15600	15600	15600	87
348	20240726	150800	102145060	15600	15620	15620	15600	42
349	20240726	150700	101489130	15700	15700	15700	15700	0
350	20240726	150600	101489130	15700	15700	15700	15700	1
351	20240726	150500	101473430	15630	15670	15670	15630	171
352	20240726	150400	98796220	15680	15690	15690	15680	37
353	20240726	150300	98216040	15700	15700	15700	15700	1
354	20240726	150200	98200340	15680	15680	15680	15680	0
355	20240726	150100	98200340	15680	15680	15680	15680	0
356	20240726	150000	98200340	15680	15740	15740	15680	7
357	20240726	145900	98090460	15670	15670	15670	15670	15
358	20240726	145800	97855410	15690	15700	15700	15690	27
359	20240726	145700	97431710	15770	15770	15770	15770	0
360	20240726	145600	97431710	15770	15770	15770	15770	0
361	20240726	145500	97431710	15770	15770	15770	15770	0
362	20240726	145400	97431710	15770	15770	15770	15770	0
363	20240726	145300	97431710	15770	15770	15770	15770	0
364	20240726	145200	97431710	15770	15770	15770	15770	0
365	20240726	145100	97431710	15770	15770	15770	15770	0
366	20240726	145000	97431710	15770	15770	15770	15770	0
367	20240726	144900	97431710	15770	15770	15770	15770	0
368	20240726	144800	97431710	15770	15770	15770	15770	0
369	20240726	144700	97431710	15770	15770	15770	15770	0
370	20240726	144600	97431710	15770	15710	15770	15710	20
371	20240726	144500	97117150	15700	15700	15700	15700	0
372	20240726	144400	97117150	15700	15700	15700	15700	0
373	20240726	144300	97117150	15700	15700	15700	15700	0
374	20240726	144200	97117150	15700	15700	15700	15700	0
375	20240726	144100	97117150	15700	15700	15700	15700	3
376	20240726	144000	97070050	15690	15690	15690	15690	0
377	20240726	143900	97070050	15690	15690	15690	15690	0
378	20240726	143800	97070050	15690	15690	15690	15690	0
379	20240726	143700	97070050	15690	15690	15690	15690	0
380	20240726	143600	97070050	15690	15690	15690	15690	50
381	20240726	143500	96285550	15690	15690	15690	15690	8
382	20240726	143400	96160030	15710	15710	15710	15710	0
383	20240726	143300	96160030	15710	15710	15710	15710	0
384	20240726	143200	96160030	15710	15710	15710	15710	0
385	20240726	143100	96160030	15710	15710	15710	15710	2
386	20240726	143000	96128610	15690	15700	15700	15690	18
387	20240726	142900	95846030	15690	15690	15690	15690	28
388	20240726	142800	95406710	15640	15640	15640	15640	0
389	20240726	142700	95406710	15640	15640	15640	15640	0
390	20240726	142600	95406710	15640	15640	15640	15640	0
391	20240726	142500	95406710	15640	15640	15640	15640	0
392	20240726	142400	95406710	15640	15640	15640	15640	7
393	20240726	142300	95297230	15620	15710	15710	15620	138
394	20240726	142200	93132030	15710	15710	15710	15710	3
395	20240726	142100	93084900	15710	15720	15720	15710	35
396	20240726	142000	92534850	15780	15780	15780	15780	0
397	20240726	141900	92534850	15780	15780	15780	15780	0
398	20240726	141800	92534850	15780	15780	15780	15780	0
399	20240726	141700	92534850	15780	15780	15780	15780	0
400	20240726	141600	92534850	15780	15780	15780	15780	0
401	20240726	141500	92534850	15780	15780	15780	15780	0
402	20240726	141400	92534850	15780	15780	15780	15780	0
403	20240726	141300	92534850	15780	15780	15780	15780	0
404	20240726	141200	92534850	15780	15780	15780	15780	0
405	20240726	141100	92534850	15780	15780	15780	15780	0
406	20240726	141000	92534850	15780	15780	15780	15780	0
407	20240726	140900	92534850	15780	15780	15780	15780	0
408	20240726	140800	92534850	15780	15780	15780	15780	0
409	20240726	140700	92534850	15780	15780	15780	15780	0
410	20240726	140600	92534850	15780	15780	15780	15780	61
411	20240726	140500	91572270	15790	15790	15790	15790	2
412	20240726	140400	91540690	15790	15790	15790	15790	0
413	20240726	140300	91540690	15790	15790	15790	15790	0
414	20240726	140200	91540690	15790	15790	15790	15790	0
415	20240726	140100	91540690	15790	15790	15790	15790	0
416	20240726	140000	91540690	15790	15790	15790	15790	153
417	20240726	135900	89124820	15780	15780	15780	15780	0
418	20240726	135800	89124820	15780	15780	15780	15780	0
419	20240726	135700	89124820	15780	15780	15780	15780	0
420	20240726	135600	89124820	15780	15780	15780	15780	0
421	20240726	135500	89124820	15780	15780	15780	15780	0
422	20240726	135400	89124820	15780	15780	15780	15780	0
423	20240726	135300	89124820	15780	15780	15780	15780	0
424	20240726	135200	89124820	15780	15780	15780	15780	0
425	20240726	135100	89124820	15780	15780	15780	15780	0
426	20240726	135000	89124820	15780	15780	15780	15780	0
427	20240726	134900	89124820	15780	15780	15780	15780	0
428	20240726	134800	89124820	15780	15790	15790	15780	23
429	20240726	134700	88761850	15780	15780	15780	15780	0
430	20240726	134600	88761850	15780	15780	15780	15780	0
431	20240726	134500	88761850	15780	15780	15780	15780	0
432	20240726	134400	88761850	15780	15780	15780	15780	0
433	20240726	134300	88761850	15780	15780	15780	15780	0
434	20240726	134200	88761850	15780	15780	15780	15780	104
435	20240726	134100	87120730	15780	15770	15780	15770	65
436	20240726	134000	86095510	15800	15800	15800	15800	0
437	20240726	133900	86095510	15800	15800	15800	15800	0
438	20240726	133800	86095510	15800	15800	15800	15800	0
439	20240726	133700	86095510	15800	15740	15800	15740	2
440	20240726	133600	86063970	15770	15820	15820	15580	1749
441	20240726	133500	58675160	15830	15830	15830	15830	0
442	20240726	133400	58675160	15830	15830	15830	15830	0
443	20240726	133300	58675160	15830	15830	15830	15830	0
444	20240726	133200	58675160	15830	15830	15830	15830	0
445	20240726	133100	58675160	15830	15830	15830	15830	0
446	20240726	133000	58675160	15830	15830	15830	15830	0
447	20240726	132900	58675160	15830	15830	15830	15830	0
448	20240726	132800	58675160	15830	15830	15830	15830	0
449	20240726	132700	58675160	15830	15830	15830	15830	1
450	20240726	132600	58659330	15830	15830	15830	15830	30
451	20240726	132500	58184430	15830	15830	15830	15830	0
452	20240726	132400	58184430	15830	15830	15830	15830	11
453	20240726	132300	58010300	15830	15830	15830	15830	0
454	20240726	132200	58010300	15830	15830	15830	15830	6
455	20240726	132100	57915320	15830	15830	15830	15830	0
456	20240726	132000	57915320	15830	15830	15830	15830	0
457	20240726	131900	57915320	15830	15830	15830	15830	15
458	20240726	131800	57677870	15840	15840	15840	15840	0
459	20240726	131700	57677870	15840	15840	15840	15840	0
460	20240726	131600	57677870	15840	15840	15840	15840	0
461	20240726	131500	57677870	15840	15840	15840	15840	0
462	20240726	131400	57677870	15840	15840	15840	15840	0
463	20240726	131300	57677870	15840	15840	15840	15840	0
464	20240726	131200	57677870	15840	15840	15840	15840	0
465	20240726	131100	57677870	15840	15840	15840	15840	0
466	20240726	131000	57677870	15840	15840	15840	15840	18
467	20240726	130900	57392750	15850	15850	15850	15850	0
468	20240726	130800	57392750	15850	15850	15850	15850	77
469	20240726	130700	56172300	15890	15890	15890	15890	0
470	20240726	130600	56172300	15890	15890	15890	15890	0
471	20240726	130500	56172300	15890	15890	15890	15890	5
472	20240726	130400	56092850	15890	15890	15890	15890	0
473	20240726	130300	56092850	15890	15890	15890	15890	0
474	20240726	130200	56092850	15890	15890	15890	15890	0
475	20240726	130100	56092850	15890	15870	15890	15870	63
476	20240726	130000	55092470	15840	15840	15840	15840	0
477	20240726	125900	55092470	15840	15840	15840	15840	0
478	20240726	125800	55092470	15840	15840	15840	15840	0
479	20240726	125700	55092470	15840	15840	15840	15840	0
480	20240726	125600	55092470	15840	15840	15840	15840	0
481	20240726	125500	55092470	15840	15840	15840	15840	47
482	20240726	125400	54347990	15860	15860	15860	15860	0
483	20240726	125300	54347990	15860	15860	15860	15860	0
484	20240726	125200	54347990	15860	15860	15860	15860	0
485	20240726	125100	54347990	15860	15860	15860	15860	0
486	20240726	125000	54347990	15860	15860	15860	15860	37
487	20240726	124900	53761170	15860	15860	15860	15860	0
488	20240726	124800	53761170	15860	15860	15860	15860	3
489	20240726	124700	53713590	15880	15880	15880	15880	0
490	20240726	124600	53713590	15880	15880	15880	15880	0
491	20240726	124500	53713590	15880	15880	15880	15880	0
492	20240726	124400	53713590	15880	15880	15880	15880	0
493	20240726	124300	53713590	15880	15880	15880	15880	0
494	20240726	124200	53713590	15880	15880	15880	15880	0
495	20240726	124100	53713590	15880	15880	15880	15880	3
496	20240726	124000	53665950	15870	15870	15870	15870	20
497	20240726	123900	53348550	15870	15870	15870	15870	4
498	20240726	123800	53285070	15880	15880	15880	15880	0
499	20240726	123700	53285070	15880	15880	15880	15880	6
500	20240726	123600	53189790	15860	15860	15860	15860	0
501	20240726	123500	53189790	15860	15860	15860	15860	0
502	20240726	123400	53189790	15860	15860	15860	15860	0
503	20240726	123300	53189790	15860	15860	15860	15860	0
504	20240726	123200	53189790	15860	15860	15860	15860	0
505	20240726	123100	53189790	15860	15870	15870	15860	20
506	20240726	123000	52872420	15880	15880	15880	15880	0
507	20240726	122900	52872420	15880	15880	15880	15880	0
508	20240726	122800	52872420	15880	15880	15880	15880	0
509	20240726	122700	52872420	15880	15880	15880	15880	0
510	20240726	122600	52872420	15880	15880	15880	15880	18
511	20240726	122500	52586580	15870	15870	15870	15870	0
512	20240726	122400	52586580	15870	15870	15870	15870	0
513	20240726	122300	52586580	15870	15870	15870	15870	0
514	20240726	122200	52586580	15870	15870	15870	15870	0
515	20240726	122100	52586580	15870	15870	15870	15870	0
516	20240726	122000	52586580	15870	15870	15870	15870	0
517	20240726	121900	52586580	15870	15870	15870	15870	0
518	20240726	121800	52586580	15870	15870	15870	15870	0
519	20240726	121700	52586580	15870	15870	15870	15870	0
520	20240726	121600	52586580	15870	15870	15870	15870	0
521	20240726	121500	52586580	15870	15870	15870	15870	0
522	20240726	121400	52586580	15870	15870	15870	15870	18
523	20240726	121300	52300920	15860	15860	15860	15860	318
524	20240726	121200	47257440	15860	15860	15860	15860	0
525	20240726	121100	47257440	15860	15860	15860	15860	0
526	20240726	121000	47257440	15860	15860	15860	15860	0
527	20240726	120900	47257440	15860	15860	15860	15860	0
528	20240726	120800	47257440	15860	15860	15860	15860	0
529	20240726	120700	47257440	15860	15860	15860	15860	0
530	20240726	120600	47257440	15860	15860	15860	15860	200
531	20240726	120500	44085440	15840	15840	15840	15840	0
532	20240726	120400	44085440	15840	15840	15840	15840	0
533	20240726	120300	44085440	15840	15840	15840	15840	0
534	20240726	120200	44085440	15840	15840	15840	15840	56
535	20240726	120100	43198400	15840	15840	15840	15840	15
536	20240726	120000	42960800	15840	15840	15840	15840	0
537	20240726	115900	42960800	15840	15840	15840	15840	0
538	20240726	115800	42960800	15840	15840	15840	15840	0
539	20240726	115700	42960800	15840	15840	15840	15840	0
540	20240726	115600	42960800	15840	15840	15840	15840	0
541	20240726	115500	42960800	15840	15840	15840	15840	0
542	20240726	115400	42960800	15840	15840	15840	15840	0
543	20240726	115300	42960800	15840	15840	15840	15840	0
544	20240726	115200	42960800	15840	15840	15840	15840	0
545	20240726	115100	42960800	15840	15840	15840	15840	0
546	20240726	115000	42960800	15840	15840	15840	15840	0
547	20240726	114900	42960800	15840	15840	15840	15840	0
548	20240726	114800	42960800	15840	15840	15840	15840	0
549	20240726	114700	42960800	15840	15840	15840	15840	0
550	20240726	114600	42960800	15840	15820	15840	15820	271
551	20240726	114500	38671970	15780	15780	15780	15780	0
552	20240726	114400	38671970	15780	15780	15780	15780	0
553	20240726	114300	38671970	15780	15780	15780	15780	0
554	20240726	114200	38671970	15780	15780	15780	15740	111
555	20240726	114100	36922590	15820	15820	15820	15820	0
556	20240726	114000	36922590	15820	15820	15820	15820	0
557	20240726	113900	36922590	15820	15820	15820	15820	0
558	20240726	113800	36922590	15820	15820	15820	15820	1
559	20240726	113700	36906770	15820	15820	15820	15820	0
560	20240726	113600	36906770	15820	15820	15820	15820	0
561	20240726	113500	36906770	15820	15820	15820	15820	0
562	20240726	113400	36906770	15820	15820	15820	15820	0
563	20240726	113300	36906770	15820	15820	15820	15820	0
564	20240726	113200	36906770	15820	15820	15820	15820	0
565	20240726	113100	36906770	15820	15820	15820	15820	0
566	20240726	113000	36906770	15820	15820	15820	15820	163
567	20240726	112900	34328110	15830	15830	15830	15830	0
568	20240726	112800	34328110	15830	15830	15830	15830	0
569	20240726	112700	34328110	15830	15830	15830	15830	0
570	20240726	112600	34328110	15830	15780	15830	15780	63
571	20240726	112500	33332700	15780	15780	15780	15780	0
572	20240726	112400	33332700	15780	15780	15780	15780	0
573	20240726	112300	33332700	15780	15780	15780	15780	0
574	20240726	112200	33332700	15780	15780	15780	15780	0
575	20240726	112100	33332700	15780	15780	15780	15780	0
576	20240726	112000	33332700	15780	15780	15780	15780	0
577	20240726	111900	33332700	15780	15780	15780	15780	0
578	20240726	111800	33332700	15780	15780	15780	15780	0
579	20240726	111700	33332700	15780	15780	15780	15780	0
580	20240726	111600	33332700	15780	15780	15780	15780	0
581	20240726	111500	33332700	15780	15780	15780	15780	0
582	20240726	111400	33332700	15780	15780	15780	15780	0
583	20240726	111300	33332700	15780	15780	15780	15780	0
584	20240726	111200	33332700	15780	15780	15780	15780	0
585	20240726	111100	33332700	15780	15780	15780	15780	0
586	20240726	111000	33332700	15780	15780	15780	15780	0
587	20240726	110900	33332700	15780	15780	15780	15780	0
588	20240726	110800	33332700	15780	15770	15780	15770	20
589	20240726	110700	33017270	15780	15780	15780	15780	0
590	20240726	110600	33017270	15780	15780	15780	15780	0
591	20240726	110500	33017270	15780	15780	15780	15780	0
592	20240726	110400	33017270	15780	15770	15780	15770	5
593	20240726	110300	32938410	15700	15700	15700	15700	0
594	20240726	110200	32938410	15700	15700	15700	15700	0
595	20240726	110100	32938410	15700	15700	15700	15700	0
596	20240726	110000	32938410	15700	15700	15700	15700	0
597	20240726	105900	32938410	15700	15700	15700	15700	0
598	20240726	105800	32938410	15700	15700	15700	15700	0
599	20240726	105700	32938410	15700	15700	15700	15700	0
600	20240726	105600	32938410	15700	15700	15700	15700	0
601	20240726	105500	32938410	15700	15700	15700	15700	0
602	20240726	105400	32938410	15700	15700	15700	15700	0
603	20240726	105300	32938410	15700	15720	15720	15700	8
604	20240726	105200	32812790	15700	15700	15700	15700	0
605	20240726	105100	32812790	15700	15700	15700	15700	0
606	20240726	105000	32812790	15700	15700	15700	15690	51
607	20240726	104900	32012580	15670	15670	15670	15670	0
608	20240726	104800	32012580	15670	15670	15670	15670	0
609	20240726	104700	32012580	15670	15670	15670	15670	0
610	20240726	104600	32012580	15670	15670	15670	15670	0
611	20240726	104500	32012580	15670	15710	15710	15670	76
612	20240726	104400	30820830	15800	15800	15800	15800	0
613	20240726	104300	30820830	15800	15800	15800	15800	0
614	20240726	104200	30820830	15800	15800	15800	15800	0
615	20240726	104100	30820830	15800	15800	15800	15800	500
616	20240726	104000	22920830	15800	15800	15800	15800	0
617	20240726	103900	22920830	15800	15800	15800	15800	0
618	20240726	103800	22920830	15800	15800	15800	15800	0
619	20240726	103700	22920830	15800	15800	15800	15800	0
620	20240726	103600	22920830	15800	15800	15800	15800	5
621	20240726	103500	22841830	15810	15810	15810	15810	0
622	20240726	103400	22841830	15810	15810	15810	15810	0
623	20240726	103300	22841830	15810	15810	15810	15810	0
624	20240726	103200	22841830	15810	15810	15810	15810	0
625	20240726	103100	22841830	15810	15810	15810	15810	0
626	20240726	103000	22841830	15810	15810	15810	15810	0
627	20240726	102900	22841830	15810	15810	15810	15810	0
628	20240726	102800	22841830	15810	15810	15810	15810	0
629	20240726	102700	22841830	15810	15810	15810	15810	0
630	20240726	102600	22841830	15810	15810	15810	15810	0
631	20240726	102500	22841830	15810	15810	15810	15810	0
632	20240726	102400	22841830	15810	15810	15810	15810	0
633	20240726	102300	22841830	15810	15810	15810	15810	0
634	20240726	102200	22841830	15810	15810	15810	15810	0
635	20240726	102100	22841830	15810	15810	15810	15810	0
636	20240726	102000	22841830	15810	15810	15810	15810	1
637	20240726	101900	22826020	15810	15810	15810	15810	20
638	20240726	101800	22509820	15810	15810	15810	15810	0
639	20240726	101700	22509820	15810	15810	15810	15810	0
640	20240726	101600	22509820	15810	15810	15810	15810	0
641	20240726	101500	22509820	15810	15810	15810	15810	0
642	20240726	101400	22509820	15810	15810	15810	15810	0
643	20240726	101300	22509820	15810	15810	15810	15810	0
644	20240726	101200	22509820	15810	15810	15810	15810	0
645	20240726	101100	22509820	15810	15810	15810	15810	16
646	20240726	101000	22256860	15800	15800	15800	15800	0
647	20240726	100900	22256860	15800	15800	15800	15800	0
648	20240726	100800	22256860	15800	15800	15800	15800	0
649	20240726	100700	22256860	15800	15800	15800	15800	0
650	20240726	100600	22256860	15800	15800	15800	15800	0
651	20240726	100500	22256860	15800	15800	15800	15800	0
652	20240726	100400	22256860	15800	15800	15800	15800	1
653	20240726	100300	22241060	15760	15750	15760	15750	14
654	20240726	100200	22020520	15750	15750	15750	15750	0
655	20240726	100100	22020520	15750	15750	15750	15750	0
656	20240726	100000	22020520	15750	15750	15750	15750	0
657	20240726	095900	22020520	15750	15750	15750	15750	0
658	20240726	095800	22020520	15750	15750	15750	15750	0
659	20240726	095700	22020520	15750	15750	15750	15750	0
660	20240726	095600	22020520	15750	15750	15750	15750	7
661	20240726	095500	21910270	15750	15750	15750	15750	0
662	20240726	095400	21910270	15750	15750	15750	15750	1
663	20240726	095300	21894520	15750	15750	15750	15750	0
664	20240726	095200	21894520	15750	15750	15750	15750	1
665	20240726	095100	21878770	15760	15760	15760	15760	0
666	20240726	095000	21878770	15760	15760	15760	15760	0
667	20240726	094900	21878770	15760	15760	15760	15760	0
668	20240726	094800	21878770	15760	15760	15760	15760	0
669	20240726	094700	21878770	15760	15760	15760	15760	1
670	20240726	094600	21863010	15650	15650	15650	15650	0
671	20240726	094500	21863010	15650	15650	15650	15650	0
672	20240726	094400	21863010	15650	15650	15650	15650	0
673	20240726	094300	21863010	15650	15650	15650	15650	0
674	20240726	094200	21863010	15650	15650	15650	15650	0
675	20240726	094100	21863010	15650	15650	15650	15650	0
676	20240726	094000	21863010	15650	15650	15650	15650	0
677	20240726	093900	21863010	15650	15650	15650	15650	0
678	20240726	093800	21863010	15650	15650	15650	15650	0
679	20240726	093700	21863010	15650	15650	15650	15650	0
680	20240726	093600	21863010	15650	15650	15650	15650	0
681	20240726	093500	21863010	15650	15720	15720	15650	3
682	20240726	093400	21815990	15720	15720	15720	15720	0
683	20240726	093300	21815990	15720	15720	15720	15720	1
684	20240726	093200	21800270	15720	15750	15750	15640	140
685	20240726	093100	19606370	15780	15780	15780	15780	0
686	20240726	093000	19606370	15780	15780	15780	15780	1
687	20240726	092900	19590590	15800	15800	15800	15800	0
688	20240726	092800	19590590	15800	15800	15800	15800	0
689	20240726	092700	19590590	15800	15800	15800	15800	1
690	20240726	092600	19574790	15810	15810	15810	15810	0
691	20240726	092500	19574790	15810	15810	15810	15810	0
692	20240726	092400	19574790	15810	15810	15810	15810	0
693	20240726	092300	19574790	15810	15810	15810	15810	28
694	20240726	092200	19132110	15810	15920	15920	15810	21
695	20240726	092100	18797900	15930	15930	15930	15930	0
696	20240726	092000	18797900	15930	15930	15930	15930	0
697	20240726	091900	18797900	15930	15930	15930	15930	0
698	20240726	091800	18797900	15930	15930	15930	15930	0
699	20240726	091700	18797900	15930	15930	15930	15930	31
700	20240726	091600	18304070	15980	15980	15980	15980	0
701	20240726	091500	18304070	15980	15980	15980	15980	0
702	20240726	091400	18304070	15980	15980	15980	15980	0
703	20240726	091300	18304070	15980	15980	15980	15980	0
704	20240726	091200	18304070	15980	15980	15980	15980	0
705	20240726	091100	18304070	15980	15980	15980	15980	0
706	20240726	091000	18304070	15980	15980	15980	15980	50
707	20240726	090900	17505070	15980	15980	15980	15980	0
708	20240726	090800	17505070	15980	15980	15980	15980	0
709	20240726	090700	17505070	15980	15980	15980	15980	2
710	20240726	090600	17473110	15840	15780	15990	15780	11
711	20240726	090500	17298690	15750	15750	15750	15750	3
712	20240726	090400	17251440	15750	15750	15750	15750	299
713	20240726	090300	12542190	15750	15750	15750	15750	1
714	20240726	090200	12526440	15780	15740	15780	15740	48
715	20240726	090100	11769490	15710	15710	15710	15710	0
716	20240726	090000	11769490	15710	15570	15710	15570	755