KissMeData/100030/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	200500	62411970	18880	18880	18880	18880	159
3	20240726	200400	62411970	18880	18880	18880	18880	0
4	20240726	200300	62411970	18880	18880	18880	18880	0
5	20240726	200200	62411970	18880	18880	18880	18880	0
6	20240726	200100	62411970	18880	18880	18880	18880	0
7	20240726	200000	62411970	18880	18880	18880	18880	0
8	20240726	195900	62411970	18880	18880	18880	18880	0
9	20240726	195800	62411970	18880	18880	18880	18880	0
10	20240726	195700	62411970	18880	18880	18880	18880	0
11	20240726	195600	62411970	18880	18880	18880	18880	0
12	20240726	195500	62411970	18880	18880	18880	18880	0
13	20240726	195400	62411970	18880	18880	18880	18880	0
14	20240726	195300	62411970	18880	18880	18880	18880	0
15	20240726	195200	62411970	18880	18880	18880	18880	0
16	20240726	195100	62411970	18880	18880	18880	18880	0
17	20240726	195000	62411970	18880	18880	18880	18880	0
18	20240726	194900	62411970	18880	18880	18880	18880	0
19	20240726	194800	62411970	18880	18880	18880	18880	0
20	20240726	194700	62411970	18880	18880	18880	18880	0
21	20240726	194600	62411970	18880	18880	18880	18880	0
22	20240726	194500	62411970	18880	18880	18880	18880	0
23	20240726	194400	62411970	18880	18880	18880	18880	0
24	20240726	194300	62411970	18880	18880	18880	18880	0
25	20240726	194200	62411970	18880	18880	18880	18880	0
26	20240726	194100	62411970	18880	18880	18880	18880	0
27	20240726	194000	62411970	18880	18880	18880	18880	0
28	20240726	193900	62411970	18880	18880	18880	18880	0
29	20240726	193800	62411970	18880	18880	18880	18880	0
30	20240726	193700	62411970	18880	18880	18880	18880	0
31	20240726	193600	62411970	18880	18880	18880	18880	0
32	20240726	193500	62411970	18880	18880	18880	18880	159
33	20240726	193400	62411970	18880	18880	18880	18880	0
34	20240726	193300	62411970	18880	18880	18880	18880	0
35	20240726	193200	62411970	18880	18880	18880	18880	0
36	20240726	193100	62411970	18880	18880	18880	18880	0
37	20240726	193000	62411970	18880	18880	18880	18880	0
38	20240726	192900	62411970	18880	18880	18880	18880	0
39	20240726	192800	62411970	18880	18880	18880	18880	0
40	20240726	192700	62411970	18880	18880	18880	18880	0
41	20240726	192600	62411970	18880	18880	18880	18880	0
42	20240726	192500	62411970	18880	18880	18880	18880	0
43	20240726	192400	62411970	18880	18880	18880	18880	0
44	20240726	192300	62411970	18880	18880	18880	18880	0
45	20240726	192200	62411970	18880	18880	18880	18880	0
46	20240726	192100	62411970	18880	18880	18880	18880	0
47	20240726	192000	62411970	18880	18880	18880	18880	0
48	20240726	191900	62411970	18880	18880	18880	18880	0
49	20240726	191800	62411970	18880	18880	18880	18880	0
50	20240726	191700	62411970	18880	18880	18880	18880	0
51	20240726	191600	62411970	18880	18880	18880	18880	0
52	20240726	191500	62411970	18880	18880	18880	18880	0
53	20240726	191400	62411970	18880	18880	18880	18880	0
54	20240726	191300	62411970	18880	18880	18880	18880	0
55	20240726	191200	62411970	18880	18880	18880	18880	0
56	20240726	191100	62411970	18880	18880	18880	18880	0
57	20240726	191000	62411970	18880	18880	18880	18880	0
58	20240726	190900	62411970	18880	18880	18880	18880	0
59	20240726	190800	62411970	18880	18880	18880	18880	0
60	20240726	190700	62411970	18880	18880	18880	18880	0
61	20240726	190600	62411970	18880	18880	18880	18880	0
62	20240726	190500	62411970	18880	18880	18880	18880	159
63	20240726	190400	62411970	18880	18880	18880	18880	0
64	20240726	190300	62411970	18880	18880	18880	18880	0
65	20240726	190200	62411970	18880	18880	18880	18880	0
66	20240726	190100	62411970	18880	18880	18880	18880	0
67	20240726	190000	62411970	18880	18880	18880	18880	0
68	20240726	185900	62411970	18880	18880	18880	18880	0
69	20240726	185800	62411970	18880	18880	18880	18880	0
70	20240726	185700	62411970	18880	18880	18880	18880	0
71	20240726	185600	62411970	18880	18880	18880	18880	0
72	20240726	185500	62411970	18880	18880	18880	18880	0
73	20240726	185400	62411970	18880	18880	18880	18880	0
74	20240726	185300	62411970	18880	18880	18880	18880	0
75	20240726	185200	62411970	18880	18880	18880	18880	0
76	20240726	185100	62411970	18880	18880	18880	18880	0
77	20240726	185000	62411970	18880	18880	18880	18880	0
78	20240726	184900	62411970	18880	18880	18880	18880	0
79	20240726	184800	62411970	18880	18880	18880	18880	0
80	20240726	184700	62411970	18880	18880	18880	18880	0
81	20240726	184600	62411970	18880	18880	18880	18880	0
82	20240726	184500	62411970	18880	18880	18880	18880	0
83	20240726	184400	62411970	18880	18880	18880	18880	0
84	20240726	184300	62411970	18880	18880	18880	18880	0
85	20240726	184200	62411970	18880	18880	18880	18880	0
86	20240726	184100	62411970	18880	18880	18880	18880	0
87	20240726	184000	62411970	18880	18880	18880	18880	0
88	20240726	183900	62411970	18880	18880	18880	18880	0
89	20240726	183800	62411970	18880	18880	18880	18880	0
90	20240726	183700	62411970	18880	18880	18880	18880	0
91	20240726	183600	62411970	18880	18880	18880	18880	0
92	20240726	183500	62411970	18880	18880	18880	18880	159
93	20240726	183400	62411970	18880	18880	18880	18880	0
94	20240726	183300	62411970	18880	18880	18880	18880	0
95	20240726	183200	62411970	18880	18880	18880	18880	0
96	20240726	183100	62411970	18880	18880	18880	18880	0
97	20240726	183000	62411970	18880	18880	18880	18880	0
98	20240726	182900	62411970	18880	18880	18880	18880	0
99	20240726	182800	62411970	18880	18880	18880	18880	0
100	20240726	182700	62411970	18880	18880	18880	18880	0
101	20240726	182600	62411970	18880	18880	18880	18880	0
102	20240726	182500	62411970	18880	18880	18880	18880	0
103	20240726	182400	62411970	18880	18880	18880	18880	0
104	20240726	182300	62411970	18880	18880	18880	18880	0
105	20240726	182200	62411970	18880	18880	18880	18880	0
106	20240726	182100	62411970	18880	18880	18880	18880	0
107	20240726	182000	62411970	18880	18880	18880	18880	0
108	20240726	181900	62411970	18880	18880	18880	18880	0
109	20240726	181800	62411970	18880	18880	18880	18880	0
110	20240726	181700	62411970	18880	18880	18880	18880	0
111	20240726	181600	62411970	18880	18880	18880	18880	0
112	20240726	181500	62411970	18880	18880	18880	18880	0
113	20240726	181400	62411970	18880	18880	18880	18880	0
114	20240726	181300	62411970	18880	18880	18880	18880	0
115	20240726	181200	62411970	18880	18880	18880	18880	0
116	20240726	181100	62411970	18880	18880	18880	18880	0
117	20240726	181000	62411970	18880	18880	18880	18880	0
118	20240726	180900	62411970	18880	18880	18880	18880	0
119	20240726	180800	62411970	18880	18880	18880	18880	0
120	20240726	180700	62411970	18880	18880	18880	18880	0
121	20240726	180600	62411970	18880	18880	18880	18880	0
122	20240726	180500	62411970	18880	18880	18880	18880	159
123	20240726	180400	62411970	18880	18880	18880	18880	0
124	20240726	180300	62411970	18880	18880	18880	18880	0
125	20240726	180200	62411970	18880	18880	18880	18880	0
126	20240726	180100	62411970	18880	18880	18880	18880	0
127	20240726	180000	62411970	18880	18880	18880	18880	0
128	20240726	175900	62411970	18880	18880	18880	18880	0
129	20240726	175800	62411970	18880	18880	18880	18880	0
130	20240726	175700	62411970	18880	18880	18880	18880	0
131	20240726	175600	62411970	18880	18880	18880	18880	0
132	20240726	175500	62411970	18880	18880	18880	18880	0
133	20240726	175400	62411970	18880	18880	18880	18880	0
134	20240726	175300	62411970	18880	18880	18880	18880	0
135	20240726	175200	62411970	18880	18880	18880	18880	0
136	20240726	175100	62411970	18880	18880	18880	18880	0
137	20240726	175000	62411970	18880	18880	18880	18880	0
138	20240726	174900	62411970	18880	18880	18880	18880	0
139	20240726	174800	62411970	18880	18880	18880	18880	0
140	20240726	174700	62411970	18880	18880	18880	18880	0
141	20240726	174600	62411970	18880	18880	18880	18880	0
142	20240726	174500	62411970	18880	18880	18880	18880	0
143	20240726	174400	62411970	18880	18880	18880	18880	0
144	20240726	174300	62411970	18880	18880	18880	18880	0
145	20240726	174200	62411970	18880	18880	18880	18880	0
146	20240726	174100	62411970	18880	18880	18880	18880	0
147	20240726	174000	62411970	18880	18880	18880	18880	0
148	20240726	173900	62411970	18880	18880	18880	18880	0
149	20240726	173800	62411970	18880	18880	18880	18880	0
150	20240726	173700	62411970	18880	18880	18880	18880	0
151	20240726	173600	62411970	18880	18880	18880	18880	0
152	20240726	173500	62411970	18880	18880	18880	18880	159
153	20240726	173400	62411970	18880	18880	18880	18880	0
154	20240726	173300	62411970	18880	18880	18880	18880	0
155	20240726	173200	62411970	18880	18880	18880	18880	0
156	20240726	173100	62411970	18880	18880	18880	18880	0
157	20240726	173000	62411970	18880	18880	18880	18880	0
158	20240726	172900	62411970	18880	18880	18880	18880	0
159	20240726	172800	62411970	18880	18880	18880	18880	0
160	20240726	172700	62411970	18880	18880	18880	18880	0
161	20240726	172600	62411970	18880	18880	18880	18880	0
162	20240726	172500	62411970	18880	18880	18880	18880	0
163	20240726	172400	62411970	18880	18880	18880	18880	0
164	20240726	172300	62411970	18880	18880	18880	18880	0
165	20240726	172200	62411970	18880	18880	18880	18880	0
166	20240726	172100	62411970	18880	18880	18880	18880	0
167	20240726	172000	62411970	18880	18880	18880	18880	0
168	20240726	171900	62411970	18880	18880	18880	18880	0
169	20240726	171800	62411970	18880	18880	18880	18880	0
170	20240726	171700	62411970	18880	18880	18880	18880	0
171	20240726	171600	62411970	18880	18880	18880	18880	0
172	20240726	171500	62411970	18880	18880	18880	18880	0
173	20240726	171400	62411970	18880	18880	18880	18880	0
174	20240726	171300	62411970	18880	18880	18880	18880	0
175	20240726	171200	62411970	18880	18880	18880	18880	0
176	20240726	171100	62411970	18880	18880	18880	18880	0
177	20240726	171000	62411970	18880	18880	18880	18880	0
178	20240726	170900	62411970	18880	18880	18880	18880	0
179	20240726	170800	62411970	18880	18880	18880	18880	0
180	20240726	170700	62411970	18880	18880	18880	18880	0
181	20240726	170600	62411970	18880	18880	18880	18880	0
182	20240726	170500	62411970	18880	18880	18880	18880	159
183	20240726	170400	62411970	18880	18880	18880	18880	0
184	20240726	170300	62411970	18880	18880	18880	18880	0
185	20240726	170200	62411970	18880	18880	18880	18880	0
186	20240726	170100	62411970	18880	18880	18880	18880	0
187	20240726	170000	62411970	18880	18880	18880	18880	0
188	20240726	165900	62411970	18880	18880	18880	18880	0
189	20240726	165800	62411970	18880	18880	18880	18880	0
190	20240726	165700	62411970	18880	18880	18880	18880	0
191	20240726	165600	62411970	18880	18880	18880	18880	0
192	20240726	165500	62411970	18880	18880	18880	18880	0
193	20240726	165400	62411970	18880	18880	18880	18880	0
194	20240726	165300	62411970	18880	18880	18880	18880	0
195	20240726	165200	62411970	18880	18880	18880	18880	0
196	20240726	165100	62411970	18880	18880	18880	18880	0
197	20240726	165000	62411970	18880	18880	18880	18880	0
198	20240726	164900	62411970	18880	18880	18880	18880	0
199	20240726	164800	62411970	18880	18880	18880	18880	0
200	20240726	164700	62411970	18880	18880	18880	18880	0
201	20240726	164600	62411970	18880	18880	18880	18880	0
202	20240726	164500	62411970	18880	18880	18880	18880	0
203	20240726	164400	62411970	18880	18880	18880	18880	0
204	20240726	164300	62411970	18880	18880	18880	18880	0
205	20240726	164200	62411970	18880	18880	18880	18880	0
206	20240726	164100	62411970	18880	18880	18880	18880	0
207	20240726	164000	62411970	18880	18880	18880	18880	0
208	20240726	163900	62411970	18880	18880	18880	18880	0
209	20240726	163800	62411970	18880	18880	18880	18880	0
210	20240726	163700	62411970	18880	18880	18880	18880	0
211	20240726	163600	62411970	18880	18880	18880	18880	0
212	20240726	163500	62411970	18880	18880	18880	18880	159
213	20240726	163400	62411970	18880	18880	18880	18880	0
214	20240726	163300	62411970	18880	18880	18880	18880	0
215	20240726	163200	62411970	18880	18880	18880	18880	0
216	20240726	163100	62411970	18880	18880	18880	18880	0
217	20240726	163000	62411970	18880	18880	18880	18880	0
218	20240726	162900	62411970	18880	18880	18880	18880	0
219	20240726	162800	62411970	18880	18880	18880	18880	0
220	20240726	162700	62411970	18880	18880	18880	18880	0
221	20240726	162600	62411970	18880	18880	18880	18880	0
222	20240726	162500	62411970	18880	18880	18880	18880	0
223	20240726	162400	62411970	18880	18880	18880	18880	0
224	20240726	162300	62411970	18880	18880	18880	18880	0
225	20240726	162200	62411970	18880	18880	18880	18880	0
226	20240726	162100	62411970	18880	18880	18880	18880	0
227	20240726	162000	62411970	18880	18880	18880	18880	0
228	20240726	161900	62411970	18880	18880	18880	18880	0
229	20240726	161800	62411970	18880	18880	18880	18880	0
230	20240726	161700	62411970	18880	18880	18880	18880	0
231	20240726	161600	62411970	18880	18880	18880	18880	0
232	20240726	161500	62411970	18880	18880	18880	18880	0
233	20240726	161400	62411970	18880	18880	18880	18880	0
234	20240726	161300	62411970	18880	18880	18880	18880	0
235	20240726	161200	62411970	18880	18880	18880	18880	0
236	20240726	161100	62411970	18880	18880	18880	18880	0
237	20240726	161000	62411970	18880	18880	18880	18880	0
238	20240726	160900	62411970	18880	18880	18880	18880	0
239	20240726	160800	62411970	18880	18880	18880	18880	0
240	20240726	160700	62411970	18880	18880	18880	18880	0
241	20240726	160600	62411970	18880	18880	18880	18880	0
242	20240726	160500	62411970	18880	18880	18880	18880	159
243	20240726	160400	62411970	18880	18880	18880	18880	0
244	20240726	160300	62411970	18880	18880	18880	18880	0
245	20240726	160200	62411970	18880	18880	18880	18880	0
246	20240726	160100	62411970	18880	18880	18880	18880	0
247	20240726	160000	62411970	18880	18880	18880	18880	0
248	20240726	155900	62411970	18880	18880	18880	18880	0
249	20240726	155800	62411970	18880	18880	18880	18880	0
250	20240726	155700	62411970	18880	18880	18880	18880	0
251	20240726	155600	62411970	18880	18880	18880	18880	0
252	20240726	155500	62411970	18880	18880	18880	18880	0
253	20240726	155400	62411970	18880	18880	18880	18880	0
254	20240726	155300	62411970	18880	18880	18880	18880	0
255	20240726	155200	62411970	18880	18880	18880	18880	0
256	20240726	155100	62411970	18880	18880	18880	18880	0
257	20240726	155000	62411970	18880	18880	18880	18880	0
258	20240726	154900	62411970	18880	18880	18880	18880	0
259	20240726	154800	62411970	18880	18880	18880	18880	0
260	20240726	154700	62411970	18880	18880	18880	18880	0
261	20240726	154600	62411970	18880	18880	18880	18880	0
262	20240726	154500	62411970	18880	18880	18880	18880	0
263	20240726	154400	62411970	18880	18880	18880	18880	0
264	20240726	154300	62411970	18880	18880	18880	18880	0
265	20240726	154200	62411970	18880	18880	18880	18880	0
266	20240726	154100	62411970	18880	18880	18880	18880	0
267	20240726	154000	62411970	18880	18880	18880	18880	0
268	20240726	153900	62411970	18880	18880	18880	18880	0
269	20240726	153800	62411970	18880	18880	18880	18880	0
270	20240726	153700	62411970	18880	18880	18880	18880	0
271	20240726	153600	62411970	18880	18880	18880	18880	0
272	20240726	153500	62411970	18880	18880	18880	18880	159
273	20240726	153400	62411970	18880	18880	18880	18880	0
274	20240726	153300	62411970	18880	18880	18880	18880	0
275	20240726	153200	62411970	18880	18880	18880	18880	0
276	20240726	153100	62411970	18880	18880	18880	18880	0
277	20240726	153000	62411970	18880	18880	18880	18880	159
278	20240726	152900	59410050	18780	18780	18780	18780	0
279	20240726	152800	59410050	18780	18780	18780	18780	0
280	20240726	152700	59410050	18780	18780	18780	18780	0
281	20240726	152600	59410050	18780	18780	18780	18780	0
282	20240726	152500	59410050	18780	18780	18780	18780	0
283	20240726	152400	59410050	18780	18780	18780	18780	0
284	20240726	152300	59410050	18780	18780	18780	18780	0
285	20240726	152200	59410050	18780	18780	18780	18780	0
286	20240726	152100	59410050	18780	18780	18780	18780	0
287	20240726	152000	59410050	18780	18780	18780	18780	0
288	20240726	151900	59410050	18780	18760	18780	18760	110
289	20240726	151800	57344670	18550	18580	18760	18550	23
290	20240726	151700	56917320	18780	18780	18780	18780	0
291	20240726	151600	56917320	18780	18780	18780	18780	0
292	20240726	151500	56917320	18780	18780	18780	18780	0
293	20240726	151400	56917320	18780	18780	18780	18780	0
294	20240726	151300	56917320	18780	18780	18780	18780	0
295	20240726	151200	56917320	18780	18780	18780	18780	0
296	20240726	151100	56917320	18780	18780	18780	18780	0
297	20240726	151000	56917320	18780	18780	18780	18780	0
298	20240726	150900	56917320	18780	18780	18780	18780	0
299	20240726	150800	56917320	18780	18780	18780	18780	0
300	20240726	150700	56917320	18780	18770	18780	18770	5
301	20240726	150600	56823440	18770	18770	18770	18770	0
302	20240726	150500	56823440	18770	18770	18770	18770	0
303	20240726	150400	56823440	18770	18770	18770	18770	0
304	20240726	150300	56823440	18770	18770	18770	18770	0
305	20240726	150200	56823440	18770	18770	18770	18770	0
306	20240726	150100	56823440	18770	18770	18770	18770	0
307	20240726	150000	56823440	18770	18770	18770	18770	0
308	20240726	145900	56823440	18770	18770	18770	18770	4
309	20240726	145800	56748360	18770	18770	18770	18770	0
310	20240726	145700	56748360	18770	18770	18770	18770	0
311	20240726	145600	56748360	18770	18770	18770	18770	22
312	20240726	145500	56335420	18770	18770	18770	18770	0
313	20240726	145400	56335420	18770	18770	18770	18770	0
314	20240726	145300	56335420	18770	18770	18770	18770	0
315	20240726	145200	56335420	18770	18770	18770	18770	0
316	20240726	145100	56335420	18770	18770	18770	18770	0
317	20240726	145000	56335420	18770	18770	18770	18770	0
318	20240726	144900	56335420	18770	18770	18770	18770	0
319	20240726	144800	56335420	18770	18770	18770	18770	0
320	20240726	144700	56335420	18770	18770	18770	18770	0
321	20240726	144600	56335420	18770	18770	18770	18770	1
322	20240726	144500	56316650	18770	18770	18770	18770	0
323	20240726	144400	56316650	18770	18770	18770	18770	0
324	20240726	144300	56316650	18770	18770	18770	18770	0
325	20240726	144200	56316650	18770	18770	18770	18770	0
326	20240726	144100	56316650	18770	18770	18770	18770	1
327	20240726	144000	56297880	18780	18780	18780	18780	0
328	20240726	143900	56297880	18780	18780	18780	18780	0
329	20240726	143800	56297880	18780	18780	18780	18780	0
330	20240726	143700	56297880	18780	18780	18780	18780	0
331	20240726	143600	56297880	18780	18780	18780	18780	0
332	20240726	143500	56297880	18780	18780	18780	18780	0
333	20240726	143400	56297880	18780	18780	18780	18780	0
334	20240726	143300	56297880	18780	18780	18780	18780	0
335	20240726	143200	56297880	18780	18730	18780	18730	40
336	20240726	143100	55548580	18730	18730	18730	18730	0
337	20240726	143000	55548580	18730	18690	18730	18690	30
338	20240726	142900	54987800	18690	18690	18690	18690	53
339	20240726	142800	53997230	18690	18690	18690	18690	0
340	20240726	142700	53997230	18690	18690	18690	18690	0
341	20240726	142600	53997230	18690	18690	18690	18690	0
342	20240726	142500	53997230	18690	18690	18690	18690	0
343	20240726	142400	53997230	18690	18690	18690	18690	0
344	20240726	142300	53997230	18690	18690	18690	18690	0
345	20240726	142200	53997230	18690	18690	18690	18690	0
346	20240726	142100	53997230	18690	18690	18690	18690	0
347	20240726	142000	53997230	18690	18670	18690	18670	57
348	20240726	141900	52932010	18690	18690	18690	18690	0
349	20240726	141800	52932010	18690	18690	18690	18690	0
350	20240726	141700	52932010	18690	18690	18690	18690	0
351	20240726	141600	52932010	18690	18690	18690	18690	0
352	20240726	141500	52932010	18690	18690	18690	18690	0
353	20240726	141400	52932010	18690	18690	18690	18690	0
354	20240726	141300	52932010	18690	18690	18690	18690	0
355	20240726	141200	52932010	18690	18690	18690	18690	0
356	20240726	141100	52932010	18690	18690	18690	18690	0
357	20240726	141000	52932010	18690	18690	18690	18690	0
358	20240726	140900	52932010	18690	18690	18690	18690	0
359	20240726	140800	52932010	18690	18690	18690	18690	0
360	20240726	140700	52932010	18690	18690	18690	18690	0
361	20240726	140600	52932010	18690	18690	18690	18690	0
362	20240726	140500	52932010	18690	18690	18690	18690	0
363	20240726	140400	52932010	18690	18690	18690	18690	0
364	20240726	140300	52932010	18690	18690	18690	18690	0
365	20240726	140200	52932010	18690	18690	18690	18690	0
366	20240726	140100	52932010	18690	18690	18690	18690	0
367	20240726	140000	52932010	18690	18690	18690	18690	0
368	20240726	135900	52932010	18690	18510	18690	18510	320
369	20240726	135800	47008630	18510	18510	18510	18510	81
370	20240726	135700	45509320	18690	18690	18690	18690	0
371	20240726	135600	45509320	18690	18520	18690	18520	81
372	20240726	135500	44009030	18700	18700	18700	18700	0
373	20240726	135400	44009030	18700	18700	18700	18700	0
374	20240726	135300	44009030	18700	18700	18700	18700	0
375	20240726	135200	44009030	18700	18700	18700	18700	0
376	20240726	135100	44009030	18700	18700	18700	18700	0
377	20240726	135000	44009030	18700	18700	18700	18700	0
378	20240726	134900	44009030	18700	18700	18700	18700	0
379	20240726	134800	44009030	18700	18700	18700	18700	0
380	20240726	134700	44009030	18700	18700	18700	18700	0
381	20240726	134600	44009030	18700	18700	18700	18700	0
382	20240726	134500	44009030	18700	18700	18700	18700	16
383	20240726	134400	43709830	18750	18750	18750	18750	0
384	20240726	134300	43709830	18750	18750	18750	18750	0
385	20240726	134200	43709830	18750	18750	18750	18750	0
386	20240726	134100	43709830	18750	18750	18750	18750	0
387	20240726	134000	43709830	18750	18750	18750	18750	0
388	20240726	133900	43709830	18750	18750	18750	18750	0
389	20240726	133800	43709830	18750	18750	18750	18750	0
390	20240726	133700	43709830	18750	18750	18750	18750	0
391	20240726	133600	43709830	18750	18750	18750	18750	0
392	20240726	133500	43709830	18750	18750	18750	18750	0
393	20240726	133400	43709830	18750	18750	18750	18750	0
394	20240726	133300	43709830	18750	18750	18750	18750	0
395	20240726	133200	43709830	18750	18530	18750	18510	101
396	20240726	133100	41839250	18770	18570	18770	18510	201
397	20240726	133000	38114800	18800	18800	18800	18800	0
398	20240726	132900	38114800	18800	18800	18800	18800	1
399	20240726	132800	38096000	18640	18640	18640	18640	2
400	20240726	132700	38058720	18640	18640	18640	18640	7
401	20240726	132600	37928240	18850	18850	18850	18850	0
402	20240726	132500	37928240	18850	18850	18850	18640	4
403	20240726	132400	37853260	18900	18900	18900	18900	0
404	20240726	132300	37853260	18900	18900	18900	18900	0
405	20240726	132200	37853260	18900	18900	18900	18900	0
406	20240726	132100	37853260	18900	18900	18900	18900	0
407	20240726	132000	37853260	18900	18900	18900	18900	0
408	20240726	131900	37853260	18900	18900	18900	18900	0
409	20240726	131800	37853260	18900	18900	18900	18900	0
410	20240726	131700	37853260	18900	18900	18900	18900	0
411	20240726	131600	37853260	18900	18900	18900	18900	0
412	20240726	131500	37853260	18900	18900	18900	18900	0
413	20240726	131400	37853260	18900	18900	18900	18900	0
414	20240726	131300	37853260	18900	18900	18900	18900	0
415	20240726	131200	37853260	18900	18900	18900	18900	0
416	20240726	131100	37853260	18900	18900	18900	18900	0
417	20240726	131000	37853260	18900	18900	18900	18900	0
418	20240726	130900	37853260	18900	18900	18900	18900	0
419	20240726	130800	37853260	18900	18900	18900	18900	0
420	20240726	130700	37853260	18900	18900	18900	18900	0
421	20240726	130600	37853260	18900	18900	18900	18900	0
422	20240726	130500	37853260	18900	18900	18900	18900	0
423	20240726	130400	37853260	18900	18900	18900	18900	0
424	20240726	130300	37853260	18900	18900	18900	18900	0
425	20240726	130200	37853260	18900	18900	18900	18900	0
426	20240726	130100	37853260	18900	18900	18900	18900	0
427	20240726	130000	37853260	18900	18900	18900	18900	0
428	20240726	125900	37853260	18900	18900	18900	18900	0
429	20240726	125800	37853260	18900	18900	18900	18900	0
430	20240726	125700	37853260	18900	18900	18900	18900	0
431	20240726	125600	37853260	18900	18900	18900	18900	0
432	20240726	125500	37853260	18900	18900	18900	18900	0
433	20240726	125400	37853260	18900	18900	18900	18900	0
434	20240726	125300	37853260	18900	18900	18900	18900	0
435	20240726	125200	37853260	18900	18900	18900	18900	0
436	20240726	125100	37853260	18900	18900	18900	18900	0
437	20240726	125000	37853260	18900	18900	18900	18900	0
438	20240726	124900	37853260	18900	18900	18900	18900	1
439	20240726	124800	37834360	18930	18930	18930	18930	0
440	20240726	124700	37834360	18930	18930	18930	18930	5
441	20240726	124600	37739710	18950	18950	18950	18950	0
442	20240726	124500	37739710	18950	18950	18950	18950	4
443	20240726	124400	37663910	18950	18940	18950	18940	15
444	20240726	124300	37379790	18940	18940	18940	18940	4
445	20240726	124200	37304030	18930	18650	18930	18650	480
446	20240726	124100	28327450	18650	18630	18650	18630	23
447	20240726	124000	27898520	18620	18620	18620	18620	0
448	20240726	123900	27898520	18620	18620	18620	18620	0
449	20240726	123800	27898520	18620	18620	18620	18620	0
450	20240726	123700	27898520	18620	18620	18620	18620	97
451	20240726	123600	26092380	18610	18610	18610	18610	0
452	20240726	123500	26092380	18610	18610	18610	18610	49
453	20240726	123400	25180490	18610	18610	18610	18610	0
454	20240726	123300	25180490	18610	18560	18610	18560	84
455	20240726	123200	23620690	18570	18570	18570	18570	0
456	20240726	123100	23620690	18570	18570	18570	18570	0
457	20240726	123000	23620690	18570	18570	18570	18570	0
458	20240726	122900	23620690	18570	18570	18570	18570	0
459	20240726	122800	23620690	18570	18570	18570	18570	0
460	20240726	122700	23620690	18570	18570	18570	18570	0
461	20240726	122600	23620690	18570	18570	18570	18570	0
462	20240726	122500	23620690	18570	18570	18570	18570	0
463	20240726	122400	23620690	18570	18570	18570	18570	0
464	20240726	122300	23620690	18570	18570	18570	18570	0
465	20240726	122200	23620690	18570	18570	18570	18570	0
466	20240726	122100	23620690	18570	18570	18570	18570	1
467	20240726	122000	23602120	18440	18550	18550	18440	802
468	20240726	121900	8783260	18620	18620	18620	18620	0
469	20240726	121800	8783260	18620	18620	18620	18620	0
470	20240726	121700	8783260	18620	18620	18620	18620	0
471	20240726	121600	8783260	18620	18620	18620	18620	0
472	20240726	121500	8783260	18620	18620	18620	18620	0
473	20240726	121400	8783260	18620	18620	18620	18620	0
474	20240726	121300	8783260	18620	18620	18620	18620	0
475	20240726	121200	8783260	18620	18620	18620	18620	0
476	20240726	121100	8783260	18620	18620	18620	18620	0
477	20240726	121000	8783260	18620	18620	18620	18620	0
478	20240726	120900	8783260	18620	18620	18620	18620	0
479	20240726	120800	8783260	18620	18620	18620	18620	0
480	20240726	120700	8783260	18620	18620	18620	18620	0
481	20240726	120600	8783260	18620	18620	18620	18620	0
482	20240726	120500	8783260	18620	18620	18620	18620	0
483	20240726	120400	8783260	18620	18620	18620	18620	0
484	20240726	120300	8783260	18620	18620	18620	18620	0
485	20240726	120200	8783260	18620	18620	18620	18620	0
486	20240726	120100	8783260	18620	18620	18620	18620	0
487	20240726	120000	8783260	18620	18620	18620	18620	0
488	20240726	115900	8783260	18620	18620	18620	18620	0
489	20240726	115800	8783260	18620	18620	18620	18620	0
490	20240726	115700	8783260	18620	18620	18620	18620	0
491	20240726	115600	8783260	18620	18620	18620	18620	0
492	20240726	115500	8783260	18620	18620	18620	18620	0
493	20240726	115400	8783260	18620	18620	18620	18620	0
494	20240726	115300	8783260	18620	18620	18620	18620	0
495	20240726	115200	8783260	18620	18620	18620	18620	0
496	20240726	115100	8783260	18620	18620	18620	18620	0
497	20240726	115000	8783260	18620	18620	18620	18620	0
498	20240726	114900	8783260	18620	18620	18620	18620	0
499	20240726	114800	8783260	18620	18620	18620	18620	0
500	20240726	114700	8783260	18620	18620	18620	18620	0
501	20240726	114600	8783260	18620	18620	18620	18620	0
502	20240726	114500	8783260	18620	18620	18620	18620	0
503	20240726	114400	8783260	18620	18620	18620	18620	3
504	20240726	114300	8727400	18620	18620	18620	18620	0
505	20240726	114200	8727400	18620	18620	18620	18620	0
506	20240726	114100	8727400	18620	18620	18620	18620	0
507	20240726	114000	8727400	18620	18620	18620	18620	0
508	20240726	113900	8727400	18620	18620	18620	18620	0
509	20240726	113800	8727400	18620	18620	18620	18620	0
510	20240726	113700	8727400	18620	18620	18620	18620	0
511	20240726	113600	8727400	18620	18620	18620	18620	0
512	20240726	113500	8727400	18620	18620	18620	18620	0
513	20240726	113400	8727400	18620	18620	18620	18620	0
514	20240726	113300	8727400	18620	18620	18620	18620	0
515	20240726	113200	8727400	18620	18620	18620	18620	0
516	20240726	113100	8727400	18620	18620	18620	18620	0
517	20240726	113000	8727400	18620	18620	18620	18620	0
518	20240726	112900	8727400	18620	18620	18620	18620	0
519	20240726	112800	8727400	18620	18620	18620	18620	0
520	20240726	112700	8727400	18620	18620	18620	18620	0
521	20240726	112600	8727400	18620	18620	18620	18620	0
522	20240726	112500	8727400	18620	18620	18620	18620	0
523	20240726	112400	8727400	18620	18620	18620	18620	0
524	20240726	112300	8727400	18620	18620	18620	18620	0
525	20240726	112200	8727400	18620	18620	18620	18620	0
526	20240726	112100	8727400	18620	18620	18620	18620	0
527	20240726	112000	8727400	18620	18620	18620	18620	0
528	20240726	111900	8727400	18620	18620	18620	18620	0
529	20240726	111800	8727400	18620	18620	18620	18620	0
530	20240726	111700	8727400	18620	18620	18620	18620	0
531	20240726	111600	8727400	18620	18620	18620	18620	0
532	20240726	111500	8727400	18620	18620	18620	18620	0
533	20240726	111400	8727400	18620	18620	18620	18620	0
534	20240726	111300	8727400	18620	18620	18620	18620	1
535	20240726	111200	8708780	18620	18620	18620	18620	0
536	20240726	111100	8708780	18620	18620	18620	18620	0
537	20240726	111000	8708780	18620	18620	18620	18620	0
538	20240726	110900	8708780	18620	18620	18620	18620	0
539	20240726	110800	8708780	18620	18620	18620	18620	0
540	20240726	110700	8708780	18620	18620	18620	18620	0
541	20240726	110600	8708780	18620	18620	18620	18620	0
542	20240726	110500	8708780	18620	18620	18620	18620	0
543	20240726	110400	8708780	18620	18620	18620	18620	0
544	20240726	110300	8708780	18620	18620	18620	18620	0
545	20240726	110200	8708780	18620	18620	18620	18620	0
546	20240726	110100	8708780	18620	18620	18620	18620	0
547	20240726	110000	8708780	18620	18620	18620	18620	1
548	20240726	105900	8690160	18520	18520	18520	18520	0
549	20240726	105800	8690160	18520	18520	18520	18520	0
550	20240726	105700	8690160	18520	18520	18520	18520	0
551	20240726	105600	8690160	18520	18520	18520	18520	0
552	20240726	105500	8690160	18520	18520	18520	18520	1
553	20240726	105400	8671640	18620	18620	18620	18620	0
554	20240726	105300	8671640	18620	18620	18620	18620	1
555	20240726	105200	8653020	18640	18640	18640	18640	0
556	20240726	105100	8653020	18640	18640	18640	18640	0
557	20240726	105000	8653020	18640	18640	18640	18640	0
558	20240726	104900	8653020	18640	18640	18640	18640	0
559	20240726	104800	8653020	18640	18640	18640	18640	0
560	20240726	104700	8653020	18640	18640	18640	18640	0
561	20240726	104600	8653020	18640	18640	18640	18640	0
562	20240726	104500	8653020	18640	18640	18640	18640	0
563	20240726	104400	8653020	18640	18640	18640	18640	0
564	20240726	104300	8653020	18640	18640	18640	18640	0
565	20240726	104200	8653020	18640	18640	18640	18640	0
566	20240726	104100	8653020	18640	18640	18640	18640	0
567	20240726	104000	8653020	18640	18640	18640	18640	0
568	20240726	103900	8653020	18640	18640	18640	18640	0
569	20240726	103800	8653020	18640	18640	18640	18640	0
570	20240726	103700	8653020	18640	18640	18640	18640	0
571	20240726	103600	8653020	18640	18640	18640	18640	0
572	20240726	103500	8653020	18640	18640	18640	18640	0
573	20240726	103400	8653020	18640	18640	18640	18640	0
574	20240726	103300	8653020	18640	18640	18640	18640	0
575	20240726	103200	8653020	18640	18640	18640	18640	0
576	20240726	103100	8653020	18640	18640	18640	18640	0
577	20240726	103000	8653020	18640	18640	18640	18640	0
578	20240726	102900	8653020	18640	18640	18640	18640	0
579	20240726	102800	8653020	18640	18640	18640	18640	0
580	20240726	102700	8653020	18640	18640	18640	18640	0
581	20240726	102600	8653020	18640	18640	18640	18640	0
582	20240726	102500	8653020	18640	18640	18640	18640	0
583	20240726	102400	8653020	18640	18640	18640	18640	0
584	20240726	102300	8653020	18640	18640	18640	18640	0
585	20240726	102200	8653020	18640	18640	18640	18640	0
586	20240726	102100	8653020	18640	18640	18640	18640	0
587	20240726	102000	8653020	18640	18640	18640	18640	0
588	20240726	101900	8653020	18640	18640	18640	18640	0
589	20240726	101800	8653020	18640	18640	18640	18640	0
590	20240726	101700	8653020	18640	18640	18640	18640	0
591	20240726	101600	8653020	18640	18640	18640	18640	1
592	20240726	101500	8634380	18640	18640	18640	18640	0
593	20240726	101400	8634380	18640	18640	18640	18640	0
594	20240726	101300	8634380	18640	18640	18640	18640	0
595	20240726	101200	8634380	18640	18640	18640	18640	0
596	20240726	101100	8634380	18640	18640	18640	18640	0
597	20240726	101000	8634380	18640	18640	18640	18640	0
598	20240726	100900	8634380	18640	18640	18640	18640	0
599	20240726	100800	8634380	18640	18640	18640	18640	0
600	20240726	100700	8634380	18640	18640	18640	18640	0
601	20240726	100600	8634380	18640	18640	18640	18640	0
602	20240726	100500	8634380	18640	18640	18640	18640	0
603	20240726	100400	8634380	18640	18640	18640	18640	0
604	20240726	100300	8634380	18640	18640	18640	18640	0
605	20240726	100200	8634380	18640	18640	18640	18640	0
606	20240726	100100	8634380	18640	18640	18640	18640	0
607	20240726	100000	8634380	18640	18640	18640	18640	2
608	20240726	095900	8597100	18640	18640	18640	18640	1
609	20240726	095800	8578460	18510	18510	18510	18510	0
610	20240726	095700	8578460	18510	18510	18510	18510	0
611	20240726	095600	8578460	18510	18510	18510	18510	0
612	20240726	095500	8578460	18510	18510	18510	18510	0
613	20240726	095400	8578460	18510	18510	18510	18510	7
614	20240726	095300	8448890	18650	18650	18650	18650	0
615	20240726	095200	8448890	18650	18650	18650	18650	0
616	20240726	095100	8448890	18650	18650	18650	18650	0
617	20240726	095000	8448890	18650	18650	18650	18650	0
618	20240726	094900	8448890	18650	18650	18650	18650	0
619	20240726	094800	8448890	18650	18650	18650	18650	0
620	20240726	094700	8448890	18650	18650	18650	18650	0
621	20240726	094600	8448890	18650	18650	18650	18650	0
622	20240726	094500	8448890	18650	18650	18650	18650	0
623	20240726	094400	8448890	18650	18650	18650	18650	0
624	20240726	094300	8448890	18650	18650	18650	18650	0
625	20240726	094200	8448890	18650	18650	18650	18650	0
626	20240726	094100	8448890	18650	18650	18650	18650	0
627	20240726	094000	8448890	18650	18650	18650	18650	0
628	20240726	093900	8448890	18650	18650	18650	18650	0
629	20240726	093800	8448890	18650	18650	18650	18650	0
630	20240726	093700	8448890	18650	18650	18650	18650	0
631	20240726	093600	8448890	18650	18640	18650	18640	2
632	20240726	093500	8411600	18650	18650	18650	18650	0
633	20240726	093400	8411600	18650	18650	18650	18650	0
634	20240726	093300	8411600	18650	18650	18650	18650	0
635	20240726	093200	8411600	18650	18650	18650	18650	0
636	20240726	093100	8411600	18650	18650	18650	18650	0
637	20240726	093000	8411600	18650	18570	18650	18570	12
638	20240726	092900	8188360	18650	18640	18650	18640	39
639	20240726	092800	7461310	18650	18650	18650	18650	0
640	20240726	092700	7461310	18650	18650	18650	18650	0
641	20240726	092600	7461310	18650	18650	18650	18650	0
642	20240726	092500	7461310	18650	18650	18650	18650	0
643	20240726	092400	7461310	18650	18650	18650	18650	0
644	20240726	092300	7461310	18650	18650	18650	18650	0
645	20240726	092200	7461310	18650	18650	18650	18650	0
646	20240726	092100	7461310	18650	18650	18650	18650	0
647	20240726	092000	7461310	18650	18650	18650	18650	0
648	20240726	091900	7461310	18650	18650	18650	18650	0
649	20240726	091800	7461310	18650	18650	18650	18650	0
650	20240726	091700	7461310	18650	18650	18650	18650	0
651	20240726	091600	7461310	18650	18650	18650	18650	0
652	20240726	091500	7461310	18650	18650	18650	18650	1
653	20240726	091400	7442660	18560	18560	18560	18560	0
654	20240726	091300	7442660	18560	18560	18560	18560	400
655	20240726	091200	18660	18660	18660	18660	18660	0
656	20240726	091100	18660	18660	18660	18660	18660	0
657	20240726	091000	18660	18660	18660	18660	18660	0
658	20240726	090900	18660	18660	18660	18660	18660	0
659	20240726	090800	18660	18660	18660	18660	18660	0
660	20240726	090700	18660	18660	18660	18660	18660	0
661	20240726	090600	18660	18660	18660	18660	18660	0
662	20240726	090500	18660	18660	18660	18660	18660	0
663	20240726	090400	18660	18660	18660	18660	18660	0
664	20240726	090300	18660	18660	18660	18660	18660	0
665	20240726	090200	18660	18660	18660	18660	18660	0
666	20240726	090100	18660	18660	18660	18660	18660	1
667	20240726	090000	0	18570	18570	18570	18570	0