KissMeData/134790/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	201800	140037250	27050	27050	27050	27050	44
3	20240726	201700	140037250	27050	27050	27050	27050	0
4	20240726	201600	140037250	27050	27050	27050	27050	0
5	20240726	201500	140037250	27050	27050	27050	27050	0
6	20240726	201400	140037250	27050	27050	27050	27050	0
7	20240726	201300	140037250	27050	27050	27050	27050	0
8	20240726	201200	140037250	27050	27050	27050	27050	0
9	20240726	201100	140037250	27050	27050	27050	27050	0
10	20240726	201000	140037250	27050	27050	27050	27050	0
11	20240726	200900	140037250	27050	27050	27050	27050	0
12	20240726	200800	140037250	27050	27050	27050	27050	0
13	20240726	200700	140037250	27050	27050	27050	27050	0
14	20240726	200600	140037250	27050	27050	27050	27050	0
15	20240726	200500	140037250	27050	27050	27050	27050	0
16	20240726	200400	140037250	27050	27050	27050	27050	0
17	20240726	200300	140037250	27050	27050	27050	27050	0
18	20240726	200200	140037250	27050	27050	27050	27050	0
19	20240726	200100	140037250	27050	27050	27050	27050	0
20	20240726	200000	140037250	27050	27050	27050	27050	0
21	20240726	195900	140037250	27050	27050	27050	27050	0
22	20240726	195800	140037250	27050	27050	27050	27050	0
23	20240726	195700	140037250	27050	27050	27050	27050	0
24	20240726	195600	140037250	27050	27050	27050	27050	0
25	20240726	195500	140037250	27050	27050	27050	27050	0
26	20240726	195400	140037250	27050	27050	27050	27050	0
27	20240726	195300	140037250	27050	27050	27050	27050	0
28	20240726	195200	140037250	27050	27050	27050	27050	0
29	20240726	195100	140037250	27050	27050	27050	27050	0
30	20240726	195000	140037250	27050	27050	27050	27050	0
31	20240726	194900	140037250	27050	27050	27050	27050	0
32	20240726	194800	140037250	27050	27050	27050	27050	44
33	20240726	194700	140037250	27050	27050	27050	27050	0
34	20240726	194600	140037250	27050	27050	27050	27050	0
35	20240726	194500	140037250	27050	27050	27050	27050	0
36	20240726	194400	140037250	27050	27050	27050	27050	0
37	20240726	194300	140037250	27050	27050	27050	27050	0
38	20240726	194200	140037250	27050	27050	27050	27050	0
39	20240726	194100	140037250	27050	27050	27050	27050	0
40	20240726	194000	140037250	27050	27050	27050	27050	0
41	20240726	193900	140037250	27050	27050	27050	27050	0
42	20240726	193800	140037250	27050	27050	27050	27050	0
43	20240726	193700	140037250	27050	27050	27050	27050	0
44	20240726	193600	140037250	27050	27050	27050	27050	0
45	20240726	193500	140037250	27050	27050	27050	27050	0
46	20240726	193400	140037250	27050	27050	27050	27050	0
47	20240726	193300	140037250	27050	27050	27050	27050	0
48	20240726	193200	140037250	27050	27050	27050	27050	0
49	20240726	193100	140037250	27050	27050	27050	27050	0
50	20240726	193000	140037250	27050	27050	27050	27050	0
51	20240726	192900	140037250	27050	27050	27050	27050	0
52	20240726	192800	140037250	27050	27050	27050	27050	0
53	20240726	192700	140037250	27050	27050	27050	27050	0
54	20240726	192600	140037250	27050	27050	27050	27050	0
55	20240726	192500	140037250	27050	27050	27050	27050	0
56	20240726	192400	140037250	27050	27050	27050	27050	0
57	20240726	192300	140037250	27050	27050	27050	27050	0
58	20240726	192200	140037250	27050	27050	27050	27050	0
59	20240726	192100	140037250	27050	27050	27050	27050	0
60	20240726	192000	140037250	27050	27050	27050	27050	0
61	20240726	191900	140037250	27050	27050	27050	27050	0
62	20240726	191800	140037250	27050	27050	27050	27050	44
63	20240726	191700	140037250	27050	27050	27050	27050	0
64	20240726	191600	140037250	27050	27050	27050	27050	0
65	20240726	191500	140037250	27050	27050	27050	27050	0
66	20240726	191400	140037250	27050	27050	27050	27050	0
67	20240726	191300	140037250	27050	27050	27050	27050	0
68	20240726	191200	140037250	27050	27050	27050	27050	0
69	20240726	191100	140037250	27050	27050	27050	27050	0
70	20240726	191000	140037250	27050	27050	27050	27050	0
71	20240726	190900	140037250	27050	27050	27050	27050	0
72	20240726	190800	140037250	27050	27050	27050	27050	0
73	20240726	190700	140037250	27050	27050	27050	27050	0
74	20240726	190600	140037250	27050	27050	27050	27050	0
75	20240726	190500	140037250	27050	27050	27050	27050	0
76	20240726	190400	140037250	27050	27050	27050	27050	0
77	20240726	190300	140037250	27050	27050	27050	27050	0
78	20240726	190200	140037250	27050	27050	27050	27050	0
79	20240726	190100	140037250	27050	27050	27050	27050	0
80	20240726	190000	140037250	27050	27050	27050	27050	0
81	20240726	185900	140037250	27050	27050	27050	27050	0
82	20240726	185800	140037250	27050	27050	27050	27050	0
83	20240726	185700	140037250	27050	27050	27050	27050	0
84	20240726	185600	140037250	27050	27050	27050	27050	0
85	20240726	185500	140037250	27050	27050	27050	27050	0
86	20240726	185400	140037250	27050	27050	27050	27050	0
87	20240726	185300	140037250	27050	27050	27050	27050	0
88	20240726	185200	140037250	27050	27050	27050	27050	0
89	20240726	185100	140037250	27050	27050	27050	27050	0
90	20240726	185000	140037250	27050	27050	27050	27050	0
91	20240726	184900	140037250	27050	27050	27050	27050	0
92	20240726	184800	140037250	27050	27050	27050	27050	44
93	20240726	184700	140037250	27050	27050	27050	27050	0
94	20240726	184600	140037250	27050	27050	27050	27050	0
95	20240726	184500	140037250	27050	27050	27050	27050	0
96	20240726	184400	140037250	27050	27050	27050	27050	0
97	20240726	184300	140037250	27050	27050	27050	27050	0
98	20240726	184200	140037250	27050	27050	27050	27050	0
99	20240726	184100	140037250	27050	27050	27050	27050	0
100	20240726	184000	140037250	27050	27050	27050	27050	0
101	20240726	183900	140037250	27050	27050	27050	27050	0
102	20240726	183800	140037250	27050	27050	27050	27050	0
103	20240726	183700	140037250	27050	27050	27050	27050	0
104	20240726	183600	140037250	27050	27050	27050	27050	0
105	20240726	183500	140037250	27050	27050	27050	27050	0
106	20240726	183400	140037250	27050	27050	27050	27050	0
107	20240726	183300	140037250	27050	27050	27050	27050	0
108	20240726	183200	140037250	27050	27050	27050	27050	0
109	20240726	183100	140037250	27050	27050	27050	27050	0
110	20240726	183000	140037250	27050	27050	27050	27050	0
111	20240726	182900	140037250	27050	27050	27050	27050	0
112	20240726	182800	140037250	27050	27050	27050	27050	0
113	20240726	182700	140037250	27050	27050	27050	27050	0
114	20240726	182600	140037250	27050	27050	27050	27050	0
115	20240726	182500	140037250	27050	27050	27050	27050	0
116	20240726	182400	140037250	27050	27050	27050	27050	0
117	20240726	182300	140037250	27050	27050	27050	27050	0
118	20240726	182200	140037250	27050	27050	27050	27050	0
119	20240726	182100	140037250	27050	27050	27050	27050	0
120	20240726	182000	140037250	27050	27050	27050	27050	0
121	20240726	181900	140037250	27050	27050	27050	27050	0
122	20240726	181800	140037250	27050	27050	27050	27050	44
123	20240726	181700	140037250	27050	27050	27050	27050	0
124	20240726	181600	140037250	27050	27050	27050	27050	0
125	20240726	181500	140037250	27050	27050	27050	27050	0
126	20240726	181400	140037250	27050	27050	27050	27050	0
127	20240726	181300	140037250	27050	27050	27050	27050	0
128	20240726	181200	140037250	27050	27050	27050	27050	0
129	20240726	181100	140037250	27050	27050	27050	27050	0
130	20240726	181000	140037250	27050	27050	27050	27050	0
131	20240726	180900	140037250	27050	27050	27050	27050	0
132	20240726	180800	140037250	27050	27050	27050	27050	0
133	20240726	180700	140037250	27050	27050	27050	27050	0
134	20240726	180600	140037250	27050	27050	27050	27050	0
135	20240726	180500	140037250	27050	27050	27050	27050	0
136	20240726	180400	140037250	27050	27050	27050	27050	0
137	20240726	180300	140037250	27050	27050	27050	27050	0
138	20240726	180200	140037250	27050	27050	27050	27050	0
139	20240726	180100	140037250	27050	27050	27050	27050	0
140	20240726	180000	140037250	27050	27050	27050	27050	0
141	20240726	175900	140037250	27050	27050	27050	27050	0
142	20240726	175800	140037250	27050	27050	27050	27050	0
143	20240726	175700	140037250	27050	27050	27050	27050	0
144	20240726	175600	140037250	27050	27050	27050	27050	0
145	20240726	175500	140037250	27050	27050	27050	27050	0
146	20240726	175400	140037250	27050	27050	27050	27050	0
147	20240726	175300	140037250	27050	27050	27050	27050	0
148	20240726	175200	140037250	27050	27050	27050	27050	0
149	20240726	175100	140037250	27050	27050	27050	27050	0
150	20240726	175000	140037250	27050	27050	27050	27050	0
151	20240726	174900	140037250	27050	27050	27050	27050	0
152	20240726	174800	140037250	27050	27050	27050	27050	44
153	20240726	174700	140037250	27050	27050	27050	27050	0
154	20240726	174600	140037250	27050	27050	27050	27050	0
155	20240726	174500	140037250	27050	27050	27050	27050	0
156	20240726	174400	140037250	27050	27050	27050	27050	0
157	20240726	174300	140037250	27050	27050	27050	27050	0
158	20240726	174200	140037250	27050	27050	27050	27050	0
159	20240726	174100	140037250	27050	27050	27050	27050	0
160	20240726	174000	140037250	27050	27050	27050	27050	0
161	20240726	173900	140037250	27050	27050	27050	27050	0
162	20240726	173800	140037250	27050	27050	27050	27050	0
163	20240726	173700	140037250	27050	27050	27050	27050	0
164	20240726	173600	140037250	27050	27050	27050	27050	0
165	20240726	173500	140037250	27050	27050	27050	27050	0
166	20240726	173400	140037250	27050	27050	27050	27050	0
167	20240726	173300	140037250	27050	27050	27050	27050	0
168	20240726	173200	140037250	27050	27050	27050	27050	0
169	20240726	173100	140037250	27050	27050	27050	27050	0
170	20240726	173000	140037250	27050	27050	27050	27050	0
171	20240726	172900	140037250	27050	27050	27050	27050	0
172	20240726	172800	140037250	27050	27050	27050	27050	0
173	20240726	172700	140037250	27050	27050	27050	27050	0
174	20240726	172600	140037250	27050	27050	27050	27050	0
175	20240726	172500	140037250	27050	27050	27050	27050	0
176	20240726	172400	140037250	27050	27050	27050	27050	0
177	20240726	172300	140037250	27050	27050	27050	27050	0
178	20240726	172200	140037250	27050	27050	27050	27050	0
179	20240726	172100	140037250	27050	27050	27050	27050	0
180	20240726	172000	140037250	27050	27050	27050	27050	0
181	20240726	171900	140037250	27050	27050	27050	27050	0
182	20240726	171800	140037250	27050	27050	27050	27050	44
183	20240726	171700	140037250	27050	27050	27050	27050	0
184	20240726	171600	140037250	27050	27050	27050	27050	0
185	20240726	171500	140037250	27050	27050	27050	27050	0
186	20240726	171400	140037250	27050	27050	27050	27050	0
187	20240726	171300	140037250	27050	27050	27050	27050	0
188	20240726	171200	140037250	27050	27050	27050	27050	0
189	20240726	171100	140037250	27050	27050	27050	27050	0
190	20240726	171000	140037250	27050	27050	27050	27050	0
191	20240726	170900	140037250	27050	27050	27050	27050	0
192	20240726	170800	140037250	27050	27050	27050	27050	0
193	20240726	170700	140037250	27050	27050	27050	27050	0
194	20240726	170600	140037250	27050	27050	27050	27050	0
195	20240726	170500	140037250	27050	27050	27050	27050	0
196	20240726	170400	140037250	27050	27050	27050	27050	0
197	20240726	170300	140037250	27050	27050	27050	27050	0
198	20240726	170200	140037250	27050	27050	27050	27050	0
199	20240726	170100	140037250	27050	27050	27050	27050	0
200	20240726	170000	140037250	27050	27050	27050	27050	0
201	20240726	165900	140037250	27050	27050	27050	27050	0
202	20240726	165800	140037250	27050	27050	27050	27050	0
203	20240726	165700	140037250	27050	27050	27050	27050	0
204	20240726	165600	140037250	27050	27050	27050	27050	0
205	20240726	165500	140037250	27050	27050	27050	27050	0
206	20240726	165400	140037250	27050	27050	27050	27050	0
207	20240726	165300	140037250	27050	27050	27050	27050	0
208	20240726	165200	140037250	27050	27050	27050	27050	0
209	20240726	165100	140037250	27050	27050	27050	27050	0
210	20240726	165000	140037250	27050	27050	27050	27050	0
211	20240726	164900	140037250	27050	27050	27050	27050	0
212	20240726	164800	140037250	27050	27050	27050	27050	44
213	20240726	164700	140037250	27050	27050	27050	27050	0
214	20240726	164600	140037250	27050	27050	27050	27050	0
215	20240726	164500	140037250	27050	27050	27050	27050	0
216	20240726	164400	140037250	27050	27050	27050	27050	0
217	20240726	164300	140037250	27050	27050	27050	27050	0
218	20240726	164200	140037250	27050	27050	27050	27050	0
219	20240726	164100	140037250	27050	27050	27050	27050	0
220	20240726	164000	140037250	27050	27050	27050	27050	0
221	20240726	163900	140037250	27050	27050	27050	27050	0
222	20240726	163800	140037250	27050	27050	27050	27050	0
223	20240726	163700	140037250	27050	27050	27050	27050	0
224	20240726	163600	140037250	27050	27050	27050	27050	0
225	20240726	163500	140037250	27050	27050	27050	27050	0
226	20240726	163400	140037250	27050	27050	27050	27050	0
227	20240726	163300	140037250	27050	27050	27050	27050	0
228	20240726	163200	140037250	27050	27050	27050	27050	0
229	20240726	163100	140037250	27050	27050	27050	27050	0
230	20240726	163000	140037250	27050	27050	27050	27050	0
231	20240726	162900	140037250	27050	27050	27050	27050	0
232	20240726	162800	140037250	27050	27050	27050	27050	0
233	20240726	162700	140037250	27050	27050	27050	27050	0
234	20240726	162600	140037250	27050	27050	27050	27050	0
235	20240726	162500	140037250	27050	27050	27050	27050	0
236	20240726	162400	140037250	27050	27050	27050	27050	0
237	20240726	162300	140037250	27050	27050	27050	27050	0
238	20240726	162200	140037250	27050	27050	27050	27050	0
239	20240726	162100	140037250	27050	27050	27050	27050	0
240	20240726	162000	140037250	27050	27050	27050	27050	0
241	20240726	161900	140037250	27050	27050	27050	27050	0
242	20240726	161800	140037250	27050	27050	27050	27050	44
243	20240726	161700	140037250	27050	27050	27050	27050	0
244	20240726	161600	140037250	27050	27050	27050	27050	0
245	20240726	161500	140037250	27050	27050	27050	27050	0
246	20240726	161400	140037250	27050	27050	27050	27050	0
247	20240726	161300	140037250	27050	27050	27050	27050	0
248	20240726	161200	140037250	27050	27050	27050	27050	0
249	20240726	161100	140037250	27050	27050	27050	27050	0
250	20240726	161000	140037250	27050	27050	27050	27050	0
251	20240726	160900	140037250	27050	27050	27050	27050	0
252	20240726	160800	140037250	27050	27050	27050	27050	0
253	20240726	160700	140037250	27050	27050	27050	27050	0
254	20240726	160600	140037250	27050	27050	27050	27050	0
255	20240726	160500	140037250	27050	27050	27050	27050	0
256	20240726	160400	140037250	27050	27050	27050	27050	0
257	20240726	160300	140037250	27050	27050	27050	27050	0
258	20240726	160200	140037250	27050	27050	27050	27050	0
259	20240726	160100	140037250	27050	27050	27050	27050	0
260	20240726	160000	140037250	27050	27050	27050	27050	0
261	20240726	155900	140037250	27050	27050	27050	27050	0
262	20240726	155800	140037250	27050	27050	27050	27050	0
263	20240726	155700	140037250	27050	27050	27050	27050	0
264	20240726	155600	140037250	27050	27050	27050	27050	0
265	20240726	155500	140037250	27050	27050	27050	27050	0
266	20240726	155400	140037250	27050	27050	27050	27050	0
267	20240726	155300	140037250	27050	27050	27050	27050	0
268	20240726	155200	140037250	27050	27050	27050	27050	0
269	20240726	155100	140037250	27050	27050	27050	27050	0
270	20240726	155000	140037250	27050	27050	27050	27050	0
271	20240726	154900	140037250	27050	27050	27050	27050	0
272	20240726	154800	140037250	27050	27050	27050	27050	44
273	20240726	154700	140037250	27050	27050	27050	27050	0
274	20240726	154600	140037250	27050	27050	27050	27050	0
275	20240726	154500	140037250	27050	27050	27050	27050	0
276	20240726	154400	140037250	27050	27050	27050	27050	0
277	20240726	154300	140037250	27050	27050	27050	27050	0
278	20240726	154200	140037250	27050	27050	27050	27050	0
279	20240726	154100	140037250	27050	27050	27050	27050	0
280	20240726	154000	140037250	27050	27050	27050	27050	0
281	20240726	153900	140037250	27050	27050	27050	27050	0
282	20240726	153800	140037250	27050	27050	27050	27050	0
283	20240726	153700	140037250	27050	27050	27050	27050	0
284	20240726	153600	140037250	27050	27050	27050	27050	0
285	20240726	153500	140037250	27050	27050	27050	27050	0
286	20240726	153400	140037250	27050	27050	27050	27050	0
287	20240726	153300	140037250	27050	27050	27050	27050	0
288	20240726	153200	140037250	27050	27050	27050	27050	0
289	20240726	153100	140037250	27050	27050	27050	27050	0
290	20240726	153000	140037250	27050	27050	27050	27050	44
291	20240726	152900	138847050	26850	26850	26850	26850	0
292	20240726	152800	138847050	26850	26850	26850	26850	0
293	20240726	152700	138847050	26850	26850	26850	26850	0
294	20240726	152600	138847050	26850	26850	26850	26850	0
295	20240726	152500	138847050	26850	26850	26850	26850	0
296	20240726	152400	138847050	26850	26850	26850	26850	0
297	20240726	152300	138847050	26850	26850	26850	26850	0
298	20240726	152200	138847050	26850	26850	26850	26850	0
299	20240726	152100	138847050	26850	26850	26850	26850	0
300	20240726	152000	138847050	26850	26850	26850	26850	0
301	20240726	151900	138847050	26850	26850	26850	26850	5
302	20240726	151800	138712800	26850	26850	26850	26850	0
303	20240726	151700	138712800	26850	26850	26850	26850	0
304	20240726	151600	138712800	26850	26900	26900	26850	2
305	20240726	151500	138659050	26900	26900	26900	26900	0
306	20240726	151400	138659050	26900	26900	26900	26900	0
307	20240726	151300	138659050	26900	26900	26900	26900	58
308	20240726	151200	137098850	26850	26850	26850	26850	0
309	20240726	151100	137098850	26850	26850	26850	26850	1
310	20240726	151000	137072000	26850	26850	26850	26850	0
311	20240726	150900	137072000	26850	26850	26850	26850	0
312	20240726	150800	137072000	26850	26850	26850	26850	0
313	20240726	150700	137072000	26850	26850	26850	26850	0
314	20240726	150600	137072000	26850	26850	26850	26850	0
315	20240726	150500	137072000	26850	26850	26850	26850	0
316	20240726	150400	137072000	26850	26850	26850	26850	2
317	20240726	150300	137018300	26850	26850	26850	26850	0
318	20240726	150200	137018300	26850	26850	26850	26850	0
319	20240726	150100	137018300	26850	26850	26850	26850	0
320	20240726	150000	137018300	26850	26850	26850	26850	65
321	20240726	145900	135273050	26800	26800	26800	26800	0
322	20240726	145800	135273050	26800	26800	26800	26800	0
323	20240726	145700	135273050	26800	26800	26800	26800	1
324	20240726	145600	135246250	26850	26850	26850	26850	0
325	20240726	145500	135246250	26850	26850	26850	26850	10
326	20240726	145400	134977750	26850	26850	26850	26850	0
327	20240726	145300	134977750	26850	26850	26850	26850	0
328	20240726	145200	134977750	26850	26850	26850	26850	0
329	20240726	145100	134977750	26850	26850	26850	26850	0
330	20240726	145000	134977750	26850	26850	26850	26850	0
331	20240726	144900	134977750	26850	26850	26850	26850	0
332	20240726	144800	134977750	26850	26850	26850	26850	0
333	20240726	144700	134977750	26850	26850	26850	26850	0
334	20240726	144600	134977750	26850	26850	26850	26850	0
335	20240726	144500	134977750	26850	26850	26850	26850	0
336	20240726	144400	134977750	26850	26850	26850	26850	0
337	20240726	144300	134977750	26850	26850	26850	26850	4
338	20240726	144200	134870350	26850	26850	26850	26850	0
339	20240726	144100	134870350	26850	26850	26850	26850	100
340	20240726	144000	132185350	26850	26850	26850	26850	0
341	20240726	143900	132185350	26850	26850	26850	26850	13
342	20240726	143800	131836300	26850	26850	26850	26850	0
343	20240726	143700	131836300	26850	26850	26850	26850	0
344	20240726	143600	131836300	26850	26850	26850	26850	0
345	20240726	143500	131836300	26850	26850	26850	26850	0
346	20240726	143400	131836300	26850	26850	26850	26850	0
347	20240726	143300	131836300	26850	26850	26850	26850	0
348	20240726	143200	131836300	26850	26850	26850	26850	0
349	20240726	143100	131836300	26850	26850	26850	26850	4
350	20240726	143000	131728900	26850	26850	26850	26850	0
351	20240726	142900	131728900	26850	26850	26850	26850	0
352	20240726	142800	131728900	26850	26850	26850	26850	0
353	20240726	142700	131728900	26850	26850	26850	26850	0
354	20240726	142600	131728900	26850	26850	26850	26850	0
355	20240726	142500	131728900	26850	26850	26850	26850	0
356	20240726	142400	131728900	26850	26700	26850	26700	11
357	20240726	142300	131435050	26700	26700	26700	26700	0
358	20240726	142200	131435050	26700	26700	26700	26700	0
359	20240726	142100	131435050	26700	26700	26700	26700	0
360	20240726	142000	131435050	26700	26700	26700	26700	0
361	20240726	141900	131435050	26700	26700	26700	26700	0
362	20240726	141800	131435050	26700	26700	26700	26700	0
363	20240726	141700	131435050	26700	26700	26700	26700	0
364	20240726	141600	131435050	26700	26700	26700	26700	0
365	20240726	141500	131435050	26700	26700	26700	26700	0
366	20240726	141400	131435050	26700	26700	26700	26700	0
367	20240726	141300	131435050	26700	26700	26700	26700	0
368	20240726	141200	131435050	26700	26700	26700	26700	0
369	20240726	141100	131435050	26700	26700	26700	26700	0
370	20240726	141000	131435050	26700	26700	26700	26700	0
371	20240726	140900	131435050	26700	26700	26700	26700	0
372	20240726	140800	131435050	26700	26700	26700	26700	6
373	20240726	140700	131274850	26850	26850	26850	26850	0
374	20240726	140600	131274850	26850	26850	26850	26850	0
375	20240726	140500	131274850	26850	26850	26850	26850	0
376	20240726	140400	131274850	26850	26850	26850	26850	0
377	20240726	140300	131274850	26850	26850	26850	26850	0
378	20240726	140200	131274850	26850	26850	26850	26850	0
379	20240726	140100	131274850	26850	26850	26850	26850	0
380	20240726	140000	131274850	26850	26850	26850	26850	0
381	20240726	135900	131274850	26850	26850	26850	26850	0
382	20240726	135800	131274850	26850	26850	26850	26850	0
383	20240726	135700	131274850	26850	26850	26850	26850	0
384	20240726	135600	131274850	26850	26850	26850	26850	1
385	20240726	135500	131248000	26850	26850	26850	26850	0
386	20240726	135400	131248000	26850	26700	26850	26700	20
387	20240726	135300	130713850	26700	26700	26700	26700	0
388	20240726	135200	130713850	26700	26700	26700	26700	0
389	20240726	135100	130713850	26700	26700	26700	26700	0
390	20240726	135000	130713850	26700	26700	26700	26700	0
391	20240726	134900	130713850	26700	26700	26700	26700	0
392	20240726	134800	130713850	26700	26700	26700	26700	0
393	20240726	134700	130713850	26700	26700	26700	26700	4
394	20240726	134600	130607050	26700	26700	26700	26700	0
395	20240726	134500	130607050	26700	26700	26700	26700	0
396	20240726	134400	130607050	26700	26700	26700	26700	0
397	20240726	134300	130607050	26700	26700	26700	26700	0
398	20240726	134200	130607050	26700	26700	26700	26700	0
399	20240726	134100	130607050	26700	26700	26700	26700	0
400	20240726	134000	130607050	26700	26700	26700	26700	0
401	20240726	133900	130607050	26700	26700	26700	26700	0
402	20240726	133800	130607050	26700	26700	26700	26700	0
403	20240726	133700	130607050	26700	26700	26700	26700	0
404	20240726	133600	130607050	26700	26700	26700	26700	6
405	20240726	133500	130446850	26650	26650	26650	26650	0
406	20240726	133400	130446850	26650	26650	26650	26650	0
407	20240726	133300	130446850	26650	26650	26650	26650	0
408	20240726	133200	130446850	26650	26650	26650	26650	1
409	20240726	133100	130420200	26650	26650	26650	26650	0
410	20240726	133000	130420200	26650	26650	26650	26650	0
411	20240726	132900	130420200	26650	26650	26650	26650	0
412	20240726	132800	130420200	26650	26650	26650	26650	0
413	20240726	132700	130420200	26650	26650	26650	26650	0
414	20240726	132600	130420200	26650	26650	26650	26650	0
415	20240726	132500	130420200	26650	26650	26650	26650	0
416	20240726	132400	130420200	26650	26650	26650	26650	0
417	20240726	132300	130420200	26650	26650	26650	26650	0
418	20240726	132200	130420200	26650	26650	26650	26650	0
419	20240726	132100	130420200	26650	26650	26650	26650	0
420	20240726	132000	130420200	26650	26650	26650	26650	0
421	20240726	131900	130420200	26650	26650	26650	26650	0
422	20240726	131800	130420200	26650	26650	26650	26650	0
423	20240726	131700	130420200	26650	26650	26650	26650	0
424	20240726	131600	130420200	26650	26650	26650	26650	1
425	20240726	131500	130393550	26650	26650	26650	26650	0
426	20240726	131400	130393550	26650	26650	26650	26650	0
427	20240726	131300	130393550	26650	26650	26650	26650	0
428	20240726	131200	130393550	26650	26650	26650	26650	0
429	20240726	131100	130393550	26650	26650	26650	26650	0
430	20240726	131000	130393550	26650	26650	26650	26650	0
431	20240726	130900	130393550	26650	26650	26650	26650	0
432	20240726	130800	130393550	26650	26650	26650	26650	0
433	20240726	130700	130393550	26650	26650	26650	26650	0
434	20240726	130600	130393550	26650	26650	26650	26650	0
435	20240726	130500	130393550	26650	26650	26650	26650	0
436	20240726	130400	130393550	26650	26650	26650	26650	0
437	20240726	130300	130393550	26650	26650	26650	26650	10
438	20240726	130200	130127050	26700	26700	26700	26700	10
439	20240726	130100	129860050	26700	26700	26700	26700	8
440	20240726	130000	129646450	26650	26650	26650	26650	0
441	20240726	125900	129646450	26650	26650	26650	26650	6
442	20240726	125800	129486550	26650	26650	26650	26650	0
443	20240726	125700	129486550	26650	26650	26650	26650	0
444	20240726	125600	129486550	26650	26650	26650	26650	5
445	20240726	125500	129353300	26700	26700	26700	26700	0
446	20240726	125400	129353300	26700	26700	26700	26700	0
447	20240726	125300	129353300	26700	26700	26700	26700	0
448	20240726	125200	129353300	26700	26700	26700	26700	7
449	20240726	125100	129166400	26700	26700	26700	26700	0
450	20240726	125000	129166400	26700	26700	26700	26700	0
451	20240726	124900	129166400	26700	26650	26700	26650	18
452	20240726	124800	128686250	26650	26650	26650	26650	0
453	20240726	124700	128686250	26650	26650	26650	26650	13
454	20240726	124600	128339800	26700	26700	26700	26700	0
455	20240726	124500	128339800	26700	26700	26700	26700	0
456	20240726	124400	128339800	26700	26700	26700	26700	2
457	20240726	124300	128286400	26750	26750	26750	26750	0
458	20240726	124200	128286400	26750	26750	26750	26750	1
459	20240726	124100	128259650	26750	26750	26750	26750	0
460	20240726	124000	128259650	26750	26750	26750	26750	7
461	20240726	123900	128072400	26750	26750	26750	26750	11
462	20240726	123800	127778150	26750	26750	26750	26750	52
463	20240726	123700	126387150	26800	26800	26800	26800	0
464	20240726	123600	126387150	26800	26800	26800	26800	0
465	20240726	123500	126387150	26800	26800	26800	26800	0
466	20240726	123400	126387150	26800	26800	26800	26800	14
467	20240726	123300	126011950	26800	26800	26800	26800	6
468	20240726	123200	125851150	26800	26800	26800	26800	7
469	20240726	123100	125663550	26750	26750	26750	26750	11
470	20240726	123000	125369300	26750	26750	26750	26750	9
471	20240726	122900	125128550	26650	26650	26650	26650	0
472	20240726	122800	125128550	26650	26650	26650	26650	6
473	20240726	122700	124968650	26600	26600	26600	26600	0
474	20240726	122600	124968650	26600	26850	26850	26600	55
475	20240726	122500	123501700	26900	26900	26900	26900	0
476	20240726	122400	123501700	26900	26900	26900	26900	21
477	20240726	122300	122936800	26900	26900	26900	26900	1
478	20240726	122200	122909900	26950	26950	26950	26950	0
479	20240726	122100	122909900	26950	26950	26950	26950	0
480	20240726	122000	122909900	26950	27050	27050	26950	45
481	20240726	121900	121697050	27000	26950	27000	26950	99
482	20240726	121800	119025900	26900	26900	26950	26900	8
483	20240726	121700	118810650	26900	26900	26900	26900	0
484	20240726	121600	118810650	26900	26850	26900	26850	17
485	20240726	121500	118353600	26850	26850	26850	26850	1
486	20240726	121400	118326750	26850	26850	26850	26850	6
487	20240726	121300	118165650	26900	26900	26900	26900	0
488	20240726	121200	118165650	26900	26900	26900	26900	13
489	20240726	121100	117815950	26900	26900	26900	26900	13
490	20240726	121000	117466250	26900	26900	26950	26900	11
491	20240726	120900	117170300	26900	26850	26900	26850	40
492	20240726	120800	116094600	26850	26850	26850	26850	1
493	20240726	120700	116067750	26850	26850	26850	26850	4
494	20240726	120600	115960350	26900	26850	26900	26850	8
495	20240726	120500	115745450	26850	26800	26850	26800	67
496	20240726	120400	113946800	26850	26850	26850	26850	4
497	20240726	120300	113839400	26850	26800	26850	26800	2
498	20240726	120200	113785750	26800	26800	26800	26750	48
499	20240726	120100	112499600	26750	26750	26750	26750	0
500	20240726	120000	112499600	26750	26700	26750	26700	120
501	20240726	115900	109289850	26700	26700	26700	26700	0
502	20240726	115800	109289850	26700	26700	26700	26700	6
503	20240726	115700	109129650	26700	26700	26700	26700	0
504	20240726	115600	109129650	26700	26700	26700	26700	0
505	20240726	115500	109129650	26700	26700	26700	26700	5
506	20240726	115400	108996150	26700	26700	26700	26700	0
507	20240726	115300	108996150	26700	26700	26700	26700	6
508	20240726	115200	108835950	26700	26700	26700	26700	0
509	20240726	115100	108835950	26700	26700	26700	26700	5
510	20240726	115000	108702450	26700	26700	26700	26700	0
511	20240726	114900	108702450	26700	26700	26700	26700	70
512	20240726	114800	106833450	26650	26650	26650	26650	5
513	20240726	114700	106700200	26650	26650	26650	26650	0
514	20240726	114600	106700200	26650	26650	26650	26650	6
515	20240726	114500	106540300	26650	26650	26650	26650	0
516	20240726	114400	106540300	26650	26650	26650	26650	5
517	20240726	114300	106407050	26650	26650	26650	26650	0
518	20240726	114200	106407050	26650	26650	26650	26650	49
519	20240726	114100	105101200	26600	26600	26600	26600	6
520	20240726	114000	104941600	26700	26700	26700	26700	0
521	20240726	113900	104941600	26700	26650	26700	26650	48
522	20240726	113800	103660300	26600	26600	26600	26600	0
523	20240726	113700	103660300	26600	26600	26600	26600	5
524	20240726	113600	103527300	26600	26600	26600	26600	0
525	20240726	113500	103527300	26600	26600	26600	26600	0
526	20240726	113400	103527300	26600	26600	26600	26600	6
527	20240726	113300	103367700	26650	26650	26650	26650	0
528	20240726	113200	103367700	26650	26650	26650	26650	0
529	20240726	113100	103367700	26650	26650	26650	26650	5
530	20240726	113000	103234450	26600	26600	26600	26600	6
531	20240726	112900	103074850	26650	26650	26650	26650	0
532	20240726	112800	103074850	26650	26650	26650	26650	0
533	20240726	112700	103074850	26650	26650	26650	26650	4
534	20240726	112600	102968250	26650	26650	26650	26650	0
535	20240726	112500	102968250	26650	26650	26650	26650	5
536	20240726	112400	102835000	26650	26650	26650	26650	0
537	20240726	112300	102835000	26650	26650	26650	26650	6
538	20240726	112200	102675100	26650	26650	26650	26650	0
539	20240726	112100	102675100	26650	26650	26650	26650	0
540	20240726	112000	102675100	26650	26650	26650	26650	5
541	20240726	111900	102541850	26650	26650	26650	26650	3
542	20240726	111800	102461900	26650	26650	26650	26650	3
543	20240726	111700	102381950	26650	26650	26650	26650	0
544	20240726	111600	102381950	26650	26650	26650	26650	5
545	20240726	111500	102248700	26650	26650	26650	26650	0
546	20240726	111400	102248700	26650	26650	26650	26650	0
547	20240726	111300	102248700	26650	26650	26650	26650	12
548	20240726	111200	101928900	26600	26600	26600	26600	0
549	20240726	111100	101928900	26600	26600	26600	26600	5
550	20240726	111000	101795900	26650	26650	26650	26650	5
551	20240726	110900	101662650	26650	26650	26650	26650	3
552	20240726	110800	101582700	26650	26650	26650	26650	23
553	20240726	110700	100969750	26650	26650	26650	26650	0
554	20240726	110600	100969750	26650	26650	26650	26650	0
555	20240726	110500	100969750	26650	26650	26650	26650	6
556	20240726	110400	100809850	26600	26600	26600	26600	5
557	20240726	110300	100676850	26600	26600	26600	26600	0
558	20240726	110200	100676850	26600	26600	26600	26600	16
559	20240726	110100	100251250	26550	26550	26550	26550	0
560	20240726	110000	100251250	26550	26550	26550	26550	30
561	20240726	105900	99454750	26550	26550	26550	26550	30
562	20240726	105800	98658250	26550	26550	26550	26550	30
563	20240726	105700	97861750	26550	26550	26550	26550	5
564	20240726	105600	97729000	26550	26600	26600	26550	21
565	20240726	105500	97171400	26550	26550	26550	26550	6
566	20240726	105400	97012100	26600	26600	26600	26600	0
567	20240726	105300	97012100	26600	26600	26600	26600	1
568	20240726	105200	96985500	26550	26550	26550	26550	5
569	20240726	105100	96852750	26550	26550	26550	26550	5
570	20240726	105000	96720000	26450	26450	26450	26450	5
571	20240726	104900	96587750	26450	26550	26550	26450	219
572	20240726	104800	90781450	26550	26550	26550	26550	6
573	20240726	104700	90622150	26550	26550	26550	26550	0
574	20240726	104600	90622150	26550	26550	26550	26550	0
575	20240726	104500	90622150	26550	26550	26550	26550	5
576	20240726	104400	90489400	26600	26550	26600	26500	112
577	20240726	104300	87516400	26550	26550	26550	26550	7
578	20240726	104200	87330550	26600	26600	26600	26600	90
579	20240726	104100	84936550	26600	26600	26600	26600	15
580	20240726	104000	84537550	26600	26600	26600	26600	105
581	20240726	103900	81744550	26600	26600	26600	26600	0
582	20240726	103800	81744550	26600	26600	26600	26600	5
583	20240726	103700	81611550	26600	26650	26650	26600	94
584	20240726	103600	79110950	26650	26600	26650	26600	14
585	20240726	103500	78738150	26600	26600	26600	26600	2
586	20240726	103400	78684950	26600	26600	26600	26600	3
587	20240726	103300	78605150	26600	26600	26600	26600	0
588	20240726	103200	78605150	26600	26600	26600	26600	95
589	20240726	103100	76078150	26650	26650	26650	26650	5
590	20240726	103000	75944900	26650	26650	26650	26650	0
591	20240726	102900	75944900	26650	26650	26650	26650	5
592	20240726	102800	75811650	26650	26650	26650	26650	0
593	20240726	102700	75811650	26650	26650	26650	26650	5
594	20240726	102600	75678400	26650	26650	26650	26650	0
595	20240726	102500	75678400	26650	26650	26650	26650	6
596	20240726	102400	75518500	26600	26650	26650	26600	77
597	20240726	102300	73468000	26700	26700	26700	26700	5
598	20240726	102200	73334500	26750	26750	26750	26750	1
599	20240726	102100	73307750	26650	26650	26650	26650	0
600	20240726	102000	73307750	26650	26700	26700	26650	16
601	20240726	101900	72880850	26700	26700	26700	26700	0
602	20240726	101800	72880850	26700	26700	26700	26700	3
603	20240726	101700	72800750	26650	26650	26650	26650	5
604	20240726	101600	72667500	26700	26700	26700	26700	0
605	20240726	101500	72667500	26700	26700	26700	26700	3
606	20240726	101400	72587400	26700	26700	26700	26700	15
607	20240726	101300	72186900	26650	26650	26650	26650	6
608	20240726	101200	72027000	26650	26650	26650	26650	0
609	20240726	101100	72027000	26650	26650	26650	26650	0
610	20240726	101000	72027000	26650	26650	26650	26650	5
611	20240726	100900	71893750	26650	26650	26650	26650	0
612	20240726	100800	71893750	26650	26650	26650	26650	6
613	20240726	100700	71733850	26650	26650	26650	26650	0
614	20240726	100600	71733850	26650	26650	26650	26650	0
615	20240726	100500	71733850	26650	26650	26650	26650	5
616	20240726	100400	71600600	26650	26650	26650	26650	0
617	20240726	100300	71600600	26650	26600	26650	26600	23
618	20240726	100200	70987900	26600	26600	26600	26600	0
619	20240726	100100	70987900	26600	26600	26600	26600	5
620	20240726	100000	70854900	26600	26600	26600	26600	0
621	20240726	095900	70854900	26600	26650	26650	26600	20
622	20240726	095800	70322800	26650	26650	26650	26650	55
623	20240726	095700	68857050	26600	26600	26600	26600	132
624	20240726	095600	65345850	26650	26650	26650	26650	5
625	20240726	095500	65212600	26650	26650	26650	26650	180
626	20240726	095400	60415600	26650	26650	26650	26650	0
627	20240726	095300	60415600	26650	26700	26700	26650	180
628	20240726	095200	55618350	26700	26700	26700	26700	7
629	20240726	095100	55431450	26700	26700	26700	26700	2
630	20240726	095000	55378050	26700	26700	26700	26700	5
631	20240726	094900	55244550	26650	26650	26650	26650	6
632	20240726	094800	55084650	26700	26700	26700	26700	0
633	20240726	094700	55084650	26700	26700	26700	26700	2
634	20240726	094600	55031250	26700	26700	26700	26700	0
635	20240726	094500	55031250	26700	26700	26700	26700	26
636	20240726	094400	54337050	26650	26650	26650	26650	6
637	20240726	094300	54177150	26650	26650	26650	26650	330
638	20240726	094200	45382650	26650	26650	26650	26650	9
639	20240726	094100	45142800	26650	26650	26650	26650	2
640	20240726	094000	45089500	26650	26650	26650	26650	12
641	20240726	093900	44769700	26650	26650	26650	26650	0
642	20240726	093800	44769700	26650	26650	26650	26650	10
643	20240726	093700	44503200	26650	26650	26650	26650	56
644	20240726	093600	43010800	26650	26650	26650	26650	104
645	20240726	093500	40239200	26650	26650	26650	26650	5
646	20240726	093400	40105950	26650	26650	26650	26650	60
647	20240726	093300	38506950	26700	26650	26700	26650	16
648	20240726	093200	38080050	26650	26650	26650	26650	0
649	20240726	093100	38080050	26650	26650	26650	26650	0
650	20240726	093000	38080050	26650	26650	26650	26650	10
651	20240726	092900	37813550	26650	26650	26650	26650	0
652	20240726	092800	37813550	26650	26650	26650	26650	5
653	20240726	092700	37680300	26650	26650	26650	26650	0
654	20240726	092600	37680300	26650	26650	26650	26650	56
655	20240726	092500	36187900	26650	26650	26650	26650	170
656	20240726	092400	31657400	26650	26650	26650	26650	170
657	20240726	092300	27126900	26700	26700	26700	26700	25
658	20240726	092200	26459400	26700	26700	26700	26700	5
659	20240726	092100	26325900	26700	26700	26700	26700	9
660	20240726	092000	26085600	26700	26700	26700	26700	11
661	20240726	091900	25791900	26650	26650	26650	26650	10
662	20240726	091800	25525400	26700	26700	26700	26700	0
663	20240726	091700	25525400	26700	26700	26700	26700	0
664	20240726	091600	25525400	26700	26700	26700	26700	0
665	20240726	091500	25525400	26700	26700	26700	26700	0
666	20240726	091400	25525400	26700	26700	26700	26700	13
667	20240726	091300	25178300	26650	26650	26650	26650	0
668	20240726	091200	25178300	26650	26650	26650	26650	0
669	20240726	091100	25178300	26650	26750	26750	26650	116
670	20240726	091000	22085900	26750	26750	26750	26750	19
671	20240726	090900	21577650	26750	26750	26750	26750	3
672	20240726	090800	21497400	26800	26800	26800	26800	10
673	20240726	090700	21229400	26700	26750	26750	26700	55
674	20240726	090600	19760850	26700	26700	26700	26700	37
675	20240726	090500	18772950	26750	26750	26750	26750	172
676	20240726	090400	14171950	26700	26750	26750	26700	35
677	20240726	090300	13236250	26750	26800	26800	26750	131
678	20240726	090200	9728850	26800	26800	26800	26800	86
679	20240726	090100	7424050	26800	26800	26800	26800	137
680	20240726	090000	3752450	26850	26800	26850	26800	140