KissMeData/146320/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	202200	543761030	15600	15600	15600	15600	1211
3	20240726	202100	543761030	15600	15600	15600	15600	0
4	20240726	202000	543761030	15600	15600	15600	15600	0
5	20240726	201900	543761030	15600	15600	15600	15600	0
6	20240726	201800	543761030	15600	15600	15600	15600	0
7	20240726	201700	543761030	15600	15600	15600	15600	0
8	20240726	201600	543761030	15600	15600	15600	15600	0
9	20240726	201500	543761030	15600	15600	15600	15600	0
10	20240726	201400	543761030	15600	15600	15600	15600	0
11	20240726	201300	543761030	15600	15600	15600	15600	0
12	20240726	201200	543761030	15600	15600	15600	15600	0
13	20240726	201100	543761030	15600	15600	15600	15600	0
14	20240726	201000	543761030	15600	15600	15600	15600	0
15	20240726	200900	543761030	15600	15600	15600	15600	0
16	20240726	200800	543761030	15600	15600	15600	15600	0
17	20240726	200700	543761030	15600	15600	15600	15600	0
18	20240726	200600	543761030	15600	15600	15600	15600	0
19	20240726	200500	543761030	15600	15600	15600	15600	0
20	20240726	200400	543761030	15600	15600	15600	15600	0
21	20240726	200300	543761030	15600	15600	15600	15600	0
22	20240726	200200	543761030	15600	15600	15600	15600	0
23	20240726	200100	543761030	15600	15600	15600	15600	0
24	20240726	200000	543761030	15600	15600	15600	15600	0
25	20240726	195900	543761030	15600	15600	15600	15600	0
26	20240726	195800	543761030	15600	15600	15600	15600	0
27	20240726	195700	543761030	15600	15600	15600	15600	0
28	20240726	195600	543761030	15600	15600	15600	15600	0
29	20240726	195500	543761030	15600	15600	15600	15600	0
30	20240726	195400	543761030	15600	15600	15600	15600	0
31	20240726	195300	543761030	15600	15600	15600	15600	0
32	20240726	195200	543761030	15600	15600	15600	15600	1211
33	20240726	195100	543761030	15600	15600	15600	15600	0
34	20240726	195000	543761030	15600	15600	15600	15600	0
35	20240726	194900	543761030	15600	15600	15600	15600	0
36	20240726	194800	543761030	15600	15600	15600	15600	0
37	20240726	194700	543761030	15600	15600	15600	15600	0
38	20240726	194600	543761030	15600	15600	15600	15600	0
39	20240726	194500	543761030	15600	15600	15600	15600	0
40	20240726	194400	543761030	15600	15600	15600	15600	0
41	20240726	194300	543761030	15600	15600	15600	15600	0
42	20240726	194200	543761030	15600	15600	15600	15600	0
43	20240726	194100	543761030	15600	15600	15600	15600	0
44	20240726	194000	543761030	15600	15600	15600	15600	0
45	20240726	193900	543761030	15600	15600	15600	15600	0
46	20240726	193800	543761030	15600	15600	15600	15600	0
47	20240726	193700	543761030	15600	15600	15600	15600	0
48	20240726	193600	543761030	15600	15600	15600	15600	0
49	20240726	193500	543761030	15600	15600	15600	15600	0
50	20240726	193400	543761030	15600	15600	15600	15600	0
51	20240726	193300	543761030	15600	15600	15600	15600	0
52	20240726	193200	543761030	15600	15600	15600	15600	0
53	20240726	193100	543761030	15600	15600	15600	15600	0
54	20240726	193000	543761030	15600	15600	15600	15600	0
55	20240726	192900	543761030	15600	15600	15600	15600	0
56	20240726	192800	543761030	15600	15600	15600	15600	0
57	20240726	192700	543761030	15600	15600	15600	15600	0
58	20240726	192600	543761030	15600	15600	15600	15600	0
59	20240726	192500	543761030	15600	15600	15600	15600	0
60	20240726	192400	543761030	15600	15600	15600	15600	0
61	20240726	192300	543761030	15600	15600	15600	15600	0
62	20240726	192200	543761030	15600	15600	15600	15600	1211
63	20240726	192100	543761030	15600	15600	15600	15600	0
64	20240726	192000	543761030	15600	15600	15600	15600	0
65	20240726	191900	543761030	15600	15600	15600	15600	0
66	20240726	191800	543761030	15600	15600	15600	15600	0
67	20240726	191700	543761030	15600	15600	15600	15600	0
68	20240726	191600	543761030	15600	15600	15600	15600	0
69	20240726	191500	543761030	15600	15600	15600	15600	0
70	20240726	191400	543761030	15600	15600	15600	15600	0
71	20240726	191300	543761030	15600	15600	15600	15600	0
72	20240726	191200	543761030	15600	15600	15600	15600	0
73	20240726	191100	543761030	15600	15600	15600	15600	0
74	20240726	191000	543761030	15600	15600	15600	15600	0
75	20240726	190900	543761030	15600	15600	15600	15600	0
76	20240726	190800	543761030	15600	15600	15600	15600	0
77	20240726	190700	543761030	15600	15600	15600	15600	0
78	20240726	190600	543761030	15600	15600	15600	15600	0
79	20240726	190500	543761030	15600	15600	15600	15600	0
80	20240726	190400	543761030	15600	15600	15600	15600	0
81	20240726	190300	543761030	15600	15600	15600	15600	0
82	20240726	190200	543761030	15600	15600	15600	15600	0
83	20240726	190100	543761030	15600	15600	15600	15600	0
84	20240726	190000	543761030	15600	15600	15600	15600	0
85	20240726	185900	543761030	15600	15600	15600	15600	0
86	20240726	185800	543761030	15600	15600	15600	15600	0
87	20240726	185700	543761030	15600	15600	15600	15600	0
88	20240726	185600	543761030	15600	15600	15600	15600	0
89	20240726	185500	543761030	15600	15600	15600	15600	0
90	20240726	185400	543761030	15600	15600	15600	15600	0
91	20240726	185300	543761030	15600	15600	15600	15600	0
92	20240726	185200	543761030	15600	15600	15600	15600	1211
93	20240726	185100	543761030	15600	15600	15600	15600	0
94	20240726	185000	543761030	15600	15600	15600	15600	0
95	20240726	184900	543761030	15600	15600	15600	15600	0
96	20240726	184800	543761030	15600	15600	15600	15600	0
97	20240726	184700	543761030	15600	15600	15600	15600	0
98	20240726	184600	543761030	15600	15600	15600	15600	0
99	20240726	184500	543761030	15600	15600	15600	15600	0
100	20240726	184400	543761030	15600	15600	15600	15600	0
101	20240726	184300	543761030	15600	15600	15600	15600	0
102	20240726	184200	543761030	15600	15600	15600	15600	0
103	20240726	184100	543761030	15600	15600	15600	15600	0
104	20240726	184000	543761030	15600	15600	15600	15600	0
105	20240726	183900	543761030	15600	15600	15600	15600	0
106	20240726	183800	543761030	15600	15600	15600	15600	0
107	20240726	183700	543761030	15600	15600	15600	15600	0
108	20240726	183600	543761030	15600	15600	15600	15600	0
109	20240726	183500	543761030	15600	15600	15600	15600	0
110	20240726	183400	543761030	15600	15600	15600	15600	0
111	20240726	183300	543761030	15600	15600	15600	15600	0
112	20240726	183200	543761030	15600	15600	15600	15600	0
113	20240726	183100	543761030	15600	15600	15600	15600	0
114	20240726	183000	543761030	15600	15600	15600	15600	0
115	20240726	182900	543761030	15600	15600	15600	15600	0
116	20240726	182800	543761030	15600	15600	15600	15600	0
117	20240726	182700	543761030	15600	15600	15600	15600	0
118	20240726	182600	543761030	15600	15600	15600	15600	0
119	20240726	182500	543761030	15600	15600	15600	15600	0
120	20240726	182400	543761030	15600	15600	15600	15600	0
121	20240726	182300	543761030	15600	15600	15600	15600	0
122	20240726	182200	543761030	15600	15600	15600	15600	1211
123	20240726	182100	543761030	15600	15600	15600	15600	0
124	20240726	182000	543761030	15600	15600	15600	15600	0
125	20240726	181900	543761030	15600	15600	15600	15600	0
126	20240726	181800	543761030	15600	15600	15600	15600	0
127	20240726	181700	543761030	15600	15600	15600	15600	0
128	20240726	181600	543761030	15600	15600	15600	15600	0
129	20240726	181500	543761030	15600	15600	15600	15600	0
130	20240726	181400	543761030	15600	15600	15600	15600	0
131	20240726	181300	543761030	15600	15600	15600	15600	0
132	20240726	181200	543761030	15600	15600	15600	15600	0
133	20240726	181100	543761030	15600	15600	15600	15600	0
134	20240726	181000	543761030	15600	15600	15600	15600	0
135	20240726	180900	543761030	15600	15600	15600	15600	0
136	20240726	180800	543761030	15600	15600	15600	15600	0
137	20240726	180700	543761030	15600	15600	15600	15600	0
138	20240726	180600	543761030	15600	15600	15600	15600	0
139	20240726	180500	543761030	15600	15600	15600	15600	0
140	20240726	180400	543761030	15600	15600	15600	15600	0
141	20240726	180300	543761030	15600	15600	15600	15600	0
142	20240726	180200	543761030	15600	15600	15600	15600	0
143	20240726	180100	543761030	15600	15600	15600	15600	0
144	20240726	180000	543761030	15600	15600	15600	15600	0
145	20240726	175900	543761030	15600	15600	15600	15600	0
146	20240726	175800	543761030	15600	15600	15600	15600	0
147	20240726	175700	543761030	15600	15600	15600	15600	0
148	20240726	175600	543761030	15600	15600	15600	15600	0
149	20240726	175500	543761030	15600	15600	15600	15600	0
150	20240726	175400	543761030	15600	15600	15600	15600	0
151	20240726	175300	543761030	15600	15600	15600	15600	0
152	20240726	175200	543761030	15600	15600	15600	15600	1211
153	20240726	175100	543761030	15600	15600	15600	15600	0
154	20240726	175000	543761030	15600	15600	15600	15600	0
155	20240726	174900	543761030	15600	15600	15600	15600	0
156	20240726	174800	543761030	15600	15600	15600	15600	0
157	20240726	174700	543761030	15600	15600	15600	15600	0
158	20240726	174600	543761030	15600	15600	15600	15600	0
159	20240726	174500	543761030	15600	15600	15600	15600	0
160	20240726	174400	543761030	15600	15600	15600	15600	0
161	20240726	174300	543761030	15600	15600	15600	15600	0
162	20240726	174200	543761030	15600	15600	15600	15600	0
163	20240726	174100	543761030	15600	15600	15600	15600	0
164	20240726	174000	543761030	15600	15600	15600	15600	0
165	20240726	173900	543761030	15600	15600	15600	15600	0
166	20240726	173800	543761030	15600	15600	15600	15600	0
167	20240726	173700	543761030	15600	15600	15600	15600	0
168	20240726	173600	543761030	15600	15600	15600	15600	0
169	20240726	173500	543761030	15600	15600	15600	15600	0
170	20240726	173400	543761030	15600	15600	15600	15600	0
171	20240726	173300	543761030	15600	15600	15600	15600	0
172	20240726	173200	543761030	15600	15600	15600	15600	0
173	20240726	173100	543761030	15600	15600	15600	15600	0
174	20240726	173000	543761030	15600	15600	15600	15600	0
175	20240726	172900	543761030	15600	15600	15600	15600	0
176	20240726	172800	543761030	15600	15600	15600	15600	0
177	20240726	172700	543761030	15600	15600	15600	15600	0
178	20240726	172600	543761030	15600	15600	15600	15600	0
179	20240726	172500	543761030	15600	15600	15600	15600	0
180	20240726	172400	543761030	15600	15600	15600	15600	0
181	20240726	172300	543761030	15600	15600	15600	15600	0
182	20240726	172200	543761030	15600	15600	15600	15600	1211
183	20240726	172100	543761030	15600	15600	15600	15600	0
184	20240726	172000	543761030	15600	15600	15600	15600	0
185	20240726	171900	543761030	15600	15600	15600	15600	0
186	20240726	171800	543761030	15600	15600	15600	15600	0
187	20240726	171700	543761030	15600	15600	15600	15600	0
188	20240726	171600	543761030	15600	15600	15600	15600	0
189	20240726	171500	543761030	15600	15600	15600	15600	0
190	20240726	171400	543761030	15600	15600	15600	15600	0
191	20240726	171300	543761030	15600	15600	15600	15600	0
192	20240726	171200	543761030	15600	15600	15600	15600	0
193	20240726	171100	543761030	15600	15600	15600	15600	0
194	20240726	171000	543761030	15600	15600	15600	15600	0
195	20240726	170900	543761030	15600	15600	15600	15600	0
196	20240726	170800	543761030	15600	15600	15600	15600	0
197	20240726	170700	543761030	15600	15600	15600	15600	0
198	20240726	170600	543761030	15600	15600	15600	15600	0
199	20240726	170500	543761030	15600	15600	15600	15600	0
200	20240726	170400	543761030	15600	15600	15600	15600	0
201	20240726	170300	543761030	15600	15600	15600	15600	0
202	20240726	170200	543761030	15600	15600	15600	15600	0
203	20240726	170100	543761030	15600	15600	15600	15600	0
204	20240726	170000	543761030	15600	15600	15600	15600	0
205	20240726	165900	543761030	15600	15600	15600	15600	0
206	20240726	165800	543761030	15600	15600	15600	15600	0
207	20240726	165700	543761030	15600	15600	15600	15600	0
208	20240726	165600	543761030	15600	15600	15600	15600	0
209	20240726	165500	543761030	15600	15600	15600	15600	0
210	20240726	165400	543761030	15600	15600	15600	15600	0
211	20240726	165300	543761030	15600	15600	15600	15600	0
212	20240726	165200	543761030	15600	15600	15600	15600	1211
213	20240726	165100	543761030	15600	15600	15600	15600	0
214	20240726	165000	543761030	15600	15600	15600	15600	0
215	20240726	164900	543761030	15600	15600	15600	15600	0
216	20240726	164800	543761030	15600	15600	15600	15600	0
217	20240726	164700	543761030	15600	15600	15600	15600	0
218	20240726	164600	543761030	15600	15600	15600	15600	0
219	20240726	164500	543761030	15600	15600	15600	15600	0
220	20240726	164400	543761030	15600	15600	15600	15600	0
221	20240726	164300	543761030	15600	15600	15600	15600	0
222	20240726	164200	543761030	15600	15600	15600	15600	0
223	20240726	164100	543761030	15600	15600	15600	15600	0
224	20240726	164000	543761030	15600	15600	15600	15600	0
225	20240726	163900	543761030	15600	15600	15600	15600	0
226	20240726	163800	543761030	15600	15600	15600	15600	0
227	20240726	163700	543761030	15600	15600	15600	15600	0
228	20240726	163600	543761030	15600	15600	15600	15600	0
229	20240726	163500	543761030	15600	15600	15600	15600	0
230	20240726	163400	543761030	15600	15600	15600	15600	0
231	20240726	163300	543761030	15600	15600	15600	15600	0
232	20240726	163200	543761030	15600	15600	15600	15600	0
233	20240726	163100	543761030	15600	15600	15600	15600	0
234	20240726	163000	543761030	15600	15600	15600	15600	0
235	20240726	162900	543761030	15600	15600	15600	15600	0
236	20240726	162800	543761030	15600	15600	15600	15600	0
237	20240726	162700	543761030	15600	15600	15600	15600	0
238	20240726	162600	543761030	15600	15600	15600	15600	0
239	20240726	162500	543761030	15600	15600	15600	15600	0
240	20240726	162400	543761030	15600	15600	15600	15600	0
241	20240726	162300	543761030	15600	15600	15600	15600	0
242	20240726	162200	543761030	15600	15600	15600	15600	1211
243	20240726	162100	543761030	15600	15600	15600	15600	0
244	20240726	162000	543761030	15600	15600	15600	15600	0
245	20240726	161900	543761030	15600	15600	15600	15600	0
246	20240726	161800	543761030	15600	15600	15600	15600	0
247	20240726	161700	543761030	15600	15600	15600	15600	0
248	20240726	161600	543761030	15600	15600	15600	15600	0
249	20240726	161500	543761030	15600	15600	15600	15600	0
250	20240726	161400	543761030	15600	15600	15600	15600	0
251	20240726	161300	543761030	15600	15600	15600	15600	0
252	20240726	161200	543761030	15600	15600	15600	15600	0
253	20240726	161100	543761030	15600	15600	15600	15600	0
254	20240726	161000	543761030	15600	15600	15600	15600	0
255	20240726	160900	543761030	15600	15600	15600	15600	0
256	20240726	160800	543761030	15600	15600	15600	15600	0
257	20240726	160700	543761030	15600	15600	15600	15600	0
258	20240726	160600	543761030	15600	15600	15600	15600	0
259	20240726	160500	543761030	15600	15600	15600	15600	0
260	20240726	160400	543761030	15600	15600	15600	15600	0
261	20240726	160300	543761030	15600	15600	15600	15600	0
262	20240726	160200	543761030	15600	15600	15600	15600	0
263	20240726	160100	543761030	15600	15600	15600	15600	0
264	20240726	160000	543761030	15600	15600	15600	15600	0
265	20240726	155900	543761030	15600	15600	15600	15600	0
266	20240726	155800	543761030	15600	15600	15600	15600	0
267	20240726	155700	543761030	15600	15600	15600	15600	0
268	20240726	155600	543761030	15600	15600	15600	15600	0
269	20240726	155500	543761030	15600	15600	15600	15600	0
270	20240726	155400	543761030	15600	15600	15600	15600	0
271	20240726	155300	543761030	15600	15600	15600	15600	0
272	20240726	155200	543761030	15600	15600	15600	15600	1211
273	20240726	155100	543761030	15600	15600	15600	15600	0
274	20240726	155000	543761030	15600	15600	15600	15600	0
275	20240726	154900	543761030	15600	15600	15600	15600	0
276	20240726	154800	543761030	15600	15600	15600	15600	0
277	20240726	154700	543761030	15600	15600	15600	15600	0
278	20240726	154600	543761030	15600	15600	15600	15600	0
279	20240726	154500	543761030	15600	15600	15600	15600	0
280	20240726	154400	543761030	15600	15600	15600	15600	0
281	20240726	154300	543761030	15600	15600	15600	15600	0
282	20240726	154200	543761030	15600	15600	15600	15600	0
283	20240726	154100	543761030	15600	15600	15600	15600	0
284	20240726	154000	543761030	15600	15600	15600	15600	0
285	20240726	153900	543761030	15600	15600	15600	15600	0
286	20240726	153800	543761030	15600	15600	15600	15600	0
287	20240726	153700	543761030	15600	15600	15600	15600	0
288	20240726	153600	543761030	15600	15600	15600	15600	0
289	20240726	153500	543761030	15600	15600	15600	15600	0
290	20240726	153400	543761030	15600	15600	15600	15600	0
291	20240726	153300	543761030	15600	15600	15600	15600	0
292	20240726	153200	543761030	15600	15600	15600	15600	0
293	20240726	153100	543761030	15600	15600	15600	15600	0
294	20240726	153000	543761030	15600	15600	15600	15600	1211
295	20240726	152900	524869430	15610	15610	15610	15610	0
296	20240726	152800	524869430	15610	15610	15610	15610	0
297	20240726	152700	524869430	15610	15610	15610	15610	0
298	20240726	152600	524869430	15610	15610	15610	15610	0
299	20240726	152500	524869430	15610	15610	15610	15610	0
300	20240726	152400	524869430	15610	15610	15610	15610	0
301	20240726	152300	524869430	15610	15610	15610	15610	0
302	20240726	152200	524869430	15610	15610	15610	15610	0
303	20240726	152100	524869430	15610	15610	15610	15610	0
304	20240726	152000	524869430	15610	15610	15610	15610	0
305	20240726	151900	524869430	15610	15620	15620	15610	33
306	20240726	151800	524354200	15620	15610	15620	15610	28
307	20240726	151700	523917070	15610	15610	15610	15610	588
308	20240726	151600	514738390	15610	15620	15620	15610	41
309	20240726	151500	514098110	15610	15620	15620	15610	4
310	20240726	151400	514035650	15620	15620	15620	15620	44
311	20240726	151300	513348370	15610	15620	15620	15610	153
312	20240726	151200	510959700	15610	15610	15610	15610	107
313	20240726	151100	509289430	15610	15610	15610	15610	0
314	20240726	151000	509289430	15610	15610	15610	15610	1
315	20240726	150900	509273820	15630	15630	15630	15630	1
316	20240726	150800	509258190	15630	15630	15630	15630	16
317	20240726	150700	509008110	15630	15630	15630	15630	0
318	20240726	150600	509008110	15630	15630	15630	15630	100
319	20240726	150500	507445110	15620	15620	15620	15620	8
320	20240726	150400	507320150	15630	15630	15630	15630	0
321	20240726	150300	507320150	15630	15630	15630	15630	6
322	20240726	150200	507226370	15610	15610	15610	15610	20
323	20240726	150100	506914170	15620	15620	15620	15620	10
324	20240726	150000	506757970	15630	15620	15630	15620	517
325	20240726	145900	498682280	15610	15630	15630	15610	678
326	20240726	145800	488098440	15630	15620	15630	15620	419
327	20240726	145700	481552650	15620	15620	15620	15620	25
328	20240726	145600	481162150	15620	15620	15620	15620	42
329	20240726	145500	480506110	15620	15610	15620	15610	106
330	20240726	145400	478850900	15620	15610	15620	15610	64
331	20240726	145300	477851720	15610	15610	15610	15610	50
332	20240726	145200	477071220	15630	15630	15630	15630	11
333	20240726	145100	476899290	15610	15600	15610	15600	2909
334	20240726	145000	431517830	15600	15630	15630	15600	1061
335	20240726	144900	414958400	15630	15630	15630	15630	51
336	20240726	144800	414161270	15630	15630	15630	15630	26
337	20240726	144700	413754890	15630	15630	15630	15630	0
338	20240726	144600	413754890	15630	15620	15630	15620	32
339	20240726	144500	413254830	15620	15630	15630	15620	37
340	20240726	144400	412676820	15620	15620	15620	15620	4
341	20240726	144300	412614340	15630	15630	15630	15630	133
342	20240726	144200	410535550	15630	15640	15640	15630	7
343	20240726	144100	410426120	15640	15640	15640	15640	5
344	20240726	144000	410347920	15630	15630	15630	15630	2
345	20240726	143900	410316660	15640	15640	15640	15640	755
346	20240726	143800	398508460	15640	15640	15640	15640	4
347	20240726	143700	398445900	15640	15640	15640	15640	110
348	20240726	143600	396725500	15640	15640	15640	15640	102
349	20240726	143500	395130220	15650	15650	15650	15650	0
350	20240726	143400	395130220	15650	15650	15650	15650	0
351	20240726	143300	395130220	15650	15650	15650	15650	1
352	20240726	143200	395114570	15650	15650	15650	15650	1
353	20240726	143100	395098920	15650	15650	15650	15650	1
354	20240726	143000	395083270	15650	15650	15650	15650	2
355	20240726	142900	395051970	15650	15650	15650	15650	0
356	20240726	142800	395051970	15650	15650	15650	15650	2
357	20240726	142700	395020670	15650	15640	15650	15640	12
358	20240726	142600	394832910	15640	15640	15640	15640	4
359	20240726	142500	394770350	15640	15640	15640	15640	0
360	20240726	142400	394770350	15640	15640	15640	15640	0
361	20240726	142300	394770350	15640	15640	15640	15640	0
362	20240726	142200	394770350	15640	15640	15640	15640	5
363	20240726	142100	394692150	15640	15640	15640	15640	0
364	20240726	142000	394692150	15640	15640	15640	15640	0
365	20240726	141900	394692150	15640	15640	15640	15640	10
366	20240726	141800	394535750	15650	15650	15650	15650	5
367	20240726	141700	394457500	15640	15640	15640	15640	5
368	20240726	141600	394379300	15640	15640	15640	15640	0
369	20240726	141500	394379300	15640	15640	15640	15640	5
370	20240726	141400	394301100	15640	15640	15640	15640	0
371	20240726	141300	394301100	15640	15640	15640	15640	0
372	20240726	141200	394301100	15640	15640	15640	15640	11
373	20240726	141100	394129060	15630	15630	15630	15630	11
374	20240726	141000	393957130	15640	15640	15640	15640	0
375	20240726	140900	393957130	15640	15640	15640	15640	0
376	20240726	140800	393957130	15640	15640	15640	15640	305
377	20240726	140700	389186930	15650	15650	15650	15650	2
378	20240726	140600	389155630	15640	15640	15640	15640	0
379	20240726	140500	389155630	15640	15630	15640	15630	306
380	20240726	140400	384369840	15630	15630	15630	15630	5
381	20240726	140300	384291690	15630	15630	15630	15630	0
382	20240726	140200	384291690	15630	15630	15630	15630	2
383	20240726	140100	384260430	15630	15630	15630	15630	0
384	20240726	140000	384260430	15630	15630	15630	15630	1
385	20240726	135900	384244800	15630	15630	15630	15630	0
386	20240726	135800	384244800	15630	15630	15630	15630	25
387	20240726	135700	383854050	15620	15620	15620	15620	0
388	20240726	135600	383854050	15620	15620	15620	15620	0
389	20240726	135500	383854050	15620	15620	15620	15620	1
390	20240726	135400	383838430	15620	15620	15620	15620	0
391	20240726	135300	383838430	15620	15620	15620	15620	4
392	20240726	135200	383775950	15630	15630	15630	15630	0
393	20240726	135100	383775950	15630	15630	15630	15630	25
394	20240726	135000	383385200	15630	15630	15630	15630	0
395	20240726	134900	383385200	15630	15630	15630	15630	0
396	20240726	134800	383385200	15630	15630	15630	15630	31
397	20240726	134700	382900670	15630	15630	15630	15630	25
398	20240726	134600	382509920	15620	15620	15620	15620	6
399	20240726	134500	382416200	15620	15620	15620	15620	0
400	20240726	134400	382416200	15620	15620	15620	15620	0
401	20240726	134300	382416200	15620	15620	15620	15620	0
402	20240726	134200	382416200	15620	15620	15620	15620	6
403	20240726	134100	382322480	15620	15620	15620	15620	6
404	20240726	134000	382228760	15620	15620	15620	15620	28
405	20240726	133900	381791400	15620	15620	15620	15620	0
406	20240726	133800	381791400	15620	15620	15620	15620	6
407	20240726	133700	381697680	15620	15620	15620	15620	3
408	20240726	133600	381650820	15610	15610	15610	15610	0
409	20240726	133500	381650820	15610	15610	15610	15610	0
410	20240726	133400	381650820	15610	15610	15610	15610	2
411	20240726	133300	381619600	15620	15620	15620	15620	0
412	20240726	133200	381619600	15620	15620	15620	15620	6
413	20240726	133100	381525880	15610	15610	15610	15610	0
414	20240726	133000	381525880	15610	15610	15610	15610	0
415	20240726	132900	381525880	15610	15610	15610	15610	106
416	20240726	132800	379871220	15610	15610	15610	15610	0
417	20240726	132700	379871220	15610	15610	15610	15610	0
418	20240726	132600	379871220	15610	15610	15610	15610	0
419	20240726	132500	379871220	15610	15610	15610	15610	0
420	20240726	132400	379871220	15610	15610	15610	15610	0
421	20240726	132300	379871220	15610	15610	15610	15610	0
422	20240726	132200	379871220	15610	15610	15610	15610	828
423	20240726	132100	366946140	15600	15630	15630	15600	824
424	20240726	132000	354083970	15630	15630	15630	15630	10
425	20240726	131900	353927670	15630	15630	15630	15630	8
426	20240726	131800	353802630	15620	15640	15640	15620	991
427	20240726	131700	338306420	15650	15650	15650	15650	380
428	20240726	131600	332359420	15650	15650	15650	15650	0
429	20240726	131500	332359420	15650	15650	15650	15650	0
430	20240726	131400	332359420	15650	15670	15670	15650	250
431	20240726	131300	328445550	15670	15670	15670	15670	50
432	20240726	131200	327662050	15680	15680	15680	15680	0
433	20240726	131100	327662050	15680	15680	15680	15680	0
434	20240726	131000	327662050	15680	15680	15680	15680	0
435	20240726	130900	327662050	15680	15680	15680	15680	2
436	20240726	130800	327630690	15680	15710	15710	15680	2275
437	20240726	130700	291943500	15710	15710	15710	15710	2
438	20240726	130600	291912080	15710	15710	15710	15710	2
439	20240726	130500	291880660	15710	15710	15710	15710	0
440	20240726	130400	291880660	15710	15710	15710	15710	0
441	20240726	130300	291880660	15710	15710	15710	15710	0
442	20240726	130200	291880660	15710	15710	15710	15710	0
443	20240726	130100	291880660	15710	15710	15710	15710	0
444	20240726	130000	291880660	15710	15710	15710	15710	0
445	20240726	125900	291880660	15710	15710	15710	15710	170
446	20240726	125800	289209960	15710	15710	15710	15710	0
447	20240726	125700	289209960	15710	15710	15710	15710	0
448	20240726	125600	289209960	15710	15710	15710	15710	0
449	20240726	125500	289209960	15710	15710	15710	15710	2
450	20240726	125400	289178540	15700	15700	15700	15700	0
451	20240726	125300	289178540	15700	15700	15700	15700	0
452	20240726	125200	289178540	15700	15700	15700	15700	0
453	20240726	125100	289178540	15700	15700	15700	15700	0
454	20240726	125000	289178540	15700	15700	15700	15700	0
455	20240726	124900	289178540	15700	15700	15700	15700	0
456	20240726	124800	289178540	15700	15700	15700	15700	0
457	20240726	124700	289178540	15700	15700	15700	15700	0
458	20240726	124600	289178540	15700	15700	15700	15700	0
459	20240726	124500	289178540	15700	15700	15700	15700	0
460	20240726	124400	289178540	15700	15700	15700	15700	0
461	20240726	124300	289178540	15700	15700	15700	15700	0
462	20240726	124200	289178540	15700	15700	15700	15700	50
463	20240726	124100	288393540	15700	15700	15700	15700	0
464	20240726	124000	288393540	15700	15700	15700	15700	0
465	20240726	123900	288393540	15700	15700	15700	15700	0
466	20240726	123800	288393540	15700	15700	15700	15700	3
467	20240726	123700	288346440	15740	15740	15740	15740	1
468	20240726	123600	288330700	15740	15740	15740	15740	1
469	20240726	123500	288314960	15740	15740	15740	15740	0
470	20240726	123400	288314960	15740	15740	15740	15740	0
471	20240726	123300	288314960	15740	15720	15740	15720	655
472	20240726	123200	278006050	15720	15720	15720	15720	0
473	20240726	123100	278006050	15720	15720	15720	15720	524
474	20240726	123000	269768770	15720	15720	15720	15720	5
475	20240726	122900	269690170	15720	15720	15720	15720	0
476	20240726	122800	269690170	15720	15720	15720	15720	0
477	20240726	122700	269690170	15720	15720	15720	15720	0
478	20240726	122600	269690170	15720	15720	15720	15720	0
479	20240726	122500	269690170	15720	15720	15720	15720	0
480	20240726	122400	269690170	15720	15720	15720	15720	0
481	20240726	122300	269690170	15720	15720	15720	15720	0
482	20240726	122200	269690170	15720	15720	15720	15720	0
483	20240726	122100	269690170	15720	15720	15720	15720	0
484	20240726	122000	269690170	15720	15720	15720	15720	1
485	20240726	121900	269674450	15720	15720	15720	15720	0
486	20240726	121800	269674450	15720	15720	15720	15720	6
487	20240726	121700	269580130	15720	15720	15720	15720	0
488	20240726	121600	269580130	15720	15720	15720	15720	0
489	20240726	121500	269580130	15720	15720	15720	15720	0
490	20240726	121400	269580130	15720	15720	15720	15720	0
491	20240726	121300	269580130	15720	15720	15720	15720	6
492	20240726	121200	269485810	15720	15720	15720	15720	0
493	20240726	121100	269485810	15720	15720	15720	15720	0
494	20240726	121000	269485810	15720	15720	15720	15720	100
495	20240726	120900	267913810	15710	15710	15710	15710	0
496	20240726	120800	267913810	15710	15710	15710	15710	0
497	20240726	120700	267913810	15710	15710	15710	15710	0
498	20240726	120600	267913810	15710	15710	15710	15710	0
499	20240726	120500	267913810	15710	15710	15710	15710	26
500	20240726	120400	267505350	15700	15710	15710	15700	137
501	20240726	120300	265354220	15720	15720	15720	15720	10
502	20240726	120200	265197020	15710	15710	15710	15710	0
503	20240726	120100	265197020	15710	15710	15710	15710	78
504	20240726	120000	263971640	15710	15710	15710	15710	5
505	20240726	115900	263893090	15700	15700	15700	15700	1
506	20240726	115800	263877390	15700	15700	15700	15700	67
507	20240726	115700	262825490	15690	15690	15690	15690	0
508	20240726	115600	262825490	15690	15690	15690	15690	0
509	20240726	115500	262825490	15690	15690	15690	15690	0
510	20240726	115400	262825490	15690	15690	15690	15690	0
511	20240726	115300	262825490	15690	15690	15690	15690	166
512	20240726	115200	260220950	15700	15700	15700	15700	0
513	20240726	115100	260220950	15700	15700	15700	15700	0
514	20240726	115000	260220950	15700	15700	15700	15700	0
515	20240726	114900	260220950	15700	15700	15700	15700	0
516	20240726	114800	260220950	15700	15700	15700	15700	0
517	20240726	114700	260220950	15700	15700	15700	15700	1
518	20240726	114600	260205250	15700	15690	15700	15690	46
519	20240726	114500	259483310	15690	15690	15690	15690	0
520	20240726	114400	259483310	15690	15690	15690	15690	50
521	20240726	114300	258698810	15710	15710	15710	15710	0
522	20240726	114200	258698810	15710	15710	15710	15710	0
523	20240726	114100	258698810	15710	15690	15710	15690	75
524	20240726	114000	257522000	15690	15690	15690	15690	0
525	20240726	113900	257522000	15690	15690	15690	15690	0
526	20240726	113800	257522000	15690	15690	15690	15690	0
527	20240726	113700	257522000	15690	15690	15690	15690	0
528	20240726	113600	257522000	15690	15690	15690	15690	0
529	20240726	113500	257522000	15690	15690	15690	15690	0
530	20240726	113400	257522000	15690	15690	15690	15690	0
531	20240726	113300	257522000	15690	15690	15690	15690	0
532	20240726	113200	257522000	15690	15690	15690	15690	0
533	20240726	113100	257522000	15690	15690	15690	15690	0
534	20240726	113000	257522000	15690	15690	15690	15690	14
535	20240726	112900	257302340	15680	15680	15680	15680	0
536	20240726	112800	257302340	15680	15680	15680	15680	8
537	20240726	112700	257176900	15730	15730	15730	15730	0
538	20240726	112600	257176900	15730	15730	15730	15730	0
539	20240726	112500	257176900	15730	15730	15730	15730	0
540	20240726	112400	257176900	15730	15730	15730	15730	2
541	20240726	112300	257145440	15660	15660	15660	15660	0
542	20240726	112200	257145440	15660	15660	15660	15660	0
543	20240726	112100	257145440	15660	15660	15660	15660	0
544	20240726	112000	257145440	15660	15670	15670	15660	55
545	20240726	111900	256283620	15730	15730	15730	15730	0
546	20240726	111800	256283620	15730	15740	15740	15730	30
547	20240726	111700	255811520	15750	15750	15750	15750	0
548	20240726	111600	255811520	15750	15750	15750	15750	3
549	20240726	111500	255764270	15670	15670	15670	15670	0
550	20240726	111400	255764270	15670	15670	15670	15670	1116
551	20240726	111300	238276550	15660	15660	15660	15660	0
552	20240726	111200	238276550	15660	15660	15660	15660	7
553	20240726	111100	238166930	15660	15660	15660	15660	192
554	20240726	111000	235160210	15660	15660	15660	15660	25
555	20240726	110900	234768710	15660	15660	15660	15660	10
556	20240726	110800	234612110	15660	15660	15660	15660	0
557	20240726	110700	234612110	15660	15660	15660	15660	0
558	20240726	110600	234612110	15660	15660	15660	15660	0
559	20240726	110500	234612110	15660	15660	15660	15660	4
560	20240726	110400	234549470	15660	15660	15660	15660	2
561	20240726	110300	234518150	15650	15670	15670	15650	1010
562	20240726	110200	218711170	15670	15670	15670	15670	10
563	20240726	110100	218554470	15670	15670	15670	15670	0
564	20240726	110000	218554470	15670	15670	15670	15670	3
565	20240726	105900	218507460	15670	15670	15670	15670	10
566	20240726	105800	218350760	15670	15670	15670	15670	1
567	20240726	105700	218335090	15670	15660	15670	15660	190
568	20240726	105600	215357830	15660	15660	15660	15660	8
569	20240726	105500	215232550	15660	15660	15660	15660	99
570	20240726	105400	213682210	15660	15660	15660	15650	41
571	20240726	105300	213040410	15660	15660	15660	15660	124
572	20240726	105200	211098570	15650	15650	15650	15650	0
573	20240726	105100	211098570	15650	15650	15650	15650	0
574	20240726	105000	211098570	15650	15650	15650	15650	12
575	20240726	104900	210910770	15640	15640	15640	15640	0
576	20240726	104800	210910770	15640	15640	15640	15640	0
577	20240726	104700	210910770	15640	15640	15640	15640	0
578	20240726	104600	210910770	15640	15640	15640	15640	0
579	20240726	104500	210910770	15640	15650	15650	15640	22
580	20240726	104400	210566600	15660	15660	15660	15660	22
581	20240726	104300	210222080	15660	15660	15660	15660	4
582	20240726	104200	210159440	15670	15670	15670	15670	456
583	20240726	104100	203013920	15670	15670	15670	15670	18
584	20240726	104000	202731860	15670	15670	15670	15670	0
585	20240726	103900	202731860	15670	15670	15670	15670	455
586	20240726	103800	195602010	15670	15620	15670	15620	1763
587	20240726	103700	168012300	15610	15610	15610	15610	0
588	20240726	103600	168012300	15610	15610	15610	15610	4
589	20240726	103500	167949860	15600	15600	15600	15600	82
590	20240726	103400	166670660	15600	15600	15600	15600	0
591	20240726	103300	166670660	15600	15600	15600	15600	0
592	20240726	103200	166670660	15600	15600	15600	15600	0
593	20240726	103100	166670660	15600	15600	15600	15600	0
594	20240726	103000	166670660	15600	15600	15600	15600	13
595	20240726	102900	166467860	15600	15600	15600	15600	0
596	20240726	102800	166467860	15600	15620	15620	15600	413
597	20240726	102700	160022790	15620	15620	15620	15620	0
598	20240726	102600	160022790	15620	15620	15620	15620	0
599	20240726	102500	160022790	15620	15620	15620	15620	292
600	20240726	102400	155461750	15610	15650	15650	15610	645
601	20240726	102300	145382240	15660	15660	15660	15660	10
602	20240726	102200	145225640	15660	15670	15670	15660	401
603	20240726	102100	138944640	15670	15670	15670	15670	0
604	20240726	102000	138944640	15670	15670	15670	15670	1
605	20240726	101900	138928970	15670	15670	15670	15670	0
606	20240726	101800	138928970	15670	15670	15670	15670	1
607	20240726	101700	138913300	15670	15670	15670	15670	20
608	20240726	101600	138599900	15670	15670	15670	15670	0
609	20240726	101500	138599900	15670	15690	15690	15670	563
610	20240726	101400	129775420	15700	15700	15700	15700	0
611	20240726	101300	129775420	15700	15700	15700	15700	0
612	20240726	101200	129775420	15700	15700	15700	15700	0
613	20240726	101100	129775420	15700	15690	15700	15690	5
614	20240726	101000	129696960	15680	15680	15680	15680	0
615	20240726	100900	129696960	15680	15680	15680	15680	5
616	20240726	100800	129618560	15670	15670	15670	15670	0
617	20240726	100700	129618560	15670	15750	15750	15670	36
618	20240726	100600	129053980	15690	15690	15690	15690	0
619	20240726	100500	129053980	15690	15690	15690	15690	0
620	20240726	100400	129053980	15690	15690	15690	15690	58
621	20240726	100300	128143960	15700	15700	15700	15700	0
622	20240726	100200	128143960	15700	15700	15700	15700	0
623	20240726	100100	128143960	15700	15700	15700	15700	9
624	20240726	100000	128002660	15750	15750	15750	15750	1
625	20240726	095900	127986910	15700	15750	15750	15700	11
626	20240726	095800	127813710	15750	15720	15750	15720	296
627	20240726	095700	123159870	15700	15700	15700	15700	19
628	20240726	095600	122861570	15700	15700	15700	15700	2
629	20240726	095500	122830170	15700	15700	15700	15700	5
630	20240726	095400	122751670	15700	15700	15700	15700	0
631	20240726	095300	122751670	15700	15690	15700	15690	5
632	20240726	095200	122673180	15690	15690	15690	15690	8
633	20240726	095100	122547660	15690	15690	15690	15690	7
634	20240726	095000	122437830	15680	15680	15680	15680	3
635	20240726	094900	122390790	15680	15680	15680	15680	0
636	20240726	094800	122390790	15680	15680	15680	15680	2
637	20240726	094700	122359430	15630	15630	15630	15630	0
638	20240726	094600	122359430	15630	15630	15630	15630	31
639	20240726	094500	121874900	15660	15660	15660	15660	176
640	20240726	094400	119118740	15660	15660	15660	15660	260
641	20240726	094300	115047140	15630	15630	15630	15630	1
642	20240726	094200	115031510	15630	15630	15630	15630	0
643	20240726	094100	115031510	15630	15630	15630	15630	0
644	20240726	094000	115031510	15630	15630	15630	15630	247
645	20240726	093900	111170900	15630	15630	15630	15630	268
646	20240726	093800	106982060	15620	15620	15620	15620	238
647	20240726	093700	103264500	15630	15710	15710	15630	920
648	20240726	093600	88840020	15750	15750	15750	15750	4
649	20240726	093500	88777020	15760	15760	15760	15760	5
650	20240726	093400	88698220	15670	15670	15690	15670	16
651	20240726	093300	88447360	15670	15660	15670	15660	288
652	20240726	093200	83937150	15660	15690	15690	15660	592
653	20240726	093100	74658590	15700	15700	15700	15700	14
654	20240726	093000	74438790	15700	15740	15740	15700	202
655	20240726	092900	71266980	15720	15760	15760	15710	1132
656	20240726	092800	53460200	15760	15770	15770	15760	118
657	20240726	092700	51599510	15770	15800	15800	15770	654
658	20240726	092600	41276890	15800	15800	15800	15800	0
659	20240726	092500	41276890	15800	15800	15800	15800	12
660	20240726	092400	41087290	15800	15800	15800	15800	3
661	20240726	092300	41039890	15790	15790	15790	15790	0
662	20240726	092200	41039890	15790	15800	15800	15790	25
663	20240726	092100	40645090	15800	15800	15800	15800	4
664	20240726	092000	40581890	15790	15790	15790	15790	121
665	20240726	091900	38671300	15790	15800	15800	15790	402
666	20240726	091800	32320200	15800	15800	15800	15800	5
667	20240726	091700	32241200	15800	15850	15850	15800	442
668	20240726	091600	25255870	15850	15850	15850	15850	12
669	20240726	091500	25065670	15860	15860	15860	15860	104
670	20240726	091400	23416230	15860	15870	15870	15860	208
671	20240726	091300	20115330	15870	15870	15870	15870	0
672	20240726	091200	20115330	15870	15870	15870	15870	60
673	20240726	091100	19163130	15860	15860	15860	15860	7
674	20240726	091000	19052110	15870	15870	15870	15870	20
675	20240726	090900	18734710	15870	15860	15870	15860	258
676	20240726	090800	14641460	15820	15820	15820	15820	298
677	20240726	090700	9927100	15790	15790	15790	15790	0
678	20240726	090600	9927100	15790	15790	15790	15790	0
679	20240726	090500	9927100	15790	15790	15790	15790	2
680	20240726	090400	9895520	15630	15830	15830	15630	448
681	20240726	090300	2832130	15830	15830	15830	15830	0
682	20240726	090200	2832130	15830	15850	15850	15830	82
683	20240726	090100	1532630	15850	15810	15850	15810	20
684	20240726	090000	1215940	15800	15770	15800	15770	77