KissMeData/079960/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	195100	666383480	18850	18850	18850	18850	1130
3	20240726	195000	666383480	18850	18850	18850	18850	0
4	20240726	194900	666383480	18850	18850	18850	18850	0
5	20240726	194800	666383480	18850	18850	18850	18850	0
6	20240726	194700	666383480	18850	18850	18850	18850	0
7	20240726	194600	666383480	18850	18850	18850	18850	0
8	20240726	194500	666383480	18850	18850	18850	18850	0
9	20240726	194400	666383480	18850	18850	18850	18850	0
10	20240726	194300	666383480	18850	18850	18850	18850	0
11	20240726	194200	666383480	18850	18850	18850	18850	0
12	20240726	194100	666383480	18850	18850	18850	18850	0
13	20240726	194000	666383480	18850	18850	18850	18850	0
14	20240726	193900	666383480	18850	18850	18850	18850	0
15	20240726	193800	666383480	18850	18850	18850	18850	0
16	20240726	193700	666383480	18850	18850	18850	18850	0
17	20240726	193600	666383480	18850	18850	18850	18850	0
18	20240726	193500	666383480	18850	18850	18850	18850	0
19	20240726	193400	666383480	18850	18850	18850	18850	0
20	20240726	193300	666383480	18850	18850	18850	18850	0
21	20240726	193200	666383480	18850	18850	18850	18850	0
22	20240726	193100	666383480	18850	18850	18850	18850	0
23	20240726	193000	666383480	18850	18850	18850	18850	0
24	20240726	192900	666383480	18850	18850	18850	18850	0
25	20240726	192800	666383480	18850	18850	18850	18850	0
26	20240726	192700	666383480	18850	18850	18850	18850	0
27	20240726	192600	666383480	18850	18850	18850	18850	0
28	20240726	192500	666383480	18850	18850	18850	18850	0
29	20240726	192400	666383480	18850	18850	18850	18850	0
30	20240726	192300	666383480	18850	18850	18850	18850	0
31	20240726	192200	666383480	18850	18850	18850	18850	0
32	20240726	192100	666383480	18850	18850	18850	18850	1130
33	20240726	192000	666383480	18850	18850	18850	18850	0
34	20240726	191900	666383480	18850	18850	18850	18850	0
35	20240726	191800	666383480	18850	18850	18850	18850	0
36	20240726	191700	666383480	18850	18850	18850	18850	0
37	20240726	191600	666383480	18850	18850	18850	18850	0
38	20240726	191500	666383480	18850	18850	18850	18850	0
39	20240726	191400	666383480	18850	18850	18850	18850	0
40	20240726	191300	666383480	18850	18850	18850	18850	0
41	20240726	191200	666383480	18850	18850	18850	18850	0
42	20240726	191100	666383480	18850	18850	18850	18850	0
43	20240726	191000	666383480	18850	18850	18850	18850	0
44	20240726	190900	666383480	18850	18850	18850	18850	0
45	20240726	190800	666383480	18850	18850	18850	18850	0
46	20240726	190700	666383480	18850	18850	18850	18850	0
47	20240726	190600	666383480	18850	18850	18850	18850	0
48	20240726	190500	666383480	18850	18850	18850	18850	0
49	20240726	190400	666383480	18850	18850	18850	18850	0
50	20240726	190300	666383480	18850	18850	18850	18850	0
51	20240726	190200	666383480	18850	18850	18850	18850	0
52	20240726	190100	666383480	18850	18850	18850	18850	0
53	20240726	190000	666383480	18850	18850	18850	18850	0
54	20240726	185900	666383480	18850	18850	18850	18850	0
55	20240726	185800	666383480	18850	18850	18850	18850	0
56	20240726	185700	666383480	18850	18850	18850	18850	0
57	20240726	185600	666383480	18850	18850	18850	18850	0
58	20240726	185500	666383480	18850	18850	18850	18850	0
59	20240726	185400	666383480	18850	18850	18850	18850	0
60	20240726	185300	666383480	18850	18850	18850	18850	0
61	20240726	185200	666383480	18850	18850	18850	18850	0
62	20240726	185100	666383480	18850	18850	18850	18850	1130
63	20240726	185000	666383480	18850	18850	18850	18850	0
64	20240726	184900	666383480	18850	18850	18850	18850	0
65	20240726	184800	666383480	18850	18850	18850	18850	0
66	20240726	184700	666383480	18850	18850	18850	18850	0
67	20240726	184600	666383480	18850	18850	18850	18850	0
68	20240726	184500	666383480	18850	18850	18850	18850	0
69	20240726	184400	666383480	18850	18850	18850	18850	0
70	20240726	184300	666383480	18850	18850	18850	18850	0
71	20240726	184200	666383480	18850	18850	18850	18850	0
72	20240726	184100	666383480	18850	18850	18850	18850	0
73	20240726	184000	666383480	18850	18850	18850	18850	0
74	20240726	183900	666383480	18850	18850	18850	18850	0
75	20240726	183800	666383480	18850	18850	18850	18850	0
76	20240726	183700	666383480	18850	18850	18850	18850	0
77	20240726	183600	666383480	18850	18850	18850	18850	0
78	20240726	183500	666383480	18850	18850	18850	18850	0
79	20240726	183400	666383480	18850	18850	18850	18850	0
80	20240726	183300	666383480	18850	18850	18850	18850	0
81	20240726	183200	666383480	18850	18850	18850	18850	0
82	20240726	183100	666383480	18850	18850	18850	18850	0
83	20240726	183000	666383480	18850	18850	18850	18850	0
84	20240726	182900	666383480	18850	18850	18850	18850	0
85	20240726	182800	666383480	18850	18850	18850	18850	0
86	20240726	182700	666383480	18850	18850	18850	18850	0
87	20240726	182600	666383480	18850	18850	18850	18850	0
88	20240726	182500	666383480	18850	18850	18850	18850	0
89	20240726	182400	666383480	18850	18850	18850	18850	0
90	20240726	182300	666383480	18850	18850	18850	18850	0
91	20240726	182200	666383480	18850	18850	18850	18850	0
92	20240726	182100	666383480	18850	18850	18850	18850	1130
93	20240726	182000	666383480	18850	18850	18850	18850	0
94	20240726	181900	666383480	18850	18850	18850	18850	0
95	20240726	181800	666383480	18850	18850	18850	18850	0
96	20240726	181700	666383480	18850	18850	18850	18850	0
97	20240726	181600	666383480	18850	18850	18850	18850	0
98	20240726	181500	666383480	18850	18850	18850	18850	0
99	20240726	181400	666383480	18850	18850	18850	18850	0
100	20240726	181300	666383480	18850	18850	18850	18850	0
101	20240726	181200	666383480	18850	18850	18850	18850	0
102	20240726	181100	666383480	18850	18850	18850	18850	0
103	20240726	181000	666383480	18850	18850	18850	18850	0
104	20240726	180900	666383480	18850	18850	18850	18850	0
105	20240726	180800	666383480	18850	18850	18850	18850	0
106	20240726	180700	666383480	18850	18850	18850	18850	0
107	20240726	180600	666383480	18850	18850	18850	18850	0
108	20240726	180500	666383480	18850	18850	18850	18850	0
109	20240726	180400	666383480	18850	18850	18850	18850	0
110	20240726	180300	666383480	18850	18850	18850	18850	0
111	20240726	180200	666383480	18850	18850	18850	18850	0
112	20240726	180100	666383480	18850	18850	18850	18850	0
113	20240726	180000	666383480	18850	18850	18850	18850	0
114	20240726	175900	666383480	18850	18850	18850	18850	0
115	20240726	175800	666383480	18850	18850	18850	18850	0
116	20240726	175700	666383480	18850	18850	18850	18850	0
117	20240726	175600	666383480	18850	18850	18850	18850	0
118	20240726	175500	666383480	18850	18850	18850	18850	0
119	20240726	175400	666383480	18850	18850	18850	18850	0
120	20240726	175300	666383480	18850	18850	18850	18850	0
121	20240726	175200	666383480	18850	18850	18850	18850	0
122	20240726	175100	666383480	18850	18850	18850	18850	1130
123	20240726	175000	666383480	18850	18850	18850	18850	0
124	20240726	174900	666383480	18850	18850	18850	18850	0
125	20240726	174800	666383480	18850	18850	18850	18850	0
126	20240726	174700	666383480	18850	18850	18850	18850	0
127	20240726	174600	666383480	18850	18850	18850	18850	0
128	20240726	174500	666383480	18850	18850	18850	18850	0
129	20240726	174400	666383480	18850	18850	18850	18850	0
130	20240726	174300	666383480	18850	18850	18850	18850	0
131	20240726	174200	666383480	18850	18850	18850	18850	0
132	20240726	174100	666383480	18850	18850	18850	18850	0
133	20240726	174000	666383480	18850	18850	18850	18850	0
134	20240726	173900	666383480	18850	18850	18850	18850	0
135	20240726	173800	666383480	18850	18850	18850	18850	0
136	20240726	173700	666383480	18850	18850	18850	18850	0
137	20240726	173600	666383480	18850	18850	18850	18850	0
138	20240726	173500	666383480	18850	18850	18850	18850	0
139	20240726	173400	666383480	18850	18850	18850	18850	0
140	20240726	173300	666383480	18850	18850	18850	18850	0
141	20240726	173200	666383480	18850	18850	18850	18850	0
142	20240726	173100	666383480	18850	18850	18850	18850	0
143	20240726	173000	666383480	18850	18850	18850	18850	0
144	20240726	172900	666383480	18850	18850	18850	18850	0
145	20240726	172800	666383480	18850	18850	18850	18850	0
146	20240726	172700	666383480	18850	18850	18850	18850	0
147	20240726	172600	666383480	18850	18850	18850	18850	0
148	20240726	172500	666383480	18850	18850	18850	18850	0
149	20240726	172400	666383480	18850	18850	18850	18850	0
150	20240726	172300	666383480	18850	18850	18850	18850	0
151	20240726	172200	666383480	18850	18850	18850	18850	0
152	20240726	172100	666383480	18850	18850	18850	18850	1130
153	20240726	172000	666383480	18850	18850	18850	18850	0
154	20240726	171900	666383480	18850	18850	18850	18850	0
155	20240726	171800	666383480	18850	18850	18850	18850	0
156	20240726	171700	666383480	18850	18850	18850	18850	0
157	20240726	171600	666383480	18850	18850	18850	18850	0
158	20240726	171500	666383480	18850	18850	18850	18850	0
159	20240726	171400	666383480	18850	18850	18850	18850	0
160	20240726	171300	666383480	18850	18850	18850	18850	0
161	20240726	171200	666383480	18850	18850	18850	18850	0
162	20240726	171100	666383480	18850	18850	18850	18850	0
163	20240726	171000	666383480	18850	18850	18850	18850	0
164	20240726	170900	666383480	18850	18850	18850	18850	0
165	20240726	170800	666383480	18850	18850	18850	18850	0
166	20240726	170700	666383480	18850	18850	18850	18850	0
167	20240726	170600	666383480	18850	18850	18850	18850	0
168	20240726	170500	666383480	18850	18850	18850	18850	0
169	20240726	170400	666383480	18850	18850	18850	18850	0
170	20240726	170300	666383480	18850	18850	18850	18850	0
171	20240726	170200	666383480	18850	18850	18850	18850	0
172	20240726	170100	666383480	18850	18850	18850	18850	0
173	20240726	170000	666383480	18850	18850	18850	18850	0
174	20240726	165900	666383480	18850	18850	18850	18850	0
175	20240726	165800	666383480	18850	18850	18850	18850	0
176	20240726	165700	666383480	18850	18850	18850	18850	0
177	20240726	165600	666383480	18850	18850	18850	18850	0
178	20240726	165500	666383480	18850	18850	18850	18850	0
179	20240726	165400	666383480	18850	18850	18850	18850	0
180	20240726	165300	666383480	18850	18850	18850	18850	0
181	20240726	165200	666383480	18850	18850	18850	18850	0
182	20240726	165100	666383480	18850	18850	18850	18850	1130
183	20240726	165000	666383480	18850	18850	18850	18850	0
184	20240726	164900	666383480	18850	18850	18850	18850	0
185	20240726	164800	666383480	18850	18850	18850	18850	0
186	20240726	164700	666383480	18850	18850	18850	18850	0
187	20240726	164600	666383480	18850	18850	18850	18850	0
188	20240726	164500	666383480	18850	18850	18850	18850	0
189	20240726	164400	666383480	18850	18850	18850	18850	0
190	20240726	164300	666383480	18850	18850	18850	18850	0
191	20240726	164200	666383480	18850	18850	18850	18850	0
192	20240726	164100	666383480	18850	18850	18850	18850	0
193	20240726	164000	666383480	18850	18850	18850	18850	0
194	20240726	163900	666383480	18850	18850	18850	18850	0
195	20240726	163800	666383480	18850	18850	18850	18850	0
196	20240726	163700	666383480	18850	18850	18850	18850	0
197	20240726	163600	666383480	18850	18850	18850	18850	0
198	20240726	163500	666383480	18850	18850	18850	18850	0
199	20240726	163400	666383480	18850	18850	18850	18850	0
200	20240726	163300	666383480	18850	18850	18850	18850	0
201	20240726	163200	666383480	18850	18850	18850	18850	0
202	20240726	163100	666383480	18850	18850	18850	18850	0
203	20240726	163000	666383480	18850	18850	18850	18850	0
204	20240726	162900	666383480	18850	18850	18850	18850	0
205	20240726	162800	666383480	18850	18850	18850	18850	0
206	20240726	162700	666383480	18850	18850	18850	18850	0
207	20240726	162600	666383480	18850	18850	18850	18850	0
208	20240726	162500	666383480	18850	18850	18850	18850	0
209	20240726	162400	666383480	18850	18850	18850	18850	0
210	20240726	162300	666383480	18850	18850	18850	18850	0
211	20240726	162200	666383480	18850	18850	18850	18850	0
212	20240726	162100	666383480	18850	18850	18850	18850	1130
213	20240726	162000	666383480	18850	18850	18850	18850	0
214	20240726	161900	666383480	18850	18850	18850	18850	0
215	20240726	161800	666383480	18850	18850	18850	18850	0
216	20240726	161700	666383480	18850	18850	18850	18850	0
217	20240726	161600	666383480	18850	18850	18850	18850	0
218	20240726	161500	666383480	18850	18850	18850	18850	0
219	20240726	161400	666383480	18850	18850	18850	18850	0
220	20240726	161300	666383480	18850	18850	18850	18850	0
221	20240726	161200	666383480	18850	18850	18850	18850	0
222	20240726	161100	666383480	18850	18850	18850	18850	0
223	20240726	161000	666383480	18850	18850	18850	18850	0
224	20240726	160900	666383480	18850	18850	18850	18850	0
225	20240726	160800	666383480	18850	18850	18850	18850	0
226	20240726	160700	666383480	18850	18850	18850	18850	0
227	20240726	160600	666383480	18850	18850	18850	18850	0
228	20240726	160500	666383480	18850	18850	18850	18850	0
229	20240726	160400	666383480	18850	18850	18850	18850	0
230	20240726	160300	666383480	18850	18850	18850	18850	0
231	20240726	160200	666383480	18850	18850	18850	18850	0
232	20240726	160100	666383480	18850	18850	18850	18850	0
233	20240726	160000	666383480	18850	18850	18850	18850	0
234	20240726	155900	666383480	18850	18850	18850	18850	0
235	20240726	155800	666383480	18850	18850	18850	18850	0
236	20240726	155700	666383480	18850	18850	18850	18850	0
237	20240726	155600	666383480	18850	18850	18850	18850	0
238	20240726	155500	666383480	18850	18850	18850	18850	0
239	20240726	155400	666383480	18850	18850	18850	18850	0
240	20240726	155300	666383480	18850	18850	18850	18850	0
241	20240726	155200	666383480	18850	18850	18850	18850	0
242	20240726	155100	666383480	18850	18850	18850	18850	1130
243	20240726	155000	666383480	18850	18850	18850	18850	0
244	20240726	154900	666383480	18850	18850	18850	18850	0
245	20240726	154800	666383480	18850	18850	18850	18850	0
246	20240726	154700	666383480	18850	18850	18850	18850	0
247	20240726	154600	666383480	18850	18850	18850	18850	0
248	20240726	154500	666383480	18850	18850	18850	18850	0
249	20240726	154400	666383480	18850	18850	18850	18850	0
250	20240726	154300	666383480	18850	18850	18850	18850	0
251	20240726	154200	666383480	18850	18850	18850	18850	0
252	20240726	154100	666383480	18850	18850	18850	18850	0
253	20240726	154000	666383480	18850	18850	18850	18850	0
254	20240726	153900	666383480	18850	18850	18850	18850	0
255	20240726	153800	666383480	18850	18850	18850	18850	0
256	20240726	153700	666383480	18850	18850	18850	18850	0
257	20240726	153600	666383480	18850	18850	18850	18850	0
258	20240726	153500	666383480	18850	18850	18850	18850	0
259	20240726	153400	666383480	18850	18850	18850	18850	0
260	20240726	153300	666383480	18850	18850	18850	18850	0
261	20240726	153200	666383480	18850	18850	18850	18850	0
262	20240726	153100	666383480	18850	18850	18850	18850	0
263	20240726	153000	666383480	18850	18850	18850	18850	1130
264	20240726	152900	645082980	18900	18900	18900	18900	0
265	20240726	152800	645082980	18900	18900	18900	18900	0
266	20240726	152700	645082980	18900	18900	18900	18900	0
267	20240726	152600	645082980	18900	18900	18900	18900	0
268	20240726	152500	645082980	18900	18900	18900	18900	0
269	20240726	152400	645082980	18900	18900	18900	18900	0
270	20240726	152300	645082980	18900	18900	18900	18900	0
271	20240726	152200	645082980	18900	18900	18900	18900	0
272	20240726	152100	645082980	18900	18900	18900	18900	0
273	20240726	152000	645082980	18900	18900	18900	18900	0
274	20240726	151900	645082980	18900	18900	18900	18900	1
275	20240726	151800	645064080	18950	18900	18950	18900	97
276	20240726	151700	643230430	18900	18900	18900	18890	410
277	20240726	151600	635481530	18900	18900	18900	18900	202
278	20240726	151500	631663730	18900	18950	18950	18900	310
279	20240726	151400	625802630	18960	18960	18960	18960	48
280	20240726	151300	624892550	18970	18970	18970	18970	3
281	20240726	151200	624835640	18960	18960	18960	18950	34
282	20240726	151100	624191120	18960	18960	18960	18960	5
283	20240726	151000	624096320	18960	18960	18960	18960	1
284	20240726	150900	624077360	18970	18970	18970	18970	0
285	20240726	150800	624077360	18970	18970	18970	18970	1
286	20240726	150700	624058390	18970	18970	18970	18970	0
287	20240726	150600	624058390	18970	18970	18970	18970	0
288	20240726	150500	624058390	18970	18970	18970	18970	18
289	20240726	150400	623716930	18970	18970	18970	18970	10
290	20240726	150300	623527230	18980	18980	18980	18980	553
291	20240726	150200	613031290	18980	18980	18980	18980	1
292	20240726	150100	613012310	19030	19030	19030	19030	33
293	20240726	150000	612384320	18980	18980	18980	18980	0
294	20240726	145900	612384320	18980	18990	18990	18980	8
295	20240726	145800	612232470	19060	19120	19120	19060	569
296	20240726	145700	601365090	19000	19070	19070	19000	6457
297	20240726	145600	478615130	19150	19150	19150	19150	0
298	20240726	145500	478615130	19150	19150	19150	19150	0
299	20240726	145400	478615130	19150	19150	19150	19150	2
300	20240726	145300	478576830	19180	19180	19180	19180	0
301	20240726	145200	478576830	19180	19180	19180	19180	0
302	20240726	145100	478576830	19180	19180	19180	19180	5
303	20240726	145000	478480930	19190	19190	19190	19190	0
304	20240726	144900	478480930	19190	19190	19190	19190	100
305	20240726	144800	476561930	19200	19200	19200	19200	0
306	20240726	144700	476561930	19200	19100	19200	19100	2966
307	20240726	144600	419713640	19100	19060	19100	19060	1700
308	20240726	144500	387280730	19000	19000	19000	19000	500
309	20240726	144400	377780730	19060	19060	19060	19060	6
310	20240726	144300	377666370	19070	19070	19070	19070	0
311	20240726	144200	377666370	19070	19070	19070	19070	0
312	20240726	144100	377666370	19070	19070	19070	19070	0
313	20240726	144000	377666370	19070	19070	19070	19070	3
314	20240726	143900	377609160	19070	19070	19070	19070	0
315	20240726	143800	377609160	19070	19070	19070	19070	0
316	20240726	143700	377609160	19070	19070	19070	19070	0
317	20240726	143600	377609160	19070	19070	19070	19070	0
318	20240726	143500	377609160	19070	19060	19070	19060	340
319	20240726	143400	371125470	19060	19060	19060	19060	0
320	20240726	143300	371125470	19060	19060	19060	19060	0
321	20240726	143200	371125470	19060	19060	19060	19060	0
322	20240726	143100	371125470	19060	19060	19060	19060	0
323	20240726	143000	371125470	19060	19060	19060	19060	0
324	20240726	142900	371125470	19060	19060	19060	19060	20
325	20240726	142800	370744270	19070	19070	19070	19070	0
326	20240726	142700	370744270	19070	19070	19070	19070	0
327	20240726	142600	370744270	19070	19070	19070	19070	0
328	20240726	142500	370744270	19070	19070	19070	19070	0
329	20240726	142400	370744270	19070	19070	19070	19070	0
330	20240726	142300	370744270	19070	19070	19070	19070	20
331	20240726	142200	370362870	19070	19060	19070	19060	49
332	20240726	142100	369428840	19050	19050	19050	19050	10
333	20240726	142000	369238340	19050	19050	19050	19050	2
334	20240726	141900	369200240	19080	19080	19080	19080	0
335	20240726	141800	369200240	19080	19080	19080	19080	0
336	20240726	141700	369200240	19080	19080	19080	19080	0
337	20240726	141600	369200240	19080	19080	19080	19080	0
338	20240726	141500	369200240	19080	19080	19080	19080	0
339	20240726	141400	369200240	19080	19080	19080	19080	0
340	20240726	141300	369200240	19080	19080	19080	19080	0
341	20240726	141200	369200240	19080	19080	19080	19080	0
342	20240726	141100	369200240	19080	19080	19080	19080	0
343	20240726	141000	369200240	19080	19080	19080	19080	0
344	20240726	140900	369200240	19080	19070	19080	19070	30
345	20240726	140800	368627900	19080	19080	19080	19080	0
346	20240726	140700	368627900	19080	19080	19080	19080	872
347	20240726	140600	351990140	19080	19080	19080	19080	0
348	20240726	140500	351990140	19080	19000	19080	19000	200
349	20240726	140400	348182420	19000	19000	19000	19000	0
350	20240726	140300	348182420	19000	19000	19000	19000	0
351	20240726	140200	348182420	19000	19000	19000	19000	240
352	20240726	140100	343622420	19000	19000	19000	19000	0
353	20240726	140000	343622420	19000	19000	19000	19000	0
354	20240726	135900	343622420	19000	19000	19000	19000	0
355	20240726	135800	343622420	19000	19000	19000	19000	0
356	20240726	135700	343622420	19000	18980	19000	18980	971
357	20240726	135600	325176350	18980	18960	18980	18960	140
358	20240726	135500	322520700	18900	18900	18900	18900	0
359	20240726	135400	322520700	18900	18900	18900	18900	1000
360	20240726	135300	303620700	18900	18880	18900	18880	1003
361	20240726	135200	284684030	18880	18880	18880	18880	245
362	20240726	135100	280058430	18880	18890	18890	18880	755
363	20240726	135000	265803920	18960	18910	18960	18910	520
364	20240726	134900	255945400	18900	18900	18900	18900	0
365	20240726	134800	255945400	18900	18900	18900	18900	352
366	20240726	134700	249292600	18890	18890	18890	18890	0
367	20240726	134600	249292600	18890	18890	18890	18890	0
368	20240726	134500	249292600	18890	18890	18890	18890	0
369	20240726	134400	249292600	18890	18890	18890	18890	0
370	20240726	134300	249292600	18890	18890	18890	18890	0
371	20240726	134200	249292600	18890	18890	18890	18890	0
372	20240726	134100	249292600	18890	18890	18890	18890	0
373	20240726	134000	249292600	18890	18890	18890	18890	17
374	20240726	133900	248971470	18890	18900	18900	18890	301
375	20240726	133800	243285080	18890	18890	18890	18890	372
376	20240726	133700	236258000	18900	18900	18900	18900	0
377	20240726	133600	236258000	18900	18900	18900	18900	0
378	20240726	133500	236258000	18900	18900	18900	18900	5
379	20240726	133400	236163500	18900	18900	18900	18900	0
380	20240726	133300	236163500	18900	18900	18900	18900	0
381	20240726	133200	236163500	18900	18900	18900	18900	0
382	20240726	133100	236163500	18900	18900	18900	18900	0
383	20240726	133000	236163500	18900	18900	18900	18900	0
384	20240726	132900	236163500	18900	18900	18900	18900	10
385	20240726	132800	235974500	18900	18900	18900	18900	0
386	20240726	132700	235974500	18900	18900	18900	18900	0
387	20240726	132600	235974500	18900	18900	18900	18900	183
388	20240726	132500	232515800	18900	18900	18900	18900	3
389	20240726	132400	232459100	18890	18890	18890	18890	4
390	20240726	132300	232383540	18890	18890	18890	18890	0
391	20240726	132200	232383540	18890	18890	18890	18890	0
392	20240726	132100	232383540	18890	18890	18890	18890	0
393	20240726	132000	232383540	18890	18890	18890	18890	0
394	20240726	131900	232383540	18890	18890	18890	18890	0
395	20240726	131800	232383540	18890	18890	18890	18890	0
396	20240726	131700	232383540	18890	18890	18890	18890	31
397	20240726	131600	231797950	18890	18890	18890	18890	0
398	20240726	131500	231797950	18890	18890	18890	18890	0
399	20240726	131400	231797950	18890	18890	18890	18890	0
400	20240726	131300	231797950	18890	18890	18890	18890	0
401	20240726	131200	231797950	18890	18890	18890	18890	0
402	20240726	131100	231797950	18890	18890	18890	18890	0
403	20240726	131000	231797950	18890	18890	18890	18890	4
404	20240726	130900	231722390	18900	18900	18900	18900	2
405	20240726	130800	231684590	18900	18900	18900	18900	10
406	20240726	130700	231495590	18900	18900	18900	18900	0
407	20240726	130600	231495590	18900	18900	18900	18900	0
408	20240726	130500	231495590	18900	18900	18900	18900	1
409	20240726	130400	231476690	18900	18900	18900	18900	0
410	20240726	130300	231476690	18900	18900	18900	18900	0
411	20240726	130200	231476690	18900	18900	18900	18900	0
412	20240726	130100	231476690	18900	18900	18900	18900	1
413	20240726	130000	231457790	18900	18900	18900	18900	46
414	20240726	125900	230588390	18890	18890	18890	18890	0
415	20240726	125800	230588390	18890	18890	18890	18890	100
416	20240726	125700	228699390	18900	18900	18900	18900	500
417	20240726	125600	219249390	18900	18900	18900	18900	0
418	20240726	125500	219249390	18900	18900	18900	18900	0
419	20240726	125400	219249390	18900	18900	18900	18900	0
420	20240726	125300	219249390	18900	18900	18900	18900	1
421	20240726	125200	219230490	18860	18860	18860	18860	0
422	20240726	125100	219230490	18860	18860	18860	18860	0
423	20240726	125000	219230490	18860	18890	18890	18860	1042
424	20240726	124900	199558250	18880	18880	18880	18880	0
425	20240726	124800	199558250	18880	18880	18880	18880	0
426	20240726	124700	199558250	18880	18880	18880	18880	0
427	20240726	124600	199558250	18880	18880	18880	18880	0
428	20240726	124500	199558250	18880	18880	18880	18880	0
429	20240726	124400	199558250	18880	18880	18880	18880	0
430	20240726	124300	199558250	18880	18880	18880	18880	0
431	20240726	124200	199558250	18880	18880	18880	18880	1
432	20240726	124100	199539370	18900	18900	18900	18900	0
433	20240726	124000	199539370	18900	18900	18900	18900	0
434	20240726	123900	199539370	18900	18900	18900	18900	0
435	20240726	123800	199539370	18900	18900	18900	18900	0
436	20240726	123700	199539370	18900	18900	18900	18900	0
437	20240726	123600	199539370	18900	18900	18900	18900	0
438	20240726	123500	199539370	18900	18900	18900	18900	0
439	20240726	123400	199539370	18900	18900	18900	18900	0
440	20240726	123300	199539370	18900	18900	18900	18900	0
441	20240726	123200	199539370	18900	18900	18900	18900	0
442	20240726	123100	199539370	18900	18900	18900	18900	0
443	20240726	123000	199539370	18900	18900	18900	18900	0
444	20240726	122900	199539370	18900	18900	18900	18900	0
445	20240726	122800	199539370	18900	18900	18900	18900	0
446	20240726	122700	199539370	18900	18880	18900	18880	4
447	20240726	122600	199463820	18890	18890	18890	18890	0
448	20240726	122500	199463820	18890	18890	18890	18890	0
449	20240726	122400	199463820	18890	18890	18890	18890	0
450	20240726	122300	199463820	18890	18890	18890	18890	0
451	20240726	122200	199463820	18890	18890	18890	18890	0
452	20240726	122100	199463820	18890	18880	18890	18820	1100
453	20240726	122000	178731050	18880	18890	18890	18880	500
454	20240726	121900	169290980	18890	18890	18890	18890	0
455	20240726	121800	169290980	18890	18890	18890	18890	0
456	20240726	121700	169290980	18890	18890	18890	18890	1
457	20240726	121600	169272090	18890	18890	18890	18890	0
458	20240726	121500	169272090	18890	18890	18890	18890	0
459	20240726	121400	169272090	18890	18890	18890	18890	2
460	20240726	121300	169234310	18890	18890	18890	18890	0
461	20240726	121200	169234310	18890	18890	18890	18890	0
462	20240726	121100	169234310	18890	18890	18890	18890	0
463	20240726	121000	169234310	18890	18890	18890	18890	6
464	20240726	120900	169120970	18900	18900	18900	18900	0
465	20240726	120800	169120970	18900	18900	18900	18900	0
466	20240726	120700	169120970	18900	18890	18900	18890	3
467	20240726	120600	169064290	18890	18890	18890	18890	0
468	20240726	120500	169064290	18890	18890	18890	18890	0
469	20240726	120400	169064290	18890	18890	18890	18890	10
470	20240726	120300	168875390	18900	18900	18900	18900	0
471	20240726	120200	168875390	18900	18900	18900	18900	0
472	20240726	120100	168875390	18900	18900	18900	18900	16
473	20240726	120000	168572990	18900	18900	18900	18900	0
474	20240726	115900	168572990	18900	18900	18900	18900	10
475	20240726	115800	168383990	18900	18900	18900	18900	0
476	20240726	115700	168383990	18900	18900	18900	18900	77
477	20240726	115600	166928690	18950	18950	18950	18950	1
478	20240726	115500	166909740	18900	18900	18900	18900	0
479	20240726	115400	166909740	18900	18900	18900	18900	0
480	20240726	115300	166909740	18900	18900	18900	18900	0
481	20240726	115200	166909740	18900	18900	18900	18900	0
482	20240726	115100	166909740	18900	18900	18900	18900	400
483	20240726	115000	159349740	18900	18900	18900	18900	0
484	20240726	114900	159349740	18900	18900	18900	18900	0
485	20240726	114800	159349740	18900	18900	18900	18900	0
486	20240726	114700	159349740	18900	18900	18900	18900	0
487	20240726	114600	159349740	18900	18900	18900	18900	0
488	20240726	114500	159349740	18900	18900	18900	18900	0
489	20240726	114400	159349740	18900	18900	18900	18900	0
490	20240726	114300	159349740	18900	18910	18910	18900	261
491	20240726	114200	154415330	18960	18960	18960	18960	10
492	20240726	114100	154225730	18960	18960	18960	18960	0
493	20240726	114000	154225730	18960	18960	18960	18960	0
494	20240726	113900	154225730	18960	18960	18960	18960	0
495	20240726	113800	154225730	18960	18960	18960	18960	0
496	20240726	113700	154225730	18960	18960	18960	18960	0
497	20240726	113600	154225730	18960	18960	18960	18960	0
498	20240726	113500	154225730	18960	18930	18960	18930	7
499	20240726	113400	154093180	18920	18920	18920	18920	2
500	20240726	113300	154055340	18910	18910	18910	18910	0
501	20240726	113200	154055340	18910	18910	18910	18910	0
502	20240726	113100	154055340	18910	18910	18920	18910	4
503	20240726	113000	153979690	18920	18920	18920	18920	0
504	20240726	112900	153979690	18920	18920	18920	18920	0
505	20240726	112800	153979690	18920	18920	18920	18920	0
506	20240726	112700	153979690	18920	18920	18920	18920	0
507	20240726	112600	153979690	18920	18920	18920	18920	0
508	20240726	112500	153979690	18920	18920	18920	18920	0
509	20240726	112400	153979690	18920	18920	18920	18920	0
510	20240726	112300	153979690	18920	18920	18920	18920	1
511	20240726	112200	153960770	18920	18920	18920	18920	0
512	20240726	112100	153960770	18920	18920	18920	18920	0
513	20240726	112000	153960770	18920	18920	18920	18920	1
514	20240726	111900	153941850	18910	18910	18910	18910	0
515	20240726	111800	153941850	18910	18910	18910	18910	0
516	20240726	111700	153941850	18910	18910	18910	18910	1
517	20240726	111600	153922940	18910	18910	18910	18910	0
518	20240726	111500	153922940	18910	18920	18920	18910	113
519	20240726	111400	151786060	18920	18920	18920	18920	1
520	20240726	111300	151767140	18920	18920	18920	18920	0
521	20240726	111200	151767140	18920	18920	18920	18920	0
522	20240726	111100	151767140	18920	18920	18920	18920	0
523	20240726	111000	151767140	18920	18920	18920	18920	1
524	20240726	110900	151748220	18950	18950	18950	18950	0
525	20240726	110800	151748220	18950	18950	18950	18950	0
526	20240726	110700	151748220	18950	18950	18950	18950	0
527	20240726	110600	151748220	18950	18950	18950	18950	0
528	20240726	110500	151748220	18950	18950	18950	18950	0
529	20240726	110400	151748220	18950	18950	18950	18950	0
530	20240726	110300	151748220	18950	18950	18950	18950	0
531	20240726	110200	151748220	18950	18950	18950	18950	0
532	20240726	110100	151748220	18950	18950	18950	18950	1
533	20240726	110000	151729270	18950	18950	18950	18950	0
534	20240726	105900	151729270	18950	18950	18950	18950	0
535	20240726	105800	151729270	18950	18950	18950	18950	0
536	20240726	105700	151729270	18950	18950	18950	18950	0
537	20240726	105600	151729270	18950	18950	18950	18950	0
538	20240726	105500	151729270	18950	18950	18950	18950	500
539	20240726	105400	142254270	18950	18910	18950	18910	98
540	20240726	105300	140399020	18900	18900	18900	18900	1
541	20240726	105200	140380120	18900	18900	18900	18900	44
542	20240726	105100	139548520	18900	18900	18900	18900	9
543	20240726	105000	139378420	18900	18900	18900	18900	0
544	20240726	104900	139378420	18900	18900	18900	18900	0
545	20240726	104800	139378420	18900	18900	18900	18900	0
546	20240726	104700	139378420	18900	18910	18910	18900	9
547	20240726	104600	139208280	18910	18910	18910	18910	1
548	20240726	104500	139189370	18900	18900	18900	18900	0
549	20240726	104400	139189370	18900	18900	18900	18900	1
550	20240726	104300	139170470	18910	18910	18910	18910	0
551	20240726	104200	139170470	18910	18910	18910	18910	0
552	20240726	104100	139170470	18910	18910	18910	18910	0
553	20240726	104000	139170470	18910	18910	18910	18910	0
554	20240726	103900	139170470	18910	18910	18910	18910	2
555	20240726	103800	139132650	18930	18930	18930	18930	0
556	20240726	103700	139132650	18930	18930	18930	18930	0
557	20240726	103600	139132650	18930	18930	18930	18930	0
558	20240726	103500	139132650	18930	18930	18930	18930	0
559	20240726	103400	139132650	18930	18930	18930	18930	0
560	20240726	103300	139132650	18930	18930	18930	18930	0
561	20240726	103200	139132650	18930	18930	18930	18930	0
562	20240726	103100	139132650	18930	18930	18930	18930	0
563	20240726	103000	139132650	18930	18930	18930	18930	20
564	20240726	102900	138754050	18930	18900	18930	18900	20
565	20240726	102800	138375720	18880	18900	18900	18880	22
566	20240726	102700	137959980	18910	18910	18910	18910	0
567	20240726	102600	137959980	18910	18910	18910	18910	6
568	20240726	102500	137846520	18910	18910	18910	18910	200
569	20240726	102400	134064520	18900	18900	18900	18900	0
570	20240726	102300	134064520	18900	18900	18900	18900	0
571	20240726	102200	134064520	18900	18900	18900	18900	0
572	20240726	102100	134064520	18900	18910	18910	18900	459
573	20240726	102000	125388410	18910	18910	18910	18910	16
574	20240726	101900	125085850	18900	18900	18900	18900	0
575	20240726	101800	125085850	18900	18900	18900	18900	2
576	20240726	101700	125048050	18900	18890	18900	18890	723
577	20240726	101600	111383370	18890	18890	18890	18890	0
578	20240726	101500	111383370	18890	18890	18890	18890	0
579	20240726	101400	111383370	18890	18890	18890	18890	0
580	20240726	101300	111383370	18890	18890	18890	18890	1
581	20240726	101200	111364480	18900	18900	18900	18900	0
582	20240726	101100	111364480	18900	18900	18900	18900	121
583	20240726	101000	109077580	18900	18890	18900	18890	154
584	20240726	100900	106167030	18900	18900	18900	18890	105
585	20240726	100800	104183260	18890	18890	18890	18890	0
586	20240726	100700	104183260	18890	18890	18890	18890	0
587	20240726	100600	104183260	18890	18890	18890	18890	23
588	20240726	100500	103748790	18900	18900	18900	18900	0
589	20240726	100400	103748790	18900	18900	18900	18900	0
590	20240726	100300	103748790	18900	18890	18900	18890	28
591	20240726	100200	103219610	18900	18900	18900	18900	0
592	20240726	100100	103219610	18900	18900	18900	18900	0
593	20240726	100000	103219610	18900	18900	18900	18900	3
594	20240726	095900	103162910	18930	18930	18930	18930	1
595	20240726	095800	103143980	18900	18900	18900	18900	0
596	20240726	095700	103143980	18900	18900	18900	18900	0
597	20240726	095600	103143980	18900	18890	18900	18890	23
598	20240726	095500	102709500	18880	18880	18880	18880	0
599	20240726	095400	102709500	18880	18880	18880	18880	0
600	20240726	095300	102709500	18880	18880	18880	18880	8
601	20240726	095200	102558460	18880	18880	18880	18880	0
602	20240726	095100	102558460	18880	18880	18880	18880	0
603	20240726	095000	102558460	18880	18880	18880	18880	1
604	20240726	094900	102539580	18880	18880	18880	18880	20
605	20240726	094800	102161980	18880	18880	18880	18880	0
606	20240726	094700	102161980	18880	18880	18880	18880	1
607	20240726	094600	102143100	18890	18890	18890	18890	0
608	20240726	094500	102143100	18890	18890	18890	18890	0
609	20240726	094400	102143100	18890	18890	18890	18890	0
610	20240726	094300	102143100	18890	18890	18890	18890	3
611	20240726	094200	102086430	18900	18900	18900	18900	0
612	20240726	094100	102086430	18900	18850	18900	18850	62
613	20240726	094000	100917000	18850	18850	18850	18850	1
614	20240726	093900	100898150	18860	18860	18860	18860	157
615	20240726	093800	97937130	18870	18870	18870	18870	0
616	20240726	093700	97937130	18870	18920	18920	18870	1460
617	20240726	093600	70353930	18920	18920	18920	18920	1
618	20240726	093500	70335010	18930	18930	18930	18930	1
619	20240726	093400	70316080	18930	18920	18930	18920	23
620	20240726	093300	69880880	18920	18920	18920	18920	0
621	20240726	093200	69880880	18920	18930	18930	18920	147
622	20240726	093100	67099570	18950	18950	18950	18950	0
623	20240726	093000	67099570	18950	18930	18950	18920	833
624	20240726	092900	51332580	18940	18940	18950	18940	105
625	20240726	092800	49343830	18940	18940	18940	18940	16
626	20240726	092700	49040790	18930	18940	18940	18930	619
627	20240726	092600	37317990	18940	18950	18960	18940	509
628	20240726	092500	27667490	18950	18950	18950	18950	13
629	20240726	092400	27421140	18950	18950	18950	18950	0
630	20240726	092300	27421140	18950	18950	18950	18950	0
631	20240726	092200	27421140	18950	18950	18950	18950	0
632	20240726	092100	27421140	18950	18960	18960	18950	61
633	20240726	092000	26264600	18960	18980	18980	18960	41
634	20240726	091900	25486440	18990	18990	18990	18990	0
635	20240726	091800	25486440	18990	18990	18990	18990	0
636	20240726	091700	25486440	18990	18990	18990	18990	0
637	20240726	091600	25486440	18990	18990	18990	18990	0
638	20240726	091500	25486440	18990	18990	18990	18990	0
639	20240726	091400	25486440	18990	18990	18990	18990	0
640	20240726	091300	25486440	18990	18990	18990	18990	0
641	20240726	091200	25486440	18990	18990	18990	18990	0
642	20240726	091100	25486440	18990	18990	18990	18990	0
643	20240726	091000	25486440	18990	18990	18990	18990	0
644	20240726	090900	25486440	18990	18990	18990	18990	0
645	20240726	090800	25486440	18990	18990	18990	18990	0
646	20240726	090700	25486440	18990	18990	18990	18990	0
647	20240726	090600	25486440	18990	18990	18990	18990	0
648	20240726	090500	25486440	18990	18990	18990	18990	1
649	20240726	090400	25467450	18900	18900	18900	18900	1
650	20240726	090300	25448550	18900	18900	18900	18900	0
651	20240726	090200	25448550	18900	18900	18900	18900	405
652	20240726	090100	17794050	18950	18950	18950	18950	0
653	20240726	090000	17794050	18950	18950	18950	18950	939