KissMeData/267980/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	205400	194342900	41850	41850	41850	41850	112
3	20240726	205300	194342900	41850	41850	41850	41850	0
4	20240726	205200	194342900	41850	41850	41850	41850	0
5	20240726	205100	194342900	41850	41850	41850	41850	0
6	20240726	205000	194342900	41850	41850	41850	41850	0
7	20240726	204900	194342900	41850	41850	41850	41850	0
8	20240726	204800	194342900	41850	41850	41850	41850	0
9	20240726	204700	194342900	41850	41850	41850	41850	0
10	20240726	204600	194342900	41850	41850	41850	41850	0
11	20240726	204500	194342900	41850	41850	41850	41850	0
12	20240726	204400	194342900	41850	41850	41850	41850	0
13	20240726	204300	194342900	41850	41850	41850	41850	0
14	20240726	204200	194342900	41850	41850	41850	41850	0
15	20240726	204100	194342900	41850	41850	41850	41850	0
16	20240726	204000	194342900	41850	41850	41850	41850	0
17	20240726	203900	194342900	41850	41850	41850	41850	0
18	20240726	203800	194342900	41850	41850	41850	41850	0
19	20240726	203700	194342900	41850	41850	41850	41850	0
20	20240726	203600	194342900	41850	41850	41850	41850	0
21	20240726	203500	194342900	41850	41850	41850	41850	0
22	20240726	203400	194342900	41850	41850	41850	41850	0
23	20240726	203300	194342900	41850	41850	41850	41850	0
24	20240726	203200	194342900	41850	41850	41850	41850	0
25	20240726	203100	194342900	41850	41850	41850	41850	0
26	20240726	203000	194342900	41850	41850	41850	41850	0
27	20240726	202900	194342900	41850	41850	41850	41850	0
28	20240726	202800	194342900	41850	41850	41850	41850	0
29	20240726	202700	194342900	41850	41850	41850	41850	0
30	20240726	202600	194342900	41850	41850	41850	41850	0
31	20240726	202500	194342900	41850	41850	41850	41850	0
32	20240726	202400	194342900	41850	41850	41850	41850	112
33	20240726	202300	194342900	41850	41850	41850	41850	0
34	20240726	202200	194342900	41850	41850	41850	41850	0
35	20240726	202100	194342900	41850	41850	41850	41850	0
36	20240726	202000	194342900	41850	41850	41850	41850	0
37	20240726	201900	194342900	41850	41850	41850	41850	0
38	20240726	201800	194342900	41850	41850	41850	41850	0
39	20240726	201700	194342900	41850	41850	41850	41850	0
40	20240726	201600	194342900	41850	41850	41850	41850	0
41	20240726	201500	194342900	41850	41850	41850	41850	0
42	20240726	201400	194342900	41850	41850	41850	41850	0
43	20240726	201300	194342900	41850	41850	41850	41850	0
44	20240726	201200	194342900	41850	41850	41850	41850	0
45	20240726	201100	194342900	41850	41850	41850	41850	0
46	20240726	201000	194342900	41850	41850	41850	41850	0
47	20240726	200900	194342900	41850	41850	41850	41850	0
48	20240726	200800	194342900	41850	41850	41850	41850	0
49	20240726	200700	194342900	41850	41850	41850	41850	0
50	20240726	200600	194342900	41850	41850	41850	41850	0
51	20240726	200500	194342900	41850	41850	41850	41850	0
52	20240726	200400	194342900	41850	41850	41850	41850	0
53	20240726	200300	194342900	41850	41850	41850	41850	0
54	20240726	200200	194342900	41850	41850	41850	41850	0
55	20240726	200100	194342900	41850	41850	41850	41850	0
56	20240726	200000	194342900	41850	41850	41850	41850	0
57	20240726	195900	194342900	41850	41850	41850	41850	0
58	20240726	195800	194342900	41850	41850	41850	41850	0
59	20240726	195700	194342900	41850	41850	41850	41850	0
60	20240726	195600	194342900	41850	41850	41850	41850	0
61	20240726	195500	194342900	41850	41850	41850	41850	0
62	20240726	195400	194342900	41850	41850	41850	41850	112
63	20240726	195300	194342900	41850	41850	41850	41850	0
64	20240726	195200	194342900	41850	41850	41850	41850	0
65	20240726	195100	194342900	41850	41850	41850	41850	0
66	20240726	195000	194342900	41850	41850	41850	41850	0
67	20240726	194900	194342900	41850	41850	41850	41850	0
68	20240726	194800	194342900	41850	41850	41850	41850	0
69	20240726	194700	194342900	41850	41850	41850	41850	0
70	20240726	194600	194342900	41850	41850	41850	41850	0
71	20240726	194500	194342900	41850	41850	41850	41850	0
72	20240726	194400	194342900	41850	41850	41850	41850	0
73	20240726	194300	194342900	41850	41850	41850	41850	0
74	20240726	194200	194342900	41850	41850	41850	41850	0
75	20240726	194100	194342900	41850	41850	41850	41850	0
76	20240726	194000	194342900	41850	41850	41850	41850	0
77	20240726	193900	194342900	41850	41850	41850	41850	0
78	20240726	193800	194342900	41850	41850	41850	41850	0
79	20240726	193700	194342900	41850	41850	41850	41850	0
80	20240726	193600	194342900	41850	41850	41850	41850	0
81	20240726	193500	194342900	41850	41850	41850	41850	0
82	20240726	193400	194342900	41850	41850	41850	41850	0
83	20240726	193300	194342900	41850	41850	41850	41850	0
84	20240726	193200	194342900	41850	41850	41850	41850	0
85	20240726	193100	194342900	41850	41850	41850	41850	0
86	20240726	193000	194342900	41850	41850	41850	41850	0
87	20240726	192900	194342900	41850	41850	41850	41850	0
88	20240726	192800	194342900	41850	41850	41850	41850	0
89	20240726	192700	194342900	41850	41850	41850	41850	0
90	20240726	192600	194342900	41850	41850	41850	41850	0
91	20240726	192500	194342900	41850	41850	41850	41850	0
92	20240726	192400	194342900	41850	41850	41850	41850	112
93	20240726	192300	194342900	41850	41850	41850	41850	0
94	20240726	192200	194342900	41850	41850	41850	41850	0
95	20240726	192100	194342900	41850	41850	41850	41850	0
96	20240726	192000	194342900	41850	41850	41850	41850	0
97	20240726	191900	194342900	41850	41850	41850	41850	0
98	20240726	191800	194342900	41850	41850	41850	41850	0
99	20240726	191700	194342900	41850	41850	41850	41850	0
100	20240726	191600	194342900	41850	41850	41850	41850	0
101	20240726	191500	194342900	41850	41850	41850	41850	0
102	20240726	191400	194342900	41850	41850	41850	41850	0
103	20240726	191300	194342900	41850	41850	41850	41850	0
104	20240726	191200	194342900	41850	41850	41850	41850	0
105	20240726	191100	194342900	41850	41850	41850	41850	0
106	20240726	191000	194342900	41850	41850	41850	41850	0
107	20240726	190900	194342900	41850	41850	41850	41850	0
108	20240726	190800	194342900	41850	41850	41850	41850	0
109	20240726	190700	194342900	41850	41850	41850	41850	0
110	20240726	190600	194342900	41850	41850	41850	41850	0
111	20240726	190500	194342900	41850	41850	41850	41850	0
112	20240726	190400	194342900	41850	41850	41850	41850	0
113	20240726	190300	194342900	41850	41850	41850	41850	0
114	20240726	190200	194342900	41850	41850	41850	41850	0
115	20240726	190100	194342900	41850	41850	41850	41850	0
116	20240726	190000	194342900	41850	41850	41850	41850	0
117	20240726	185900	194342900	41850	41850	41850	41850	0
118	20240726	185800	194342900	41850	41850	41850	41850	0
119	20240726	185700	194342900	41850	41850	41850	41850	0
120	20240726	185600	194342900	41850	41850	41850	41850	0
121	20240726	185500	194342900	41850	41850	41850	41850	0
122	20240726	185400	194342900	41850	41850	41850	41850	112
123	20240726	185300	194342900	41850	41850	41850	41850	0
124	20240726	185200	194342900	41850	41850	41850	41850	0
125	20240726	185100	194342900	41850	41850	41850	41850	0
126	20240726	185000	194342900	41850	41850	41850	41850	0
127	20240726	184900	194342900	41850	41850	41850	41850	0
128	20240726	184800	194342900	41850	41850	41850	41850	0
129	20240726	184700	194342900	41850	41850	41850	41850	0
130	20240726	184600	194342900	41850	41850	41850	41850	0
131	20240726	184500	194342900	41850	41850	41850	41850	0
132	20240726	184400	194342900	41850	41850	41850	41850	0
133	20240726	184300	194342900	41850	41850	41850	41850	0
134	20240726	184200	194342900	41850	41850	41850	41850	0
135	20240726	184100	194342900	41850	41850	41850	41850	0
136	20240726	184000	194342900	41850	41850	41850	41850	0
137	20240726	183900	194342900	41850	41850	41850	41850	0
138	20240726	183800	194342900	41850	41850	41850	41850	0
139	20240726	183700	194342900	41850	41850	41850	41850	0
140	20240726	183600	194342900	41850	41850	41850	41850	0
141	20240726	183500	194342900	41850	41850	41850	41850	0
142	20240726	183400	194342900	41850	41850	41850	41850	0
143	20240726	183300	194342900	41850	41850	41850	41850	0
144	20240726	183200	194342900	41850	41850	41850	41850	0
145	20240726	183100	194342900	41850	41850	41850	41850	0
146	20240726	183000	194342900	41850	41850	41850	41850	0
147	20240726	182900	194342900	41850	41850	41850	41850	0
148	20240726	182800	194342900	41850	41850	41850	41850	0
149	20240726	182700	194342900	41850	41850	41850	41850	0
150	20240726	182600	194342900	41850	41850	41850	41850	0
151	20240726	182500	194342900	41850	41850	41850	41850	0
152	20240726	182400	194342900	41850	41850	41850	41850	112
153	20240726	182300	194342900	41850	41850	41850	41850	0
154	20240726	182200	194342900	41850	41850	41850	41850	0
155	20240726	182100	194342900	41850	41850	41850	41850	0
156	20240726	182000	194342900	41850	41850	41850	41850	0
157	20240726	181900	194342900	41850	41850	41850	41850	0
158	20240726	181800	194342900	41850	41850	41850	41850	0
159	20240726	181700	194342900	41850	41850	41850	41850	0
160	20240726	181600	194342900	41850	41850	41850	41850	0
161	20240726	181500	194342900	41850	41850	41850	41850	0
162	20240726	181400	194342900	41850	41850	41850	41850	0
163	20240726	181300	194342900	41850	41850	41850	41850	0
164	20240726	181200	194342900	41850	41850	41850	41850	0
165	20240726	181100	194342900	41850	41850	41850	41850	0
166	20240726	181000	194342900	41850	41850	41850	41850	0
167	20240726	180900	194342900	41850	41850	41850	41850	0
168	20240726	180800	194342900	41850	41850	41850	41850	0
169	20240726	180700	194342900	41850	41850	41850	41850	0
170	20240726	180600	194342900	41850	41850	41850	41850	0
171	20240726	180500	194342900	41850	41850	41850	41850	0
172	20240726	180400	194342900	41850	41850	41850	41850	0
173	20240726	180300	194342900	41850	41850	41850	41850	0
174	20240726	180200	194342900	41850	41850	41850	41850	0
175	20240726	180100	194342900	41850	41850	41850	41850	0
176	20240726	180000	194342900	41850	41850	41850	41850	0
177	20240726	175900	194342900	41850	41850	41850	41850	0
178	20240726	175800	194342900	41850	41850	41850	41850	0
179	20240726	175700	194342900	41850	41850	41850	41850	0
180	20240726	175600	194342900	41850	41850	41850	41850	0
181	20240726	175500	194342900	41850	41850	41850	41850	0
182	20240726	175400	194342900	41850	41850	41850	41850	112
183	20240726	175300	194342900	41850	41850	41850	41850	0
184	20240726	175200	194342900	41850	41850	41850	41850	0
185	20240726	175100	194342900	41850	41850	41850	41850	0
186	20240726	175000	194342900	41850	41850	41850	41850	0
187	20240726	174900	194342900	41850	41850	41850	41850	0
188	20240726	174800	194342900	41850	41850	41850	41850	0
189	20240726	174700	194342900	41850	41850	41850	41850	0
190	20240726	174600	194342900	41850	41850	41850	41850	0
191	20240726	174500	194342900	41850	41850	41850	41850	0
192	20240726	174400	194342900	41850	41850	41850	41850	0
193	20240726	174300	194342900	41850	41850	41850	41850	0
194	20240726	174200	194342900	41850	41850	41850	41850	0
195	20240726	174100	194342900	41850	41850	41850	41850	0
196	20240726	174000	194342900	41850	41850	41850	41850	0
197	20240726	173900	194342900	41850	41850	41850	41850	0
198	20240726	173800	194342900	41850	41850	41850	41850	0
199	20240726	173700	194342900	41850	41850	41850	41850	0
200	20240726	173600	194342900	41850	41850	41850	41850	0
201	20240726	173500	194342900	41850	41850	41850	41850	0
202	20240726	173400	194342900	41850	41850	41850	41850	0
203	20240726	173300	194342900	41850	41850	41850	41850	0
204	20240726	173200	194342900	41850	41850	41850	41850	0
205	20240726	173100	194342900	41850	41850	41850	41850	0
206	20240726	173000	194342900	41850	41850	41850	41850	0
207	20240726	172900	194342900	41850	41850	41850	41850	0
208	20240726	172800	194342900	41850	41850	41850	41850	0
209	20240726	172700	194342900	41850	41850	41850	41850	0
210	20240726	172600	194342900	41850	41850	41850	41850	0
211	20240726	172500	194342900	41850	41850	41850	41850	0
212	20240726	172400	194342900	41850	41850	41850	41850	112
213	20240726	172300	194342900	41850	41850	41850	41850	0
214	20240726	172200	194342900	41850	41850	41850	41850	0
215	20240726	172100	194342900	41850	41850	41850	41850	0
216	20240726	172000	194342900	41850	41850	41850	41850	0
217	20240726	171900	194342900	41850	41850	41850	41850	0
218	20240726	171800	194342900	41850	41850	41850	41850	0
219	20240726	171700	194342900	41850	41850	41850	41850	0
220	20240726	171600	194342900	41850	41850	41850	41850	0
221	20240726	171500	194342900	41850	41850	41850	41850	0
222	20240726	171400	194342900	41850	41850	41850	41850	0
223	20240726	171300	194342900	41850	41850	41850	41850	0
224	20240726	171200	194342900	41850	41850	41850	41850	0
225	20240726	171100	194342900	41850	41850	41850	41850	0
226	20240726	171000	194342900	41850	41850	41850	41850	0
227	20240726	170900	194342900	41850	41850	41850	41850	0
228	20240726	170800	194342900	41850	41850	41850	41850	0
229	20240726	170700	194342900	41850	41850	41850	41850	0
230	20240726	170600	194342900	41850	41850	41850	41850	0
231	20240726	170500	194342900	41850	41850	41850	41850	0
232	20240726	170400	194342900	41850	41850	41850	41850	0
233	20240726	170300	194342900	41850	41850	41850	41850	0
234	20240726	170200	194342900	41850	41850	41850	41850	0
235	20240726	170100	194342900	41850	41850	41850	41850	0
236	20240726	170000	194342900	41850	41850	41850	41850	0
237	20240726	165900	194342900	41850	41850	41850	41850	0
238	20240726	165800	194342900	41850	41850	41850	41850	0
239	20240726	165700	194342900	41850	41850	41850	41850	0
240	20240726	165600	194342900	41850	41850	41850	41850	0
241	20240726	165500	194342900	41850	41850	41850	41850	0
242	20240726	165400	194342900	41850	41850	41850	41850	112
243	20240726	165300	194342900	41850	41850	41850	41850	0
244	20240726	165200	194342900	41850	41850	41850	41850	0
245	20240726	165100	194342900	41850	41850	41850	41850	0
246	20240726	165000	194342900	41850	41850	41850	41850	0
247	20240726	164900	194342900	41850	41850	41850	41850	0
248	20240726	164800	194342900	41850	41850	41850	41850	0
249	20240726	164700	194342900	41850	41850	41850	41850	0
250	20240726	164600	194342900	41850	41850	41850	41850	0
251	20240726	164500	194342900	41850	41850	41850	41850	0
252	20240726	164400	194342900	41850	41850	41850	41850	0
253	20240726	164300	194342900	41850	41850	41850	41850	0
254	20240726	164200	194342900	41850	41850	41850	41850	0
255	20240726	164100	194342900	41850	41850	41850	41850	0
256	20240726	164000	194342900	41850	41850	41850	41850	0
257	20240726	163900	194342900	41850	41850	41850	41850	0
258	20240726	163800	194342900	41850	41850	41850	41850	0
259	20240726	163700	194342900	41850	41850	41850	41850	0
260	20240726	163600	194342900	41850	41850	41850	41850	0
261	20240726	163500	194342900	41850	41850	41850	41850	0
262	20240726	163400	194342900	41850	41850	41850	41850	0
263	20240726	163300	194342900	41850	41850	41850	41850	0
264	20240726	163200	194342900	41850	41850	41850	41850	0
265	20240726	163100	194342900	41850	41850	41850	41850	0
266	20240726	163000	194342900	41850	41850	41850	41850	0
267	20240726	162900	194342900	41850	41850	41850	41850	0
268	20240726	162800	194342900	41850	41850	41850	41850	0
269	20240726	162700	194342900	41850	41850	41850	41850	0
270	20240726	162600	194342900	41850	41850	41850	41850	0
271	20240726	162500	194342900	41850	41850	41850	41850	0
272	20240726	162400	194342900	41850	41850	41850	41850	112
273	20240726	162300	194342900	41850	41850	41850	41850	0
274	20240726	162200	194342900	41850	41850	41850	41850	0
275	20240726	162100	194342900	41850	41850	41850	41850	0
276	20240726	162000	194342900	41850	41850	41850	41850	0
277	20240726	161900	194342900	41850	41850	41850	41850	0
278	20240726	161800	194342900	41850	41850	41850	41850	0
279	20240726	161700	194342900	41850	41850	41850	41850	0
280	20240726	161600	194342900	41850	41850	41850	41850	0
281	20240726	161500	194342900	41850	41850	41850	41850	0
282	20240726	161400	194342900	41850	41850	41850	41850	0
283	20240726	161300	194342900	41850	41850	41850	41850	0
284	20240726	161200	194342900	41850	41850	41850	41850	0
285	20240726	161100	194342900	41850	41850	41850	41850	0
286	20240726	161000	194342900	41850	41850	41850	41850	0
287	20240726	160900	194342900	41850	41850	41850	41850	0
288	20240726	160800	194342900	41850	41850	41850	41850	0
289	20240726	160700	194342900	41850	41850	41850	41850	0
290	20240726	160600	194342900	41850	41850	41850	41850	0
291	20240726	160500	194342900	41850	41850	41850	41850	0
292	20240726	160400	194342900	41850	41850	41850	41850	0
293	20240726	160300	194342900	41850	41850	41850	41850	0
294	20240726	160200	194342900	41850	41850	41850	41850	0
295	20240726	160100	194342900	41850	41850	41850	41850	0
296	20240726	160000	194342900	41850	41850	41850	41850	0
297	20240726	155900	194342900	41850	41850	41850	41850	0
298	20240726	155800	194342900	41850	41850	41850	41850	0
299	20240726	155700	194342900	41850	41850	41850	41850	0
300	20240726	155600	194342900	41850	41850	41850	41850	0
301	20240726	155500	194342900	41850	41850	41850	41850	0
302	20240726	155400	194342900	41850	41850	41850	41850	112
303	20240726	155300	194342900	41850	41850	41850	41850	0
304	20240726	155200	194342900	41850	41850	41850	41850	0
305	20240726	155100	194342900	41850	41850	41850	41850	0
306	20240726	155000	194342900	41850	41850	41850	41850	0
307	20240726	154900	194342900	41850	41850	41850	41850	0
308	20240726	154800	194342900	41850	41850	41850	41850	0
309	20240726	154700	194342900	41850	41850	41850	41850	0
310	20240726	154600	194342900	41850	41850	41850	41850	0
311	20240726	154500	194342900	41850	41850	41850	41850	0
312	20240726	154400	194342900	41850	41850	41850	41850	0
313	20240726	154300	194342900	41850	41850	41850	41850	0
314	20240726	154200	194342900	41850	41850	41850	41850	0
315	20240726	154100	194342900	41850	41850	41850	41850	0
316	20240726	154000	194342900	41850	41850	41850	41850	0
317	20240726	153900	194342900	41850	41850	41850	41850	0
318	20240726	153800	194342900	41850	41850	41850	41850	0
319	20240726	153700	194342900	41850	41850	41850	41850	0
320	20240726	153600	194342900	41850	41850	41850	41850	0
321	20240726	153500	194342900	41850	41850	41850	41850	0
322	20240726	153400	194342900	41850	41850	41850	41850	0
323	20240726	153300	194342900	41850	41850	41850	41850	0
324	20240726	153200	194342900	41850	41850	41850	41850	0
325	20240726	153100	194342900	41850	41850	41850	41850	0
326	20240726	153000	194342900	41850	41850	41850	41850	112
327	20240726	152900	189655700	41700	41700	41700	41700	0
328	20240726	152800	189655700	41700	41700	41700	41700	0
329	20240726	152700	189655700	41700	41700	41700	41700	0
330	20240726	152600	189655700	41700	41700	41700	41700	0
331	20240726	152500	189655700	41700	41700	41700	41700	0
332	20240726	152400	189655700	41700	41700	41700	41700	0
333	20240726	152300	189655700	41700	41700	41700	41700	0
334	20240726	152200	189655700	41700	41700	41700	41700	0
335	20240726	152100	189655700	41700	41700	41700	41700	0
336	20240726	152000	189655700	41700	41700	41700	41700	0
337	20240726	151900	189655700	41700	41700	41700	41700	9
338	20240726	151800	189280400	41650	41650	41850	41650	50
339	20240726	151700	187190300	41850	41650	41850	41650	4
340	20240726	151600	187023300	41650	41800	41800	41650	10
341	20240726	151500	186606300	41800	41750	41800	41750	10
342	20240726	151400	186188750	41750	41750	41750	41750	2
343	20240726	151300	186105250	41750	41800	41800	41750	49
344	20240726	151200	184057250	41800	41800	41800	41800	9
345	20240726	151100	183681050	41800	41800	41800	41800	12
346	20240726	151000	183179450	41800	41750	41850	41700	15
347	20240726	150900	182552900	41700	41800	41800	41650	87
348	20240726	150800	178917400	41800	41800	41800	41800	16
349	20240726	150700	178248600	41800	41750	41800	41750	25
350	20240726	150600	177203800	41750	41750	41800	41750	16
351	20240726	150500	176535350	41800	41800	41800	41800	30
352	20240726	150400	175281350	41800	41750	41800	41750	16
353	20240726	150300	174612700	41850	41800	41850	41750	9
354	20240726	150200	174236450	41750	41700	41800	41650	24
355	20240726	150100	173235400	41800	41700	41800	41650	26
356	20240726	150000	172149850	41700	41800	41800	41700	32
357	20240726	145900	170812900	41800	41850	41850	41800	9
358	20240726	145800	170436350	41750	41850	41850	41650	14
359	20240726	145700	169851700	41700	41800	41850	41700	30
360	20240726	145600	168597050	41800	41800	41800	41650	13
361	20240726	145500	168054800	41800	41700	41850	41700	21
362	20240726	145400	167177450	41650	41700	41750	41650	10
363	20240726	145300	166760400	41700	41700	41700	41700	14
364	20240726	145200	166176600	41700	41750	41750	41700	8
365	20240726	145100	165842950	41700	41700	41700	41700	90
366	20240726	145000	162089950	41700	41700	41700	41700	9
367	20240726	144900	161714650	41700	41700	41700	41700	5
368	20240726	144800	161506150	41700	41700	41850	41700	16
369	20240726	144700	160838500	41700	41700	41700	41700	5
370	20240726	144600	160630000	41700	41750	41800	41700	28
371	20240726	144500	159460900	41700	41700	41700	41700	5
372	20240726	144400	159252400	41700	41700	41750	41700	21
373	20240726	144300	158376400	41700	41700	41700	41700	5
374	20240726	144200	158167900	41700	41700	41700	41700	9
375	20240726	144100	157792600	41700	41750	41800	41700	12
376	20240726	144000	157292050	41700	41700	41700	41700	10
377	20240726	143900	156875050	41700	41700	41700	41700	11
378	20240726	143800	156416350	41700	41700	41700	41700	6
379	20240726	143700	156166150	41700	41750	41800	41700	21
380	20240726	143600	155289500	41700	41750	41800	41700	12
381	20240726	143500	154788750	41850	41700	41850	41700	28
382	20240726	143400	153619650	41700	41750	41850	41700	14
383	20240726	143300	153035150	41850	41750	41850	41700	14
384	20240726	143200	152450550	41750	41750	41850	41700	17
385	20240726	143100	151740950	41850	41750	41850	41700	13
386	20240726	143000	151198050	41750	41800	41850	41700	16
387	20240726	142900	150530100	41800	41800	41800	41800	10
388	20240726	142800	150112100	41800	41750	41800	41750	18
389	20240726	142700	149359900	41750	41750	41750	41750	5
390	20240726	142600	149151150	41750	41850	41850	41750	12
391	20240726	142500	148650050	41800	41800	41850	41750	17
392	20240726	142400	147939600	41750	41800	41850	41750	13
393	20240726	142300	147396500	41800	41800	41800	41800	7
394	20240726	142200	147103900	41800	41800	41850	41800	15
395	20240726	142100	146476600	41800	41800	41800	41800	15
396	20240726	142000	145849600	41800	41800	41850	41800	24
397	20240726	141900	144845650	41800	41800	41800	41800	6
398	20240726	141800	144594850	41800	41800	41850	41800	32
399	20240726	141700	143256950	41800	41800	41800	41800	13
400	20240726	141600	142713550	41800	41800	41800	41800	7
401	20240726	141500	142420950	41800	41850	41850	41800	12
402	20240726	141400	141919000	41800	41750	41850	41750	29
403	20240726	141300	140706800	41800	41750	41800	41750	39
404	20240726	141200	139077000	41750	41750	41750	41750	12
405	20240726	141100	138576000	41750	41750	41800	41750	25
406	20240726	141000	137531250	41750	41750	41750	41750	29
407	20240726	140900	136320500	41750	41750	41750	41750	8
408	20240726	140800	135986500	41750	41750	41750	41750	3
409	20240726	140700	135861250	41750	41750	41800	41750	19
410	20240726	140600	135067700	41750	41750	41750	41750	10
411	20240726	140500	134650200	41750	41750	41750	41750	12
412	20240726	140400	134149200	41750	41800	41800	41750	14
413	20240726	140300	133564400	41750	41750	41750	41750	14
414	20240726	140200	132979900	41750	41750	41750	41750	9
415	20240726	140100	132604150	41750	41750	41750	41750	14
416	20240726	140000	132019650	41750	41750	41800	41750	9
417	20240726	135900	131643600	41750	41750	41750	41750	9
418	20240726	135800	131267850	41800	41750	41800	41750	22
419	20240726	135700	130349000	41750	41750	41750	41750	4
420	20240726	135600	130182000	41750	41750	41800	41750	17
421	20240726	135500	129472000	41750	41750	41750	41750	7
422	20240726	135400	129179750	41750	41750	41750	41750	16
423	20240726	135300	128511750	41800	41750	41800	41750	19
424	20240726	135200	127717750	41800	41750	41800	41750	33
425	20240726	135100	126338950	41750	41750	41750	41750	9
426	20240726	135000	125963200	41750	41750	41750	41750	8
427	20240726	134900	125629200	41750	41750	41750	41750	11
428	20240726	134800	125169950	41750	41750	41750	41750	4
429	20240726	134700	125002950	41750	41750	41750	41750	16
430	20240726	134600	124334950	41750	41750	41750	41750	7
431	20240726	134500	124042700	41750	41750	41750	41750	12
432	20240726	134400	123541700	41750	41750	41750	41750	5
433	20240726	134300	123332950	41750	41750	41750	41750	18
434	20240726	134200	122581450	41750	41750	41750	41750	5
435	20240726	134100	122372700	41750	41750	41750	41750	10
436	20240726	134000	121955200	41750	41750	41750	41750	11
437	20240726	133900	121495950	41750	41750	41750	41750	10
438	20240726	133800	121078450	41750	41750	41750	41750	10
439	20240726	133700	120660950	41750	41750	41800	41750	15
440	20240726	133600	120034450	41750	41750	41750	41750	9
441	20240726	133500	119658700	41750	41750	41750	41750	11
442	20240726	133400	119199450	41750	41750	41750	41750	4
443	20240726	133300	119032450	41750	41750	41750	41750	15
444	20240726	133200	118406200	41750	41750	41750	41750	5
445	20240726	133100	118197450	41750	41750	41750	41750	16
446	20240726	133000	117529450	41750	41750	41750	41750	5
447	20240726	132900	117320700	41750	41750	41800	41750	18
448	20240726	132800	116569050	41750	41750	41750	41750	5
449	20240726	132700	116360300	41750	41750	41800	41750	13
450	20240726	132600	115817500	41750	41750	41750	41750	7
451	20240726	132500	115525250	41750	41750	41750	41750	30
452	20240726	132400	114272750	41750	41750	41750	41750	9
453	20240726	132300	113897000	41800	41750	41800	41750	13
454	20240726	132200	113353900	41750	41750	41750	41750	15
455	20240726	132100	112727650	41750	41750	41800	41650	8
456	20240726	132000	112393950	41750	41750	41750	41750	13
457	20240726	131900	111851200	41750	41750	41800	41750	12
458	20240726	131800	111349900	41750	41800	41800	41650	19
459	20240726	131700	110557450	41700	41700	41800	41650	15
460	20240726	131600	109931950	41650	41700	41850	41650	37
461	20240726	131500	108387250	41700	41700	41700	41700	16
462	20240726	131400	107720050	41700	41700	41700	41700	7
463	20240726	131300	107428150	41700	41700	41700	41700	12
464	20240726	131200	106927750	41700	41650	41700	41650	5
465	20240726	131100	106719300	41650	41650	41650	41650	13
466	20240726	131000	106177850	41650	41650	41650	41650	9
467	20240726	130900	105803000	41650	41650	41650	41650	11
468	20240726	130800	105344850	41650	41650	41650	41650	8
469	20240726	130700	105011650	41650	41650	41750	41650	12
470	20240726	130600	104511500	41750	41750	41750	41650	19
471	20240726	130500	103719150	41750	41700	41800	41700	7
472	20240726	130400	103427000	41700	41700	41700	41700	10
473	20240726	130300	103010000	41700	41700	41800	41700	32
474	20240726	130200	101675500	41700	41750	41750	41700	25
475	20240726	130100	100632700	41800	41800	41800	41800	18
476	20240726	130000	99880300	41800	41800	41800	41800	0
477	20240726	125900	99880300	41800	41800	41800	41800	0
478	20240726	125800	99880300	41800	41800	41800	41800	0
479	20240726	125700	99880300	41800	41800	41800	41800	22
480	20240726	125600	98960700	41800	41800	41800	41800	6
481	20240726	125500	98709900	41850	41850	41850	41850	16
482	20240726	125400	98040300	41850	41850	41850	41850	1
483	20240726	125300	97998450	41800	41850	41850	41800	134
484	20240726	125200	92396950	41850	41850	41850	41850	0
485	20240726	125100	92396950	41850	41850	41850	41850	0
486	20240726	125000	92396950	41850	41850	41850	41850	6
487	20240726	124900	92145850	41850	41850	41850	41850	1
488	20240726	124800	92104000	41800	41800	41800	41800	2
489	20240726	124700	92020400	41850	41850	41850	41850	0
490	20240726	124600	92020400	41850	41850	41850	41850	6
491	20240726	124500	91769300	41850	41850	41850	41850	0
492	20240726	124400	91769300	41850	41850	41850	41850	0
493	20240726	124300	91769300	41850	41850	41850	41850	1
494	20240726	124200	91727450	41850	41850	41850	41850	5
495	20240726	124100	91518200	41850	41850	41850	41850	0
496	20240726	124000	91518200	41850	41850	41850	41850	0
497	20240726	123900	91518200	41850	41850	41850	41850	15
498	20240726	123800	90890450	41850	41850	41850	41850	6
499	20240726	123700	90639350	41850	41850	41850	41850	0
500	20240726	123600	90639350	41850	41850	41850	41850	0
501	20240726	123500	90639350	41850	41850	41850	41850	12
502	20240726	123400	90137150	41850	41850	41850	41850	0
503	20240726	123300	90137150	41850	41850	41850	41850	0
504	20240726	123200	90137150	41850	41850	41850	41850	0
505	20240726	123100	90137150	41850	41850	41850	41850	56
506	20240726	123000	87793550	41850	41850	41850	41850	0
507	20240726	122900	87793550	41850	41850	41850	41850	0
508	20240726	122800	87793550	41850	41850	41850	41850	0
509	20240726	122700	87793550	41850	41850	41850	41850	5
510	20240726	122600	87584300	41850	41800	41850	41800	41
511	20240726	122500	85870450	41800	41800	41800	41800	0
512	20240726	122400	85870450	41800	41800	41800	41800	12
513	20240726	122300	85368850	41750	41750	41750	41750	0
514	20240726	122200	85368850	41750	41750	41750	41750	10
515	20240726	122100	84951350	41750	41800	41800	41750	31
516	20240726	122000	83656350	41800	41800	41800	41800	10
517	20240726	121900	83238350	41800	41800	41800	41800	0
518	20240726	121800	83238350	41800	41800	41800	41800	1
519	20240726	121700	83196550	41800	41800	41800	41800	0
520	20240726	121600	83196550	41800	41800	41800	41800	27
521	20240726	121500	82067950	41800	41800	41800	41800	0
522	20240726	121400	82067950	41800	41800	41800	41800	3
523	20240726	121300	81942550	41800	41800	41800	41800	11
524	20240726	121200	81482750	41800	41750	41800	41750	75
525	20240726	121100	78351200	41750	41700	41750	41700	2
526	20240726	121000	78267750	41750	41750	41750	41750	31
527	20240726	120900	76973500	41750	41750	41750	41750	13
528	20240726	120800	76430750	41750	41750	41750	41750	0
529	20240726	120700	76430750	41750	41750	41750	41750	0
530	20240726	120600	76430750	41750	41750	41750	41750	7
531	20240726	120500	76138500	41750	41700	41750	41700	57
532	20240726	120400	73759350	41700	41750	41750	41700	2
533	20240726	120300	73675900	41700	41700	41700	41700	0
534	20240726	120200	73675900	41700	41700	41700	41700	0
535	20240726	120100	73675900	41700	41700	41700	41700	12
536	20240726	120000	73175500	41700	41700	41700	41700	0
537	20240726	115900	73175500	41700	41700	41700	41700	0
538	20240726	115800	73175500	41700	41700	41700	41700	0
539	20240726	115700	73175500	41700	41700	41700	41700	0
540	20240726	115600	73175500	41700	41700	41700	41700	0
541	20240726	115500	73175500	41700	41700	41700	41700	0
542	20240726	115400	73175500	41700	41700	41700	41700	0
543	20240726	115300	73175500	41700	41700	41700	41700	4
544	20240726	115200	73008700	41750	41750	41750	41750	0
545	20240726	115100	73008700	41750	41750	41750	41750	6
546	20240726	115000	72758200	41750	41750	41750	41750	116
547	20240726	114900	67915200	41700	41700	41700	41700	0
548	20240726	114800	67915200	41700	41700	41700	41700	1
549	20240726	114700	67873500	41750	41750	41750	41750	6
550	20240726	114600	67623000	41750	41750	41750	41750	15
551	20240726	114500	66996750	41750	41750	41750	41750	0
552	20240726	114400	66996750	41750	41750	41750	41750	30
553	20240726	114300	65744250	41750	41750	41750	41750	11
554	20240726	114200	65285000	41750	41750	41750	41750	0
555	20240726	114100	65285000	41750	41750	41750	41750	0
556	20240726	114000	65285000	41750	41750	41750	41750	7
557	20240726	113900	64992750	41750	41750	41750	41750	3
558	20240726	113800	64867500	41750	41750	41750	41750	1
559	20240726	113700	64825750	41750	41750	41750	41750	0
560	20240726	113600	64825750	41750	41750	41750	41750	12
561	20240726	113500	64324750	41750	41750	41750	41750	0
562	20240726	113400	64324750	41750	41750	41750	41750	0
563	20240726	113300	64324750	41750	41750	41750	41750	0
564	20240726	113200	64324750	41750	41750	41750	41750	6
565	20240726	113100	64074250	41700	41700	41700	41700	0
566	20240726	113000	64074250	41700	41700	41700	41700	0
567	20240726	112900	64074250	41700	41750	41750	41700	6
568	20240726	112800	63824000	41750	41750	41750	41750	11
569	20240726	112700	63364750	41750	41750	41750	41750	2
570	20240726	112600	63281250	41700	41700	41700	41700	0
571	20240726	112500	63281250	41700	41700	41700	41700	0
572	20240726	112400	63281250	41700	41700	41700	41700	0
573	20240726	112300	63281250	41700	41700	41700	41700	2
574	20240726	112200	63197850	41700	41700	41700	41700	0
575	20240726	112100	63197850	41700	41700	41700	41700	0
576	20240726	112000	63197850	41700	41750	41750	41700	3
577	20240726	111900	63072700	41700	41700	41700	41700	2
578	20240726	111800	62989300	41700	41700	41700	41700	45
579	20240726	111700	61112800	41750	41750	41750	41700	11
580	20240726	111600	60653750	41750	41750	41750	41750	1
581	20240726	111500	60612000	41750	41750	41750	41750	0
582	20240726	111400	60612000	41750	41750	41750	41750	11
583	20240726	111300	60152750	41750	41750	41750	41750	0
584	20240726	111200	60152750	41750	41750	41750	41750	1
585	20240726	111100	60111000	41750	41750	41750	41750	0
586	20240726	111000	60111000	41750	41750	41750	41750	111
587	20240726	110900	55476750	41750	41750	41750	41750	1
588	20240726	110800	55435000	41750	41750	41750	41750	0
589	20240726	110700	55435000	41750	41750	41750	41750	0
590	20240726	110600	55435000	41750	41700	41750	41700	12
591	20240726	110500	54934300	41750	41750	41750	41750	0
592	20240726	110400	54934300	41750	41750	41750	41750	0
593	20240726	110300	54934300	41750	41750	41750	41750	6
594	20240726	110200	54683800	41700	41700	41700	41700	0
595	20240726	110100	54683800	41700	41700	41700	41700	0
596	20240726	110000	54683800	41700	41700	41700	41700	0
597	20240726	105900	54683800	41700	41700	41700	41700	0
598	20240726	105800	54683800	41700	41700	41700	41700	2
599	20240726	105700	54600400	41750	41750	41750	41750	0
600	20240726	105600	54600400	41750	41750	41750	41750	1
601	20240726	105500	54558650	41700	41700	41700	41700	1
602	20240726	105400	54516950	41700	41700	41700	41700	3
603	20240726	105300	54391850	41700	41700	41700	41700	0
604	20240726	105200	54391850	41700	41700	41700	41700	0
605	20240726	105100	54391850	41700	41750	41750	41700	18
606	20240726	105000	53640500	41750	41750	41750	41750	0
607	20240726	104900	53640500	41750	41750	41750	41750	0
608	20240726	104800	53640500	41750	41800	41800	41750	16
609	20240726	104700	52971900	41800	41800	41800	41800	0
610	20240726	104600	52971900	41800	41800	41800	41800	61
611	20240726	104500	50422100	41800	41800	41800	41800	14
612	20240726	104400	49836900	41800	41800	41800	41800	0
613	20240726	104300	49836900	41800	41800	41800	41800	0
614	20240726	104200	49836900	41800	41800	41800	41800	0
615	20240726	104100	49836900	41800	41800	41800	41800	0
616	20240726	104000	49836900	41800	41800	41800	41800	1
617	20240726	103900	49795100	41850	41850	41850	41850	0
618	20240726	103800	49795100	41850	41700	41850	41700	7
619	20240726	103700	49503000	41850	41850	41850	41750	74
620	20240726	103600	46409250	41850	41850	41850	41850	0
621	20240726	103500	46409250	41850	41850	41850	41850	0
622	20240726	103400	46409250	41850	41850	41850	41850	0
623	20240726	103300	46409250	41850	41850	41850	41850	42
624	20240726	103200	44651550	41850	41850	41850	41850	0
625	20240726	103100	44651550	41850	41850	41850	41850	1
626	20240726	103000	44609700	41850	41850	41850	41850	15
627	20240726	102900	43981950	41800	41800	41800	41800	0
628	20240726	102800	43981950	41800	41800	41800	41800	0
629	20240726	102700	43981950	41800	41800	41800	41800	1
630	20240726	102600	43940150	41800	41800	41800	41800	0
631	20240726	102500	43940150	41800	41800	41850	41800	6
632	20240726	102400	43689150	41800	41800	41800	41800	2
633	20240726	102300	43605550	41800	41800	41800	41800	0
634	20240726	102200	43605550	41800	41800	41800	41800	2
635	20240726	102100	43521950	41800	41850	41850	41800	44
636	20240726	102000	41680600	41850	41850	41850	41850	2
637	20240726	101900	41596900	41900	41900	41900	41900	0
638	20240726	101800	41596900	41900	41900	41900	41900	6
639	20240726	101700	41345500	41900	41900	41900	41900	2
640	20240726	101600	41261700	41900	41900	41900	41850	23
641	20240726	101500	40298350	41850	41800	41850	41800	83
642	20240726	101400	36827600	41800	41800	41800	41800	55
643	20240726	101300	34528600	41800	41800	41800	41800	0
644	20240726	101200	34528600	41800	41800	41800	41800	15
645	20240726	101100	33901600	41800	41800	41800	41800	5
646	20240726	101000	33692600	41800	41750	41800	41750	55
647	20240726	100900	31396100	41750	41750	41750	41750	7
648	20240726	100800	31103850	41700	41700	41700	41700	2
649	20240726	100700	31020450	41750	41750	41750	41750	7
650	20240726	100600	30728200	41750	41750	41750	41750	6
651	20240726	100500	30477700	41700	41700	41700	41700	20
652	20240726	100400	29643700	41650	41650	41650	41650	3
653	20240726	100300	29518750	41650	41650	41650	41650	38
654	20240726	100200	27936050	41700	41700	41700	41700	1
655	20240726	100100	27894350	41700	41700	41700	41700	17
656	20240726	100000	27185450	41700	41700	41700	41700	12
657	20240726	095900	26685050	41700	41700	41700	41700	19
658	20240726	095800	25892750	41700	41700	41700	41700	31
659	20240726	095700	24600050	41700	41700	41700	41700	5
660	20240726	095600	24391550	41700	41650	41700	41650	17
661	20240726	095500	23683200	41650	41650	41650	41650	0
662	20240726	095400	23683200	41650	41650	41650	41650	0
663	20240726	095300	23683200	41650	41650	41650	41650	6
664	20240726	095200	23433300	41650	41650	41650	41650	10
665	20240726	095100	23016800	41600	41600	41600	41600	11
666	20240726	095000	22559200	41600	41600	41600	41600	1
667	20240726	094900	22517600	41600	41600	41600	41600	1
668	20240726	094800	22476000	41650	41650	41650	41650	26
669	20240726	094700	21393100	41650	41650	41650	41650	2
670	20240726	094600	21309800	41700	41700	41700	41700	0
671	20240726	094500	21309800	41700	41650	41700	41650	26
672	20240726	094400	20226550	41650	41650	41650	41650	14
673	20240726	094300	19643450	41650	41650	41650	41650	0
674	20240726	094200	19643450	41650	41700	41700	41650	14
675	20240726	094100	19059800	41700	41700	41700	41700	10
676	20240726	094000	18642800	41700	41700	41700	41700	0
677	20240726	093900	18642800	41700	41700	41700	41700	0
678	20240726	093800	18642800	41700	41650	41700	41650	20
679	20240726	093700	17809550	41650	41650	41650	41650	17
680	20240726	093600	17101500	41650	41650	41650	41650	21
681	20240726	093500	16226850	41650	41650	41650	41650	1
682	20240726	093400	16185200	41700	41650	41700	41650	16
683	20240726	093300	15518450	41650	41650	41650	41650	40
684	20240726	093200	13852450	41650	41650	41650	41650	4
685	20240726	093100	13685850	41650	41650	41650	41650	8
686	20240726	093000	13352650	41600	41650	41650	41600	8
687	20240726	092900	13019800	41600	41600	41600	41600	0
688	20240726	092800	13019800	41600	41600	41600	41600	2
689	20240726	092700	12936600	41600	41600	41600	41600	0
690	20240726	092600	12936600	41600	41600	41600	41600	5
691	20240726	092500	12728600	41600	41600	41600	41600	0
692	20240726	092400	12728600	41600	41600	41600	41550	109
693	20240726	092300	8194300	41600	41600	41600	41600	8
694	20240726	092200	7861500	41600	41600	41600	41600	0
695	20240726	092100	7861500	41600	41600	41600	41600	11
696	20240726	092000	7403900	41550	41550	41550	41550	0
697	20240726	091900	7403900	41550	41600	41600	41550	25
698	20240726	091800	6363950	41600	41600	41600	41600	17
699	20240726	091700	5656750	41600	41600	41600	41600	0
700	20240726	091600	5656750	41600	41650	41650	41600	15
701	20240726	091500	5032400	41650	41650	41650	41650	2
702	20240726	091400	4949100	41650	41650	41650	41650	1
703	20240726	091300	4907450	41650	41650	41650	41650	5
704	20240726	091200	4699200	41650	41650	41650	41650	5
705	20240726	091100	4490950	41650	41650	41650	41650	29
706	20240726	091000	3283100	41650	41650	41650	41650	1
707	20240726	090900	3241450	41600	41600	41600	41600	0
708	20240726	090800	3241450	41600	41600	41600	41600	7
709	20240726	090700	2950250	41500	41500	41500	41500	0
710	20240726	090600	2950250	41500	41500	41650	41500	20
711	20240726	090500	2118600	41700	41650	41700	41650	4
712	20240726	090400	1951950	41500	41500	41500	41500	0
713	20240726	090300	1951950	41500	41500	41500	41500	5
714	20240726	090200	1744450	41500	41600	41600	41500	28
715	20240726	090100	582150	41600	41600	41600	41600	0
716	20240726	090000	582150	41600	41550	41600	41550	14