KissMeData/191420/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	203000	498011890	18940	18940	18940	18940	372
3	20240726	202900	498011890	18940	18940	18940	18940	0
4	20240726	202800	498011890	18940	18940	18940	18940	0
5	20240726	202700	498011890	18940	18940	18940	18940	0
6	20240726	202600	498011890	18940	18940	18940	18940	0
7	20240726	202500	498011890	18940	18940	18940	18940	0
8	20240726	202400	498011890	18940	18940	18940	18940	0
9	20240726	202300	498011890	18940	18940	18940	18940	0
10	20240726	202200	498011890	18940	18940	18940	18940	0
11	20240726	202100	498011890	18940	18940	18940	18940	0
12	20240726	202000	498011890	18940	18940	18940	18940	0
13	20240726	201900	498011890	18940	18940	18940	18940	0
14	20240726	201800	498011890	18940	18940	18940	18940	0
15	20240726	201700	498011890	18940	18940	18940	18940	0
16	20240726	201600	498011890	18940	18940	18940	18940	0
17	20240726	201500	498011890	18940	18940	18940	18940	0
18	20240726	201400	498011890	18940	18940	18940	18940	0
19	20240726	201300	498011890	18940	18940	18940	18940	0
20	20240726	201200	498011890	18940	18940	18940	18940	0
21	20240726	201100	498011890	18940	18940	18940	18940	0
22	20240726	201000	498011890	18940	18940	18940	18940	0
23	20240726	200900	498011890	18940	18940	18940	18940	0
24	20240726	200800	498011890	18940	18940	18940	18940	0
25	20240726	200700	498011890	18940	18940	18940	18940	0
26	20240726	200600	498011890	18940	18940	18940	18940	0
27	20240726	200500	498011890	18940	18940	18940	18940	0
28	20240726	200400	498011890	18940	18940	18940	18940	0
29	20240726	200300	498011890	18940	18940	18940	18940	0
30	20240726	200200	498011890	18940	18940	18940	18940	0
31	20240726	200100	498011890	18940	18940	18940	18940	0
32	20240726	200000	498011890	18940	18940	18940	18940	372
33	20240726	195900	498011890	18940	18940	18940	18940	0
34	20240726	195800	498011890	18940	18940	18940	18940	0
35	20240726	195700	498011890	18940	18940	18940	18940	0
36	20240726	195600	498011890	18940	18940	18940	18940	0
37	20240726	195500	498011890	18940	18940	18940	18940	0
38	20240726	195400	498011890	18940	18940	18940	18940	0
39	20240726	195300	498011890	18940	18940	18940	18940	0
40	20240726	195200	498011890	18940	18940	18940	18940	0
41	20240726	195100	498011890	18940	18940	18940	18940	0
42	20240726	195000	498011890	18940	18940	18940	18940	0
43	20240726	194900	498011890	18940	18940	18940	18940	0
44	20240726	194800	498011890	18940	18940	18940	18940	0
45	20240726	194700	498011890	18940	18940	18940	18940	0
46	20240726	194600	498011890	18940	18940	18940	18940	0
47	20240726	194500	498011890	18940	18940	18940	18940	0
48	20240726	194400	498011890	18940	18940	18940	18940	0
49	20240726	194300	498011890	18940	18940	18940	18940	0
50	20240726	194200	498011890	18940	18940	18940	18940	0
51	20240726	194100	498011890	18940	18940	18940	18940	0
52	20240726	194000	498011890	18940	18940	18940	18940	0
53	20240726	193900	498011890	18940	18940	18940	18940	0
54	20240726	193800	498011890	18940	18940	18940	18940	0
55	20240726	193700	498011890	18940	18940	18940	18940	0
56	20240726	193600	498011890	18940	18940	18940	18940	0
57	20240726	193500	498011890	18940	18940	18940	18940	0
58	20240726	193400	498011890	18940	18940	18940	18940	0
59	20240726	193300	498011890	18940	18940	18940	18940	0
60	20240726	193200	498011890	18940	18940	18940	18940	0
61	20240726	193100	498011890	18940	18940	18940	18940	0
62	20240726	193000	498011890	18940	18940	18940	18940	372
63	20240726	192900	498011890	18940	18940	18940	18940	0
64	20240726	192800	498011890	18940	18940	18940	18940	0
65	20240726	192700	498011890	18940	18940	18940	18940	0
66	20240726	192600	498011890	18940	18940	18940	18940	0
67	20240726	192500	498011890	18940	18940	18940	18940	0
68	20240726	192400	498011890	18940	18940	18940	18940	0
69	20240726	192300	498011890	18940	18940	18940	18940	0
70	20240726	192200	498011890	18940	18940	18940	18940	0
71	20240726	192100	498011890	18940	18940	18940	18940	0
72	20240726	192000	498011890	18940	18940	18940	18940	0
73	20240726	191900	498011890	18940	18940	18940	18940	0
74	20240726	191800	498011890	18940	18940	18940	18940	0
75	20240726	191700	498011890	18940	18940	18940	18940	0
76	20240726	191600	498011890	18940	18940	18940	18940	0
77	20240726	191500	498011890	18940	18940	18940	18940	0
78	20240726	191400	498011890	18940	18940	18940	18940	0
79	20240726	191300	498011890	18940	18940	18940	18940	0
80	20240726	191200	498011890	18940	18940	18940	18940	0
81	20240726	191100	498011890	18940	18940	18940	18940	0
82	20240726	191000	498011890	18940	18940	18940	18940	0
83	20240726	190900	498011890	18940	18940	18940	18940	0
84	20240726	190800	498011890	18940	18940	18940	18940	0
85	20240726	190700	498011890	18940	18940	18940	18940	0
86	20240726	190600	498011890	18940	18940	18940	18940	0
87	20240726	190500	498011890	18940	18940	18940	18940	0
88	20240726	190400	498011890	18940	18940	18940	18940	0
89	20240726	190300	498011890	18940	18940	18940	18940	0
90	20240726	190200	498011890	18940	18940	18940	18940	0
91	20240726	190100	498011890	18940	18940	18940	18940	0
92	20240726	190000	498011890	18940	18940	18940	18940	372
93	20240726	185900	498011890	18940	18940	18940	18940	0
94	20240726	185800	498011890	18940	18940	18940	18940	0
95	20240726	185700	498011890	18940	18940	18940	18940	0
96	20240726	185600	498011890	18940	18940	18940	18940	0
97	20240726	185500	498011890	18940	18940	18940	18940	0
98	20240726	185400	498011890	18940	18940	18940	18940	0
99	20240726	185300	498011890	18940	18940	18940	18940	0
100	20240726	185200	498011890	18940	18940	18940	18940	0
101	20240726	185100	498011890	18940	18940	18940	18940	0
102	20240726	185000	498011890	18940	18940	18940	18940	0
103	20240726	184900	498011890	18940	18940	18940	18940	0
104	20240726	184800	498011890	18940	18940	18940	18940	0
105	20240726	184700	498011890	18940	18940	18940	18940	0
106	20240726	184600	498011890	18940	18940	18940	18940	0
107	20240726	184500	498011890	18940	18940	18940	18940	0
108	20240726	184400	498011890	18940	18940	18940	18940	0
109	20240726	184300	498011890	18940	18940	18940	18940	0
110	20240726	184200	498011890	18940	18940	18940	18940	0
111	20240726	184100	498011890	18940	18940	18940	18940	0
112	20240726	184000	498011890	18940	18940	18940	18940	0
113	20240726	183900	498011890	18940	18940	18940	18940	0
114	20240726	183800	498011890	18940	18940	18940	18940	0
115	20240726	183700	498011890	18940	18940	18940	18940	0
116	20240726	183600	498011890	18940	18940	18940	18940	0
117	20240726	183500	498011890	18940	18940	18940	18940	0
118	20240726	183400	498011890	18940	18940	18940	18940	0
119	20240726	183300	498011890	18940	18940	18940	18940	0
120	20240726	183200	498011890	18940	18940	18940	18940	0
121	20240726	183100	498011890	18940	18940	18940	18940	0
122	20240726	183000	498011890	18940	18940	18940	18940	372
123	20240726	182900	498011890	18940	18940	18940	18940	0
124	20240726	182800	498011890	18940	18940	18940	18940	0
125	20240726	182700	498011890	18940	18940	18940	18940	0
126	20240726	182600	498011890	18940	18940	18940	18940	0
127	20240726	182500	498011890	18940	18940	18940	18940	0
128	20240726	182400	498011890	18940	18940	18940	18940	0
129	20240726	182300	498011890	18940	18940	18940	18940	0
130	20240726	182200	498011890	18940	18940	18940	18940	0
131	20240726	182100	498011890	18940	18940	18940	18940	0
132	20240726	182000	498011890	18940	18940	18940	18940	0
133	20240726	181900	498011890	18940	18940	18940	18940	0
134	20240726	181800	498011890	18940	18940	18940	18940	0
135	20240726	181700	498011890	18940	18940	18940	18940	0
136	20240726	181600	498011890	18940	18940	18940	18940	0
137	20240726	181500	498011890	18940	18940	18940	18940	0
138	20240726	181400	498011890	18940	18940	18940	18940	0
139	20240726	181300	498011890	18940	18940	18940	18940	0
140	20240726	181200	498011890	18940	18940	18940	18940	0
141	20240726	181100	498011890	18940	18940	18940	18940	0
142	20240726	181000	498011890	18940	18940	18940	18940	0
143	20240726	180900	498011890	18940	18940	18940	18940	0
144	20240726	180800	498011890	18940	18940	18940	18940	0
145	20240726	180700	498011890	18940	18940	18940	18940	0
146	20240726	180600	498011890	18940	18940	18940	18940	0
147	20240726	180500	498011890	18940	18940	18940	18940	0
148	20240726	180400	498011890	18940	18940	18940	18940	0
149	20240726	180300	498011890	18940	18940	18940	18940	0
150	20240726	180200	498011890	18940	18940	18940	18940	0
151	20240726	180100	498011890	18940	18940	18940	18940	0
152	20240726	180000	498011890	18940	18940	18940	18940	372
153	20240726	175900	498011890	18940	18940	18940	18940	0
154	20240726	175800	498011890	18940	18940	18940	18940	0
155	20240726	175700	498011890	18940	18940	18940	18940	0
156	20240726	175600	498011890	18940	18940	18940	18940	0
157	20240726	175500	498011890	18940	18940	18940	18940	0
158	20240726	175400	498011890	18940	18940	18940	18940	0
159	20240726	175300	498011890	18940	18940	18940	18940	0
160	20240726	175200	498011890	18940	18940	18940	18940	0
161	20240726	175100	498011890	18940	18940	18940	18940	0
162	20240726	175000	498011890	18940	18940	18940	18940	0
163	20240726	174900	498011890	18940	18940	18940	18940	0
164	20240726	174800	498011890	18940	18940	18940	18940	0
165	20240726	174700	498011890	18940	18940	18940	18940	0
166	20240726	174600	498011890	18940	18940	18940	18940	0
167	20240726	174500	498011890	18940	18940	18940	18940	0
168	20240726	174400	498011890	18940	18940	18940	18940	0
169	20240726	174300	498011890	18940	18940	18940	18940	0
170	20240726	174200	498011890	18940	18940	18940	18940	0
171	20240726	174100	498011890	18940	18940	18940	18940	0
172	20240726	174000	498011890	18940	18940	18940	18940	0
173	20240726	173900	498011890	18940	18940	18940	18940	0
174	20240726	173800	498011890	18940	18940	18940	18940	0
175	20240726	173700	498011890	18940	18940	18940	18940	0
176	20240726	173600	498011890	18940	18940	18940	18940	0
177	20240726	173500	498011890	18940	18940	18940	18940	0
178	20240726	173400	498011890	18940	18940	18940	18940	0
179	20240726	173300	498011890	18940	18940	18940	18940	0
180	20240726	173200	498011890	18940	18940	18940	18940	0
181	20240726	173100	498011890	18940	18940	18940	18940	0
182	20240726	173000	498011890	18940	18940	18940	18940	372
183	20240726	172900	498011890	18940	18940	18940	18940	0
184	20240726	172800	498011890	18940	18940	18940	18940	0
185	20240726	172700	498011890	18940	18940	18940	18940	0
186	20240726	172600	498011890	18940	18940	18940	18940	0
187	20240726	172500	498011890	18940	18940	18940	18940	0
188	20240726	172400	498011890	18940	18940	18940	18940	0
189	20240726	172300	498011890	18940	18940	18940	18940	0
190	20240726	172200	498011890	18940	18940	18940	18940	0
191	20240726	172100	498011890	18940	18940	18940	18940	0
192	20240726	172000	498011890	18940	18940	18940	18940	0
193	20240726	171900	498011890	18940	18940	18940	18940	0
194	20240726	171800	498011890	18940	18940	18940	18940	0
195	20240726	171700	498011890	18940	18940	18940	18940	0
196	20240726	171600	498011890	18940	18940	18940	18940	0
197	20240726	171500	498011890	18940	18940	18940	18940	0
198	20240726	171400	498011890	18940	18940	18940	18940	0
199	20240726	171300	498011890	18940	18940	18940	18940	0
200	20240726	171200	498011890	18940	18940	18940	18940	0
201	20240726	171100	498011890	18940	18940	18940	18940	0
202	20240726	171000	498011890	18940	18940	18940	18940	0
203	20240726	170900	498011890	18940	18940	18940	18940	0
204	20240726	170800	498011890	18940	18940	18940	18940	0
205	20240726	170700	498011890	18940	18940	18940	18940	0
206	20240726	170600	498011890	18940	18940	18940	18940	0
207	20240726	170500	498011890	18940	18940	18940	18940	0
208	20240726	170400	498011890	18940	18940	18940	18940	0
209	20240726	170300	498011890	18940	18940	18940	18940	0
210	20240726	170200	498011890	18940	18940	18940	18940	0
211	20240726	170100	498011890	18940	18940	18940	18940	0
212	20240726	170000	498011890	18940	18940	18940	18940	372
213	20240726	165900	498011890	18940	18940	18940	18940	0
214	20240726	165800	498011890	18940	18940	18940	18940	0
215	20240726	165700	498011890	18940	18940	18940	18940	0
216	20240726	165600	498011890	18940	18940	18940	18940	0
217	20240726	165500	498011890	18940	18940	18940	18940	0
218	20240726	165400	498011890	18940	18940	18940	18940	0
219	20240726	165300	498011890	18940	18940	18940	18940	0
220	20240726	165200	498011890	18940	18940	18940	18940	0
221	20240726	165100	498011890	18940	18940	18940	18940	0
222	20240726	165000	498011890	18940	18940	18940	18940	0
223	20240726	164900	498011890	18940	18940	18940	18940	0
224	20240726	164800	498011890	18940	18940	18940	18940	0
225	20240726	164700	498011890	18940	18940	18940	18940	0
226	20240726	164600	498011890	18940	18940	18940	18940	0
227	20240726	164500	498011890	18940	18940	18940	18940	0
228	20240726	164400	498011890	18940	18940	18940	18940	0
229	20240726	164300	498011890	18940	18940	18940	18940	0
230	20240726	164200	498011890	18940	18940	18940	18940	0
231	20240726	164100	498011890	18940	18940	18940	18940	0
232	20240726	164000	498011890	18940	18940	18940	18940	0
233	20240726	163900	498011890	18940	18940	18940	18940	0
234	20240726	163800	498011890	18940	18940	18940	18940	0
235	20240726	163700	498011890	18940	18940	18940	18940	0
236	20240726	163600	498011890	18940	18940	18940	18940	0
237	20240726	163500	498011890	18940	18940	18940	18940	0
238	20240726	163400	498011890	18940	18940	18940	18940	0
239	20240726	163300	498011890	18940	18940	18940	18940	0
240	20240726	163200	498011890	18940	18940	18940	18940	0
241	20240726	163100	498011890	18940	18940	18940	18940	0
242	20240726	163000	498011890	18940	18940	18940	18940	372
243	20240726	162900	498011890	18940	18940	18940	18940	0
244	20240726	162800	498011890	18940	18940	18940	18940	0
245	20240726	162700	498011890	18940	18940	18940	18940	0
246	20240726	162600	498011890	18940	18940	18940	18940	0
247	20240726	162500	498011890	18940	18940	18940	18940	0
248	20240726	162400	498011890	18940	18940	18940	18940	0
249	20240726	162300	498011890	18940	18940	18940	18940	0
250	20240726	162200	498011890	18940	18940	18940	18940	0
251	20240726	162100	498011890	18940	18940	18940	18940	0
252	20240726	162000	498011890	18940	18940	18940	18940	0
253	20240726	161900	498011890	18940	18940	18940	18940	0
254	20240726	161800	498011890	18940	18940	18940	18940	0
255	20240726	161700	498011890	18940	18940	18940	18940	0
256	20240726	161600	498011890	18940	18940	18940	18940	0
257	20240726	161500	498011890	18940	18940	18940	18940	0
258	20240726	161400	498011890	18940	18940	18940	18940	0
259	20240726	161300	498011890	18940	18940	18940	18940	0
260	20240726	161200	498011890	18940	18940	18940	18940	0
261	20240726	161100	498011890	18940	18940	18940	18940	0
262	20240726	161000	498011890	18940	18940	18940	18940	0
263	20240726	160900	498011890	18940	18940	18940	18940	0
264	20240726	160800	498011890	18940	18940	18940	18940	0
265	20240726	160700	498011890	18940	18940	18940	18940	0
266	20240726	160600	498011890	18940	18940	18940	18940	0
267	20240726	160500	498011890	18940	18940	18940	18940	0
268	20240726	160400	498011890	18940	18940	18940	18940	0
269	20240726	160300	498011890	18940	18940	18940	18940	0
270	20240726	160200	498011890	18940	18940	18940	18940	0
271	20240726	160100	498011890	18940	18940	18940	18940	0
272	20240726	160000	498011890	18940	18940	18940	18940	372
273	20240726	155900	498011890	18940	18940	18940	18940	0
274	20240726	155800	498011890	18940	18940	18940	18940	0
275	20240726	155700	498011890	18940	18940	18940	18940	0
276	20240726	155600	498011890	18940	18940	18940	18940	0
277	20240726	155500	498011890	18940	18940	18940	18940	0
278	20240726	155400	498011890	18940	18940	18940	18940	0
279	20240726	155300	498011890	18940	18940	18940	18940	0
280	20240726	155200	498011890	18940	18940	18940	18940	0
281	20240726	155100	498011890	18940	18940	18940	18940	0
282	20240726	155000	498011890	18940	18940	18940	18940	0
283	20240726	154900	498011890	18940	18940	18940	18940	0
284	20240726	154800	498011890	18940	18940	18940	18940	0
285	20240726	154700	498011890	18940	18940	18940	18940	0
286	20240726	154600	498011890	18940	18940	18940	18940	0
287	20240726	154500	498011890	18940	18940	18940	18940	0
288	20240726	154400	498011890	18940	18940	18940	18940	0
289	20240726	154300	498011890	18940	18940	18940	18940	0
290	20240726	154200	498011890	18940	18940	18940	18940	0
291	20240726	154100	498011890	18940	18940	18940	18940	0
292	20240726	154000	498011890	18940	18940	18940	18940	0
293	20240726	153900	498011890	18940	18940	18940	18940	0
294	20240726	153800	498011890	18940	18940	18940	18940	0
295	20240726	153700	498011890	18940	18940	18940	18940	0
296	20240726	153600	498011890	18940	18940	18940	18940	0
297	20240726	153500	498011890	18940	18940	18940	18940	0
298	20240726	153400	498011890	18940	18940	18940	18940	0
299	20240726	153300	498011890	18940	18940	18940	18940	0
300	20240726	153200	498011890	18940	18940	18940	18940	0
301	20240726	153100	498011890	18940	18940	18940	18940	0
302	20240726	153000	498011890	18940	18940	18940	18940	744
303	20240726	152900	490966210	18840	18840	18840	18840	0
304	20240726	152800	490966210	18840	18840	18840	18840	0
305	20240726	152700	490966210	18840	18840	18840	18840	0
306	20240726	152600	490966210	18840	18840	18840	18840	0
307	20240726	152500	490966210	18840	18840	18840	18840	0
308	20240726	152400	490966210	18840	18840	18840	18840	0
309	20240726	152300	490966210	18840	18840	18840	18840	0
310	20240726	152200	490966210	18840	18840	18840	18840	0
311	20240726	152100	490966210	18840	18840	18840	18840	0
312	20240726	152000	490966210	18840	18840	18840	18840	0
313	20240726	151900	490966210	18840	18810	18840	18810	130
314	20240726	151800	488518000	18810	18770	18810	18770	98
315	20240726	151700	486677440	18810	18740	18810	18740	26
316	20240726	151600	486190060	18740	18740	18750	18740	31
317	20240726	151500	485609110	18740	18660	18740	18660	6
318	20240726	151400	485497070	18660	18650	18660	18640	205
319	20240726	151300	481672950	18650	18670	18670	18650	114
320	20240726	151200	479545790	18790	18670	18790	18670	39
321	20240726	151100	478817540	18690	18690	18690	18690	0
322	20240726	151000	478817540	18690	18770	18770	18690	363
323	20240726	150900	472030900	18780	18780	18780	18780	1
324	20240726	150800	472012120	19000	18790	19000	18790	304
325	20240726	150700	466263510	18790	18790	18790	18790	1
326	20240726	150600	466244720	18830	18770	18840	18770	161
327	20240726	150500	463216340	18690	18710	18770	18660	341
328	20240726	150400	456828230	18800	18800	18800	18800	1
329	20240726	150300	456809430	18810	18790	18810	18790	10
330	20240726	150200	456621450	18710	18710	18710	18710	82
331	20240726	150100	455087230	18940	18910	19050	18610	1702
332	20240726	150000	423188850	19070	19070	19070	19070	0
333	20240726	145900	423188850	19070	19070	19070	19070	1
334	20240726	145800	423169780	18900	18910	18910	18900	139
335	20240726	145700	420541490	19090	19090	19090	19090	7
336	20240726	145600	420407860	19090	19090	19090	19090	0
337	20240726	145500	420407860	19090	19090	19090	19090	0
338	20240726	145400	420407860	19090	19090	19090	19090	35
339	20240726	145300	419739710	19100	19100	19100	19100	0
340	20240726	145200	419739710	19100	19100	19150	19050	1610
341	20240726	145100	388984800	19090	18970	19090	18970	926
342	20240726	145000	371355880	19010	18780	19010	18780	223
343	20240726	144900	367135420	18780	18780	18780	18780	0
344	20240726	144800	367135420	18780	18790	18790	18780	152
345	20240726	144700	364280660	18810	18840	18840	18780	409
346	20240726	144600	356583900	18840	18950	18950	18840	657
347	20240726	144500	344180490	18950	18960	18960	18950	5
348	20240726	144400	344085730	19040	18950	19040	18950	27
349	20240726	144300	343573990	18950	19080	19080	18950	76
350	20240726	144200	342133520	19080	19080	19080	19080	0
351	20240726	144100	342133520	19080	18910	19080	18910	554
352	20240726	144000	331575180	18910	18910	18910	18910	69
353	20240726	143900	330270390	19000	18910	19000	18910	10
354	20240726	143800	330080930	18900	19100	19100	18900	123
355	20240726	143700	327740030	19100	18900	19100	18770	2918
356	20240726	143600	272639090	18900	19430	19560	18900	2231
357	20240726	143500	229392150	19260	18920	19590	18920	6063
358	20240726	143400	112683610	18920	18920	18920	18920	5
359	20240726	143300	112589010	18920	18920	18920	18920	0
360	20240726	143200	112589010	18920	18920	18920	18920	0
361	20240726	143100	112589010	18920	18920	18920	18920	0
362	20240726	143000	112589010	18920	18920	18920	18920	0
363	20240726	142900	112589010	18920	18920	18920	18920	0
364	20240726	142800	112589010	18920	18920	18920	18920	0
365	20240726	142700	112589010	18920	18920	18920	18920	5
366	20240726	142600	112494410	18840	18840	18840	18840	0
367	20240726	142500	112494410	18840	18840	18840	18840	0
368	20240726	142400	112494410	18840	18840	18840	18840	0
369	20240726	142300	112494410	18840	18840	18840	18840	20
370	20240726	142200	112117610	18840	18840	18840	18840	0
371	20240726	142100	112117610	18840	18840	18840	18840	30
372	20240726	142000	111552410	18840	18840	18840	18840	0
373	20240726	141900	111552410	18840	18840	18840	18840	0
374	20240726	141800	111552410	18840	18840	18840	18840	0
375	20240726	141700	111552410	18840	18840	18840	18840	30
376	20240726	141600	110987210	18820	18820	18820	18820	0
377	20240726	141500	110987210	18820	18820	18820	18820	0
378	20240726	141400	110987210	18820	18820	18820	18820	0
379	20240726	141300	110987210	18820	18820	18820	18820	0
380	20240726	141200	110987210	18820	18820	18820	18820	0
381	20240726	141100	110987210	18820	18820	18820	18820	0
382	20240726	141000	110987210	18820	18820	18820	18820	0
383	20240726	140900	110987210	18820	18820	18820	18820	0
384	20240726	140800	110987210	18820	18820	18820	18820	0
385	20240726	140700	110987210	18820	18820	18820	18820	0
386	20240726	140600	110987210	18820	18820	18820	18820	0
387	20240726	140500	110987210	18820	18820	18820	18820	0
388	20240726	140400	110987210	18820	18820	18820	18820	0
389	20240726	140300	110987210	18820	18820	18820	18820	0
390	20240726	140200	110987210	18820	18820	18820	18820	0
391	20240726	140100	110987210	18820	18820	18820	18820	0
392	20240726	140000	110987210	18820	18820	18820	18820	17
393	20240726	135900	110667270	18930	18930	18930	18930	0
394	20240726	135800	110667270	18930	18930	18930	18930	0
395	20240726	135700	110667270	18930	18930	18930	18930	0
396	20240726	135600	110667270	18930	18930	18930	18930	0
397	20240726	135500	110667270	18930	18930	18930	18930	0
398	20240726	135400	110667270	18930	18930	18930	18930	0
399	20240726	135300	110667270	18930	18930	18930	18930	0
400	20240726	135200	110667270	18930	18930	18930	18930	0
401	20240726	135100	110667270	18930	18930	18930	18930	1
402	20240726	135000	110648340	18820	18820	18820	18820	0
403	20240726	134900	110648340	18820	18820	18820	18820	0
404	20240726	134800	110648340	18820	18820	18820	18820	50
405	20240726	134700	109707340	18830	18830	18830	18830	40
406	20240726	134600	108954140	18830	18830	18830	18830	0
407	20240726	134500	108954140	18830	18830	18830	18830	10
408	20240726	134400	108765840	18830	18830	18830	18830	0
409	20240726	134300	108765840	18830	18830	18830	18830	0
410	20240726	134200	108765840	18830	18830	18830	18830	0
411	20240726	134100	108765840	18830	18830	18830	18830	0
412	20240726	134000	108765840	18830	18830	18830	18830	0
413	20240726	133900	108765840	18830	18830	18830	18830	0
414	20240726	133800	108765840	18830	18830	18830	18830	0
415	20240726	133700	108765840	18830	18830	18830	18830	0
416	20240726	133600	108765840	18830	18830	18830	18830	0
417	20240726	133500	108765840	18830	18830	18830	18830	0
418	20240726	133400	108765840	18830	18830	18830	18830	0
419	20240726	133300	108765840	18830	18830	18830	18830	0
420	20240726	133200	108765840	18830	18830	18830	18830	0
421	20240726	133100	108765840	18830	18830	18830	18830	0
422	20240726	133000	108765840	18830	18830	18830	18830	0
423	20240726	132900	108765840	18830	18830	18830	18830	0
424	20240726	132800	108765840	18830	18830	18830	18830	0
425	20240726	132700	108765840	18830	18830	18830	18830	4
426	20240726	132600	108690520	18840	18840	18840	18840	0
427	20240726	132500	108690520	18840	18840	18840	18840	16
428	20240726	132400	108389080	18840	18840	18840	18840	0
429	20240726	132300	108389080	18840	18840	18840	18840	10
430	20240726	132200	108200680	18900	18900	18900	18900	0
431	20240726	132100	108200680	18900	18900	18900	18900	100
432	20240726	132000	106310680	18990	18990	18990	18990	0
433	20240726	131900	106310680	18990	18990	18990	18990	0
434	20240726	131800	106310680	18990	18990	18990	18990	0
435	20240726	131700	106310680	18990	18990	18990	18990	0
436	20240726	131600	106310680	18990	18990	18990	18990	0
437	20240726	131500	106310680	18990	18900	18990	18900	7
438	20240726	131400	106178290	18840	18840	18840	18840	0
439	20240726	131300	106178290	18840	18840	18840	18840	1
440	20240726	131200	106159450	18900	18900	18900	18900	0
441	20240726	131100	106159450	18900	18900	18900	18900	0
442	20240726	131000	106159450	18900	18900	18900	18900	0
443	20240726	130900	106159450	18900	18900	18900	18900	24
444	20240726	130800	105705850	19000	19000	19000	19000	0
445	20240726	130700	105705850	19000	19000	19000	19000	0
446	20240726	130600	105705850	19000	19000	19000	19000	0
447	20240726	130500	105705850	19000	19000	19000	19000	0
448	20240726	130400	105705850	19000	19000	19000	19000	0
449	20240726	130300	105705850	19000	19000	19000	19000	0
450	20240726	130200	105705850	19000	19000	19000	19000	0
451	20240726	130100	105705850	19000	19000	19000	19000	0
452	20240726	130000	105705850	19000	19000	19000	19000	0
453	20240726	125900	105705850	19000	19000	19000	19000	0
454	20240726	125800	105705850	19000	19000	19000	19000	0
455	20240726	125700	105705850	19000	19000	19000	19000	0
456	20240726	125600	105705850	19000	19000	19000	19000	0
457	20240726	125500	105705850	19000	19000	19000	19000	0
458	20240726	125400	105705850	19000	19000	19000	19000	0
459	20240726	125300	105705850	19000	19000	19000	19000	0
460	20240726	125200	105705850	19000	19000	19000	19000	0
461	20240726	125100	105705850	19000	19000	19000	19000	0
462	20240726	125000	105705850	19000	19000	19000	19000	0
463	20240726	124900	105705850	19000	19000	19000	19000	0
464	20240726	124800	105705850	19000	19000	19000	19000	0
465	20240726	124700	105705850	19000	19000	19000	19000	0
466	20240726	124600	105705850	19000	19000	19000	19000	0
467	20240726	124500	105705850	19000	19000	19000	19000	0
468	20240726	124400	105705850	19000	19000	19000	19000	0
469	20240726	124300	105705850	19000	19000	19000	19000	0
470	20240726	124200	105705850	19000	19000	19000	19000	0
471	20240726	124100	105705850	19000	19000	19000	19000	0
472	20240726	124000	105705850	19000	19000	19000	19000	0
473	20240726	123900	105705850	19000	19000	19000	19000	0
474	20240726	123800	105705850	19000	19000	19000	19000	0
475	20240726	123700	105705850	19000	19000	19000	19000	0
476	20240726	123600	105705850	19000	19000	19000	19000	0
477	20240726	123500	105705850	19000	19000	19000	19000	0
478	20240726	123400	105705850	19000	19000	19000	19000	0
479	20240726	123300	105705850	19000	19000	19000	19000	0
480	20240726	123200	105705850	19000	19000	19000	19000	10
481	20240726	123100	105515850	18900	18900	18900	18900	0
482	20240726	123000	105515850	18900	18900	18900	18900	0
483	20240726	122900	105515850	18900	18900	18900	18900	0
484	20240726	122800	105515850	18900	18900	18900	18900	0
485	20240726	122700	105515850	18900	18900	18900	18900	7
486	20240726	122600	105383550	19000	19000	19000	19000	0
487	20240726	122500	105383550	19000	19000	19000	19000	0
488	20240726	122400	105383550	19000	19000	19000	19000	0
489	20240726	122300	105383550	19000	19000	19000	19000	0
490	20240726	122200	105383550	19000	19000	19000	19000	0
491	20240726	122100	105383550	19000	19000	19000	19000	0
492	20240726	122000	105383550	19000	19000	19000	19000	0
493	20240726	121900	105383550	19000	19000	19000	19000	0
494	20240726	121800	105383550	19000	19000	19000	19000	0
495	20240726	121700	105383550	19000	19000	19000	19000	0
496	20240726	121600	105383550	19000	19000	19000	19000	10
497	20240726	121500	105193550	19000	19000	19000	19000	0
498	20240726	121400	105193550	19000	19000	19000	19000	0
499	20240726	121300	105193550	19000	19000	19000	19000	0
500	20240726	121200	105193550	19000	19000	19000	19000	0
501	20240726	121100	105193550	19000	19000	19000	19000	0
502	20240726	121000	105193550	19000	19000	19000	19000	0
503	20240726	120900	105193550	19000	19000	19000	19000	0
504	20240726	120800	105193550	19000	19000	19000	19000	0
505	20240726	120700	105193550	19000	19000	19000	19000	0
506	20240726	120600	105193550	19000	19000	19000	19000	0
507	20240726	120500	105193550	19000	19000	19000	19000	0
508	20240726	120400	105193550	19000	19000	19000	19000	0
509	20240726	120300	105193550	19000	19000	19000	19000	0
510	20240726	120200	105193550	19000	19000	19000	19000	0
511	20240726	120100	105193550	19000	19000	19000	19000	0
512	20240726	120000	105193550	19000	19000	19000	19000	0
513	20240726	115900	105193550	19000	19000	19000	19000	0
514	20240726	115800	105193550	19000	19000	19000	19000	0
515	20240726	115700	105193550	19000	19000	19000	19000	0
516	20240726	115600	105193550	19000	19000	19000	19000	0
517	20240726	115500	105193550	19000	19000	19000	19000	0
518	20240726	115400	105193550	19000	19000	19000	19000	0
519	20240726	115300	105193550	19000	19000	19000	19000	0
520	20240726	115200	105193550	19000	19000	19000	19000	0
521	20240726	115100	105193550	19000	19000	19000	19000	0
522	20240726	115000	105193550	19000	19000	19000	19000	0
523	20240726	114900	105193550	19000	19000	19000	19000	0
524	20240726	114800	105193550	19000	19000	19000	19000	0
525	20240726	114700	105193550	19000	19000	19000	19000	0
526	20240726	114600	105193550	19000	19000	19000	19000	0
527	20240726	114500	105193550	19000	19000	19000	19000	0
528	20240726	114400	105193550	19000	19000	19000	19000	0
529	20240726	114300	105193550	19000	19000	19000	19000	0
530	20240726	114200	105193550	19000	19000	19000	19000	0
531	20240726	114100	105193550	19000	19000	19000	19000	0
532	20240726	114000	105193550	19000	19000	19000	19000	0
533	20240726	113900	105193550	19000	19000	19000	19000	0
534	20240726	113800	105193550	19000	19000	19000	19000	0
535	20240726	113700	105193550	19000	19000	19000	19000	0
536	20240726	113600	105193550	19000	19000	19000	19000	0
537	20240726	113500	105193550	19000	19000	19000	19000	0
538	20240726	113400	105193550	19000	19000	19000	19000	0
539	20240726	113300	105193550	19000	19000	19000	19000	0
540	20240726	113200	105193550	19000	19000	19000	19000	0
541	20240726	113100	105193550	19000	19000	19000	19000	0
542	20240726	113000	105193550	19000	19000	19000	19000	0
543	20240726	112900	105193550	19000	19000	19000	19000	0
544	20240726	112800	105193550	19000	19000	19000	19000	10
545	20240726	112700	105003550	19090	19090	19090	19090	0
546	20240726	112600	105003550	19090	19090	19090	19090	0
547	20240726	112500	105003550	19090	19090	19090	19090	0
548	20240726	112400	105003550	19090	19090	19090	19090	0
549	20240726	112300	105003550	19090	19090	19090	19090	0
550	20240726	112200	105003550	19090	19090	19090	19090	0
551	20240726	112100	105003550	19090	19090	19090	19090	0
552	20240726	112000	105003550	19090	19090	19090	19090	1
553	20240726	111900	104984460	19010	19010	19010	19010	0
554	20240726	111800	104984460	19010	19010	19010	19010	0
555	20240726	111700	104984460	19010	19010	19010	19010	1
556	20240726	111600	104965450	19040	19040	19040	19040	0
557	20240726	111500	104965450	19040	19040	19040	19040	0
558	20240726	111400	104965450	19040	19040	19040	19040	0
559	20240726	111300	104965450	19040	19040	19040	19040	0
560	20240726	111200	104965450	19040	19040	19040	19040	0
561	20240726	111100	104965450	19040	19040	19040	19040	0
562	20240726	111000	104965450	19040	19040	19040	19040	0
563	20240726	110900	104965450	19040	19040	19040	19040	0
564	20240726	110800	104965450	19040	19040	19040	19040	0
565	20240726	110700	104965450	19040	19030	19040	19030	5
566	20240726	110600	104870260	19030	19030	19030	19030	5
567	20240726	110500	104775110	19150	19150	19150	19150	0
568	20240726	110400	104775110	19150	19150	19150	19150	0
569	20240726	110300	104775110	19150	19150	19150	19150	0
570	20240726	110200	104775110	19150	19150	19150	19150	0
571	20240726	110100	104775110	19150	19150	19150	19150	0
572	20240726	110000	104775110	19150	19150	19150	19150	0
573	20240726	105900	104775110	19150	19150	19150	19150	0
574	20240726	105800	104775110	19150	19150	19150	19150	0
575	20240726	105700	104775110	19150	19150	19150	19150	0
576	20240726	105600	104775110	19150	19150	19150	19150	0
577	20240726	105500	104775110	19150	19150	19150	19150	0
578	20240726	105400	104775110	19150	19150	19150	19150	0
579	20240726	105300	104775110	19150	19150	19150	19150	0
580	20240726	105200	104775110	19150	19150	19150	19150	0
581	20240726	105100	104775110	19150	19150	19150	19150	0
582	20240726	105000	104775110	19150	19150	19150	19150	0
583	20240726	104900	104775110	19150	19150	19150	19150	0
584	20240726	104800	104775110	19150	19150	19150	19150	0
585	20240726	104700	104775110	19150	19150	19150	19150	0
586	20240726	104600	104775110	19150	19150	19150	19150	0
587	20240726	104500	104775110	19150	19150	19150	19150	20
588	20240726	104400	104392110	19170	19170	19170	19170	0
589	20240726	104300	104392110	19170	19170	19170	19170	0
590	20240726	104200	104392110	19170	19170	19170	19170	0
591	20240726	104100	104392110	19170	19170	19170	19170	0
592	20240726	104000	104392110	19170	19170	19170	19170	0
593	20240726	103900	104392110	19170	19170	19170	19170	0
594	20240726	103800	104392110	19170	19170	19170	19170	6
595	20240726	103700	104277090	19170	19170	19170	19170	6
596	20240726	103600	104162070	19180	19180	19180	19180	0
597	20240726	103500	104162070	19180	19180	19180	19180	40
598	20240726	103400	103394870	19180	19180	19180	19180	0
599	20240726	103300	103394870	19180	19180	19180	19180	50
600	20240726	103200	102435870	19180	19180	19180	19180	0
601	20240726	103100	102435870	19180	19180	19180	19180	0
602	20240726	103000	102435870	19180	19180	19180	19180	0
603	20240726	102900	102435870	19180	19180	19180	19180	1
604	20240726	102800	102416690	18970	18970	18970	18970	31
605	20240726	102700	101828620	18970	19090	19090	18970	679
606	20240726	102600	88916590	19100	19130	19130	19100	40
607	20240726	102500	88151990	19140	19140	19140	19140	2
608	20240726	102400	88113710	19180	19230	19230	19180	688
609	20240726	102300	74899320	19240	19230	19240	19190	326
610	20240726	102200	68636410	19230	19240	19240	19230	97
611	20240726	102100	66770600	19200	19180	19200	19180	431
612	20240726	102000	58500560	19180	19070	19180	19070	338
613	20240726	101900	52041080	19060	19020	19060	19020	400
614	20240726	101800	44424820	19000	18970	19000	18970	269
615	20240726	101700	39319680	18960	18950	18970	18920	607
616	20240726	101600	27819510	18960	18940	18960	18940	33
617	20240726	101500	27194290	18940	18910	18940	18910	252
618	20240726	101400	22425940	18900	18850	18900	18850	318
619	20240726	101300	16418140	18840	18840	18840	18840	3
620	20240726	101200	16361620	18840	18850	18850	18840	6
621	20240726	101100	16248560	18850	18850	18850	18850	0
622	20240726	101000	16248560	18850	18850	18850	18850	0
623	20240726	100900	16248560	18850	18850	18850	18850	0
624	20240726	100800	16248560	18850	18850	18850	18850	0
625	20240726	100700	16248560	18850	18850	18850	18850	0
626	20240726	100600	16248560	18850	18850	18850	18850	0
627	20240726	100500	16248560	18850	18850	18850	18850	0
628	20240726	100400	16248560	18850	18850	18850	18850	1
629	20240726	100300	16229710	18850	18850	18850	18850	0
630	20240726	100200	16229710	18850	18850	18850	18850	0
631	20240726	100100	16229710	18850	18850	18850	18850	0
632	20240726	100000	16229710	18850	18850	18850	18850	0
633	20240726	095900	16229710	18850	18850	18850	18850	0
634	20240726	095800	16229710	18850	18850	18850	18850	0
635	20240726	095700	16229710	18850	18850	18850	18850	0
636	20240726	095600	16229710	18850	18850	18850	18850	0
637	20240726	095500	16229710	18850	18850	18850	18850	0
638	20240726	095400	16229710	18850	18850	18850	18850	0
639	20240726	095300	16229710	18850	18850	18850	18850	0
640	20240726	095200	16229710	18850	18850	18850	18850	0
641	20240726	095100	16229710	18850	18850	18850	18850	0
642	20240726	095000	16229710	18850	18850	18850	18850	0
643	20240726	094900	16229710	18850	18850	18850	18850	0
644	20240726	094800	16229710	18850	18850	18850	18850	46
645	20240726	094700	15362610	18850	18850	18850	18850	0
646	20240726	094600	15362610	18850	18850	18850	18850	0
647	20240726	094500	15362610	18850	18860	18860	18850	225
648	20240726	094400	11121330	18900	18900	18900	18900	96
649	20240726	094300	9306930	18850	18850	18850	18850	178
650	20240726	094200	5951630	18900	18900	18900	18900	0
651	20240726	094100	5951630	18900	18900	18900	18900	31
652	20240726	094000	5365730	18900	18900	18900	18900	0
653	20240726	093900	5365730	18900	18900	18900	18900	0
654	20240726	093800	5365730	18900	18900	18900	18900	1
655	20240726	093700	5346830	18850	18900	18900	18850	21
656	20240726	093600	4950530	18840	18890	18890	18840	20
657	20240726	093500	4573290	18880	18880	18880	18880	6
658	20240726	093400	4460010	18790	18790	18790	18790	0
659	20240726	093300	4460010	18790	18790	18790	18790	0
660	20240726	093200	4460010	18790	18790	18790	18790	0
661	20240726	093100	4460010	18790	18790	18790	18790	0
662	20240726	093000	4460010	18790	18790	18790	18790	0
663	20240726	092900	4460010	18790	18790	18790	18790	0
664	20240726	092800	4460010	18790	18850	18850	18790	78
665	20240726	092700	2992290	18850	18850	18850	18850	0
666	20240726	092600	2992290	18850	18850	18850	18850	0
667	20240726	092500	2992290	18850	18850	18850	18850	0
668	20240726	092400	2992290	18850	18850	18850	18850	0
669	20240726	092300	2992290	18850	18850	18850	18850	0
670	20240726	092200	2992290	18850	18870	18870	18850	34
671	20240726	092100	2350840	18870	18870	18870	18870	0
672	20240726	092000	2350840	18870	18870	18870	18870	0
673	20240726	091900	2350840	18870	18870	18870	18870	0
674	20240726	091800	2350840	18870	18870	18870	18870	0
675	20240726	091700	2350840	18870	18870	18870	18870	0
676	20240726	091600	2350840	18870	18870	18870	18870	0
677	20240726	091500	2350840	18870	18870	18870	18870	0
678	20240726	091400	2350840	18870	18870	18870	18870	1
679	20240726	091300	2331970	18870	18870	18870	18870	0
680	20240726	091200	2331970	18870	18860	18870	18860	13
681	20240726	091100	2086700	18850	18840	18850	18840	20
682	20240726	091000	1709800	19000	19000	19000	19000	0
683	20240726	090900	1709800	19000	19000	19000	19000	0
684	20240726	090800	1709800	19000	19000	19000	19000	0
685	20240726	090700	1709800	19000	19000	19000	19000	0
686	20240726	090600	1709800	19000	19000	19000	19000	1
687	20240726	090500	1690800	19060	19060	19060	19060	0
688	20240726	090400	1690800	19060	19060	19060	19060	0
689	20240726	090300	1690800	19060	19060	19060	19060	0
690	20240726	090200	1690800	19060	19060	19060	19060	0
691	20240726	090100	1690800	19060	18650	19060	18650	80
692	20240726	090000	186500	18650	18650	18650	18650	10