KissMeData/089980/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	200500	1225366400	26650	26650	26650	26650	597
3	20240715	200400	1225366400	26650	26650	26650	26650	0
4	20240715	200300	1225366400	26650	26650	26650	26650	0
5	20240715	200200	1225366400	26650	26650	26650	26650	0
6	20240715	200100	1225366400	26650	26650	26650	26650	0
7	20240715	200000	1225366400	26650	26650	26650	26650	0
8	20240715	195900	1225366400	26650	26650	26650	26650	0
9	20240715	195800	1225366400	26650	26650	26650	26650	0
10	20240715	195700	1225366400	26650	26650	26650	26650	0
11	20240715	195600	1225366400	26650	26650	26650	26650	0
12	20240715	195500	1225366400	26650	26650	26650	26650	0
13	20240715	195400	1225366400	26650	26650	26650	26650	0
14	20240715	195300	1225366400	26650	26650	26650	26650	0
15	20240715	195200	1225366400	26650	26650	26650	26650	0
16	20240715	195100	1225366400	26650	26650	26650	26650	0
17	20240715	195000	1225366400	26650	26650	26650	26650	0
18	20240715	194900	1225366400	26650	26650	26650	26650	0
19	20240715	194800	1225366400	26650	26650	26650	26650	0
20	20240715	194700	1225366400	26650	26650	26650	26650	0
21	20240715	194600	1225366400	26650	26650	26650	26650	0
22	20240715	194500	1225366400	26650	26650	26650	26650	0
23	20240715	194400	1225366400	26650	26650	26650	26650	0
24	20240715	194300	1225366400	26650	26650	26650	26650	0
25	20240715	194200	1225366400	26650	26650	26650	26650	0
26	20240715	194100	1225366400	26650	26650	26650	26650	0
27	20240715	194000	1225366400	26650	26650	26650	26650	0
28	20240715	193900	1225366400	26650	26650	26650	26650	0
29	20240715	193800	1225366400	26650	26650	26650	26650	0
30	20240715	193700	1225366400	26650	26650	26650	26650	0
31	20240715	193600	1225366400	26650	26650	26650	26650	0
32	20240715	193500	1225366400	26650	26650	26650	26650	597
33	20240715	193400	1225366400	26650	26650	26650	26650	0
34	20240715	193300	1225366400	26650	26650	26650	26650	0
35	20240715	193200	1225366400	26650	26650	26650	26650	0
36	20240715	193100	1225366400	26650	26650	26650	26650	0
37	20240715	193000	1225366400	26650	26650	26650	26650	0
38	20240715	192900	1225366400	26650	26650	26650	26650	0
39	20240715	192800	1225366400	26650	26650	26650	26650	0
40	20240715	192700	1225366400	26650	26650	26650	26650	0
41	20240715	192600	1225366400	26650	26650	26650	26650	0
42	20240715	192500	1225366400	26650	26650	26650	26650	0
43	20240715	192400	1225366400	26650	26650	26650	26650	0
44	20240715	192300	1225366400	26650	26650	26650	26650	0
45	20240715	192200	1225366400	26650	26650	26650	26650	0
46	20240715	192100	1225366400	26650	26650	26650	26650	0
47	20240715	192000	1225366400	26650	26650	26650	26650	0
48	20240715	191900	1225366400	26650	26650	26650	26650	0
49	20240715	191800	1225366400	26650	26650	26650	26650	0
50	20240715	191700	1225366400	26650	26650	26650	26650	0
51	20240715	191600	1225366400	26650	26650	26650	26650	0
52	20240715	191500	1225366400	26650	26650	26650	26650	0
53	20240715	191400	1225366400	26650	26650	26650	26650	0
54	20240715	191300	1225366400	26650	26650	26650	26650	0
55	20240715	191200	1225366400	26650	26650	26650	26650	0
56	20240715	191100	1225366400	26650	26650	26650	26650	0
57	20240715	191000	1225366400	26650	26650	26650	26650	0
58	20240715	190900	1225366400	26650	26650	26650	26650	0
59	20240715	190800	1225366400	26650	26650	26650	26650	0
60	20240715	190700	1225366400	26650	26650	26650	26650	0
61	20240715	190600	1225366400	26650	26650	26650	26650	0
62	20240715	190500	1225366400	26650	26650	26650	26650	597
63	20240715	190400	1225366400	26650	26650	26650	26650	0
64	20240715	190300	1225366400	26650	26650	26650	26650	0
65	20240715	190200	1225366400	26650	26650	26650	26650	0
66	20240715	190100	1225366400	26650	26650	26650	26650	0
67	20240715	190000	1225366400	26650	26650	26650	26650	0
68	20240715	185900	1225366400	26650	26650	26650	26650	0
69	20240715	185800	1225366400	26650	26650	26650	26650	0
70	20240715	185700	1225366400	26650	26650	26650	26650	0
71	20240715	185600	1225366400	26650	26650	26650	26650	0
72	20240715	185500	1225366400	26650	26650	26650	26650	0
73	20240715	185400	1225366400	26650	26650	26650	26650	0
74	20240715	185300	1225366400	26650	26650	26650	26650	0
75	20240715	185200	1225366400	26650	26650	26650	26650	0
76	20240715	185100	1225366400	26650	26650	26650	26650	0
77	20240715	185000	1225366400	26650	26650	26650	26650	0
78	20240715	184900	1225366400	26650	26650	26650	26650	0
79	20240715	184800	1225366400	26650	26650	26650	26650	0
80	20240715	184700	1225366400	26650	26650	26650	26650	0
81	20240715	184600	1225366400	26650	26650	26650	26650	0
82	20240715	184500	1225366400	26650	26650	26650	26650	0
83	20240715	184400	1225366400	26650	26650	26650	26650	0
84	20240715	184300	1225366400	26650	26650	26650	26650	0
85	20240715	184200	1225366400	26650	26650	26650	26650	0
86	20240715	184100	1225366400	26650	26650	26650	26650	0
87	20240715	184000	1225366400	26650	26650	26650	26650	0
88	20240715	183900	1225366400	26650	26650	26650	26650	0
89	20240715	183800	1225366400	26650	26650	26650	26650	0
90	20240715	183700	1225366400	26650	26650	26650	26650	0
91	20240715	183600	1225366400	26650	26650	26650	26650	0
92	20240715	183500	1225366400	26650	26650	26650	26650	597
93	20240715	183400	1225366400	26650	26650	26650	26650	0
94	20240715	183300	1225366400	26650	26650	26650	26650	0
95	20240715	183200	1225366400	26650	26650	26650	26650	0
96	20240715	183100	1225366400	26650	26650	26650	26650	0
97	20240715	183000	1225366400	26650	26650	26650	26650	0
98	20240715	182900	1225366400	26650	26650	26650	26650	0
99	20240715	182800	1225366400	26650	26650	26650	26650	0
100	20240715	182700	1225366400	26650	26650	26650	26650	0
101	20240715	182600	1225366400	26650	26650	26650	26650	0
102	20240715	182500	1225366400	26650	26650	26650	26650	0
103	20240715	182400	1225366400	26650	26650	26650	26650	0
104	20240715	182300	1225366400	26650	26650	26650	26650	0
105	20240715	182200	1225366400	26650	26650	26650	26650	0
106	20240715	182100	1225366400	26650	26650	26650	26650	0
107	20240715	182000	1225366400	26650	26650	26650	26650	0
108	20240715	181900	1225366400	26650	26650	26650	26650	0
109	20240715	181800	1225366400	26650	26650	26650	26650	0
110	20240715	181700	1225366400	26650	26650	26650	26650	0
111	20240715	181600	1225366400	26650	26650	26650	26650	0
112	20240715	181500	1225366400	26650	26650	26650	26650	0
113	20240715	181400	1225366400	26650	26650	26650	26650	0
114	20240715	181300	1225366400	26650	26650	26650	26650	0
115	20240715	181200	1225366400	26650	26650	26650	26650	0
116	20240715	181100	1225366400	26650	26650	26650	26650	0
117	20240715	181000	1225366400	26650	26650	26650	26650	0
118	20240715	180900	1225366400	26650	26650	26650	26650	0
119	20240715	180800	1225366400	26650	26650	26650	26650	0
120	20240715	180700	1225366400	26650	26650	26650	26650	0
121	20240715	180600	1225366400	26650	26650	26650	26650	0
122	20240715	180500	1225366400	26650	26650	26650	26650	597
123	20240715	180400	1225366400	26650	26650	26650	26650	0
124	20240715	180300	1225366400	26650	26650	26650	26650	0
125	20240715	180200	1225366400	26650	26650	26650	26650	0
126	20240715	180100	1225366400	26650	26650	26650	26650	0
127	20240715	180000	1225366400	26650	26650	26650	26650	0
128	20240715	175900	1225366400	26650	26650	26650	26650	0
129	20240715	175800	1225366400	26650	26650	26650	26650	0
130	20240715	175700	1225366400	26650	26650	26650	26650	0
131	20240715	175600	1225366400	26650	26650	26650	26650	0
132	20240715	175500	1225366400	26650	26650	26650	26650	0
133	20240715	175400	1225366400	26650	26650	26650	26650	0
134	20240715	175300	1225366400	26650	26650	26650	26650	0
135	20240715	175200	1225366400	26650	26650	26650	26650	0
136	20240715	175100	1225366400	26650	26650	26650	26650	0
137	20240715	175000	1225366400	26650	26650	26650	26650	0
138	20240715	174900	1225366400	26650	26650	26650	26650	0
139	20240715	174800	1225366400	26650	26650	26650	26650	0
140	20240715	174700	1225366400	26650	26650	26650	26650	0
141	20240715	174600	1225366400	26650	26650	26650	26650	0
142	20240715	174500	1225366400	26650	26650	26650	26650	0
143	20240715	174400	1225366400	26650	26650	26650	26650	0
144	20240715	174300	1225366400	26650	26650	26650	26650	0
145	20240715	174200	1225366400	26650	26650	26650	26650	0
146	20240715	174100	1225366400	26650	26650	26650	26650	0
147	20240715	174000	1225366400	26650	26650	26650	26650	0
148	20240715	173900	1225366400	26650	26650	26650	26650	0
149	20240715	173800	1225366400	26650	26650	26650	26650	0
150	20240715	173700	1225366400	26650	26650	26650	26650	0
151	20240715	173600	1225366400	26650	26650	26650	26650	0
152	20240715	173500	1225366400	26650	26650	26650	26650	597
153	20240715	173400	1225366400	26650	26650	26650	26650	0
154	20240715	173300	1225366400	26650	26650	26650	26650	0
155	20240715	173200	1225366400	26650	26650	26650	26650	0
156	20240715	173100	1225366400	26650	26650	26650	26650	0
157	20240715	173000	1225366400	26650	26650	26650	26650	0
158	20240715	172900	1225366400	26650	26650	26650	26650	0
159	20240715	172800	1225366400	26650	26650	26650	26650	0
160	20240715	172700	1225366400	26650	26650	26650	26650	0
161	20240715	172600	1225366400	26650	26650	26650	26650	0
162	20240715	172500	1225366400	26650	26650	26650	26650	0
163	20240715	172400	1225366400	26650	26650	26650	26650	0
164	20240715	172300	1225366400	26650	26650	26650	26650	0
165	20240715	172200	1225366400	26650	26650	26650	26650	0
166	20240715	172100	1225366400	26650	26650	26650	26650	0
167	20240715	172000	1225366400	26650	26650	26650	26650	0
168	20240715	171900	1225366400	26650	26650	26650	26650	0
169	20240715	171800	1225366400	26650	26650	26650	26650	0
170	20240715	171700	1225366400	26650	26650	26650	26650	0
171	20240715	171600	1225366400	26650	26650	26650	26650	0
172	20240715	171500	1225366400	26650	26650	26650	26650	0
173	20240715	171400	1225366400	26650	26650	26650	26650	0
174	20240715	171300	1225366400	26650	26650	26650	26650	0
175	20240715	171200	1225366400	26650	26650	26650	26650	0
176	20240715	171100	1225366400	26650	26650	26650	26650	0
177	20240715	171000	1225366400	26650	26650	26650	26650	0
178	20240715	170900	1225366400	26650	26650	26650	26650	0
179	20240715	170800	1225366400	26650	26650	26650	26650	0
180	20240715	170700	1225366400	26650	26650	26650	26650	0
181	20240715	170600	1225366400	26650	26650	26650	26650	0
182	20240715	170500	1225366400	26650	26650	26650	26650	597
183	20240715	170400	1225366400	26650	26650	26650	26650	0
184	20240715	170300	1225366400	26650	26650	26650	26650	0
185	20240715	170200	1225366400	26650	26650	26650	26650	0
186	20240715	170100	1225366400	26650	26650	26650	26650	0
187	20240715	170000	1225366400	26650	26650	26650	26650	0
188	20240715	165900	1225366400	26650	26650	26650	26650	0
189	20240715	165800	1225366400	26650	26650	26650	26650	0
190	20240715	165700	1225366400	26650	26650	26650	26650	0
191	20240715	165600	1225366400	26650	26650	26650	26650	0
192	20240715	165500	1225366400	26650	26650	26650	26650	0
193	20240715	165400	1225366400	26650	26650	26650	26650	0
194	20240715	165300	1225366400	26650	26650	26650	26650	0
195	20240715	165200	1225366400	26650	26650	26650	26650	0
196	20240715	165100	1225366400	26650	26650	26650	26650	0
197	20240715	165000	1225366400	26650	26650	26650	26650	0
198	20240715	164900	1225366400	26650	26650	26650	26650	0
199	20240715	164800	1225366400	26650	26650	26650	26650	0
200	20240715	164700	1225366400	26650	26650	26650	26650	0
201	20240715	164600	1225366400	26650	26650	26650	26650	0
202	20240715	164500	1225366400	26650	26650	26650	26650	0
203	20240715	164400	1225366400	26650	26650	26650	26650	0
204	20240715	164300	1225366400	26650	26650	26650	26650	0
205	20240715	164200	1225366400	26650	26650	26650	26650	0
206	20240715	164100	1225366400	26650	26650	26650	26650	0
207	20240715	164000	1225366400	26650	26650	26650	26650	0
208	20240715	163900	1225366400	26650	26650	26650	26650	0
209	20240715	163800	1225366400	26650	26650	26650	26650	0
210	20240715	163700	1225366400	26650	26650	26650	26650	0
211	20240715	163600	1225366400	26650	26650	26650	26650	0
212	20240715	163500	1225366400	26650	26650	26650	26650	597
213	20240715	163400	1225366400	26650	26650	26650	26650	0
214	20240715	163300	1225366400	26650	26650	26650	26650	0
215	20240715	163200	1225366400	26650	26650	26650	26650	0
216	20240715	163100	1225366400	26650	26650	26650	26650	0
217	20240715	163000	1225366400	26650	26650	26650	26650	0
218	20240715	162900	1225366400	26650	26650	26650	26650	0
219	20240715	162800	1225366400	26650	26650	26650	26650	0
220	20240715	162700	1225366400	26650	26650	26650	26650	0
221	20240715	162600	1225366400	26650	26650	26650	26650	0
222	20240715	162500	1225366400	26650	26650	26650	26650	0
223	20240715	162400	1225366400	26650	26650	26650	26650	0
224	20240715	162300	1225366400	26650	26650	26650	26650	0
225	20240715	162200	1225366400	26650	26650	26650	26650	0
226	20240715	162100	1225366400	26650	26650	26650	26650	0
227	20240715	162000	1225366400	26650	26650	26650	26650	0
228	20240715	161900	1225366400	26650	26650	26650	26650	0
229	20240715	161800	1225366400	26650	26650	26650	26650	0
230	20240715	161700	1225366400	26650	26650	26650	26650	0
231	20240715	161600	1225366400	26650	26650	26650	26650	0
232	20240715	161500	1225366400	26650	26650	26650	26650	0
233	20240715	161400	1225366400	26650	26650	26650	26650	0
234	20240715	161300	1225366400	26650	26650	26650	26650	0
235	20240715	161200	1225366400	26650	26650	26650	26650	0
236	20240715	161100	1225366400	26650	26650	26650	26650	0
237	20240715	161000	1225366400	26650	26650	26650	26650	0
238	20240715	160900	1225366400	26650	26650	26650	26650	0
239	20240715	160800	1225366400	26650	26650	26650	26650	0
240	20240715	160700	1225366400	26650	26650	26650	26650	0
241	20240715	160600	1225366400	26650	26650	26650	26650	0
242	20240715	160500	1225366400	26650	26650	26650	26650	597
243	20240715	160400	1225366400	26650	26650	26650	26650	0
244	20240715	160300	1225366400	26650	26650	26650	26650	0
245	20240715	160200	1225366400	26650	26650	26650	26650	0
246	20240715	160100	1225366400	26650	26650	26650	26650	0
247	20240715	160000	1225366400	26650	26650	26650	26650	0
248	20240715	155900	1225366400	26650	26650	26650	26650	0
249	20240715	155800	1225366400	26650	26650	26650	26650	0
250	20240715	155700	1225366400	26650	26650	26650	26650	0
251	20240715	155600	1225366400	26650	26650	26650	26650	0
252	20240715	155500	1225366400	26650	26650	26650	26650	0
253	20240715	155400	1225366400	26650	26650	26650	26650	0
254	20240715	155300	1225366400	26650	26650	26650	26650	0
255	20240715	155200	1225366400	26650	26650	26650	26650	0
256	20240715	155100	1225366400	26650	26650	26650	26650	0
257	20240715	155000	1225366400	26650	26650	26650	26650	0
258	20240715	154900	1225366400	26650	26650	26650	26650	0
259	20240715	154800	1225366400	26650	26650	26650	26650	0
260	20240715	154700	1225366400	26650	26650	26650	26650	0
261	20240715	154600	1225366400	26650	26650	26650	26650	0
262	20240715	154500	1225366400	26650	26650	26650	26650	0
263	20240715	154400	1225366400	26650	26650	26650	26650	0
264	20240715	154300	1225366400	26650	26650	26650	26650	0
265	20240715	154200	1225366400	26650	26650	26650	26650	0
266	20240715	154100	1225366400	26650	26650	26650	26650	0
267	20240715	154000	1225366400	26650	26650	26650	26650	0
268	20240715	153900	1225366400	26650	26650	26650	26650	0
269	20240715	153800	1225366400	26650	26650	26650	26650	0
270	20240715	153700	1225366400	26650	26650	26650	26650	0
271	20240715	153600	1225366400	26650	26650	26650	26650	0
272	20240715	153500	1225366400	26650	26650	26650	26650	597
273	20240715	153400	1225366400	26650	26650	26650	26650	0
274	20240715	153300	1225366400	26650	26650	26650	26650	0
275	20240715	153200	1225366400	26650	26650	26650	26650	0
276	20240715	153100	1225366400	26650	26650	26650	26650	0
277	20240715	153000	1225366400	26650	26650	26650	26650	597
278	20240715	152900	1209456350	26650	26650	26650	26650	0
279	20240715	152800	1209456350	26650	26650	26650	26650	0
280	20240715	152700	1209456350	26650	26650	26650	26650	0
281	20240715	152600	1209456350	26650	26650	26650	26650	0
282	20240715	152500	1209456350	26650	26650	26650	26650	0
283	20240715	152400	1209456350	26650	26650	26650	26650	0
284	20240715	152300	1209456350	26650	26650	26650	26650	0
285	20240715	152200	1209456350	26650	26650	26650	26650	0
286	20240715	152100	1209456350	26650	26650	26650	26650	0
287	20240715	152000	1209456350	26650	26650	26650	26650	0
288	20240715	151900	1209456350	26650	26550	26650	26550	213
289	20240715	151800	1203797200	26550	26600	26650	26550	245
290	20240715	151700	1197278750	26600	26600	26600	26600	136
291	20240715	151600	1193661150	26600	26550	26600	26550	200
292	20240715	151500	1188346100	26550	26550	26550	26500	116
293	20240715	151400	1185268750	26550	26600	26600	26550	40
294	20240715	151300	1184206000	26600	26600	26600	26600	20
295	20240715	151200	1183674000	26600	26600	26600	26600	0
296	20240715	151100	1183674000	26600	26600	26600	26600	2
297	20240715	151000	1183620800	26600	26550	26600	26500	118
298	20240715	150900	1180487500	26550	26550	26550	26550	101
299	20240715	150800	1177805950	26500	26500	26500	26500	312
300	20240715	150700	1169537950	26550	26550	26550	26550	130
301	20240715	150600	1166086450	26550	26600	26600	26550	99
302	20240715	150500	1163453250	26600	26600	26600	26600	0
303	20240715	150400	1163453250	26600	26600	26600	26600	0
304	20240715	150300	1163453250	26600	26600	26600	26600	0
305	20240715	150200	1163453250	26600	26600	26600	26600	19
306	20240715	150100	1162947850	26600	26600	26600	26600	232
307	20240715	150000	1156776650	26550	26550	26550	26550	50
308	20240715	145900	1155449150	26600	26550	26600	26550	119
309	20240715	145800	1152284700	26600	26600	26600	26600	15
310	20240715	145700	1151885700	26550	26550	26550	26550	48
311	20240715	145600	1150611300	26600	26600	26600	26600	0
312	20240715	145500	1150611300	26600	26600	26600	26600	0
313	20240715	145400	1150611300	26600	26600	26600	26600	15
314	20240715	145300	1150212300	26600	26600	26600	26600	116
315	20240715	145200	1147126700	26650	26650	26650	26650	10
316	20240715	145100	1146860200	26650	26650	26650	26650	0
317	20240715	145000	1146860200	26650	26650	26650	26650	2
318	20240715	144900	1146806900	26600	26600	26650	26600	52
319	20240715	144800	1145423650	26600	26600	26600	26600	51
320	20240715	144700	1144067050	26600	26600	26600	26600	0
321	20240715	144600	1144067050	26600	26600	26600	26600	115
322	20240715	144500	1141008050	26550	26550	26550	26550	0
323	20240715	144400	1141008050	26550	26550	26550	26550	50
324	20240715	144300	1139680550	26600	26600	26600	26600	150
325	20240715	144200	1135690550	26600	26600	26600	26600	22
326	20240715	144100	1135105350	26550	26550	26550	26550	0
327	20240715	144000	1135105350	26550	26550	26550	26550	115
328	20240715	143900	1132052100	26500	26600	26600	26500	577
329	20240715	143800	1116745300	26550	26550	26550	26550	5
330	20240715	143700	1116612550	26600	26600	26600	26600	0
331	20240715	143600	1116612550	26600	26600	26600	26600	15
332	20240715	143500	1116213550	26600	26600	26600	26600	0
333	20240715	143400	1116213550	26600	26600	26600	26600	0
334	20240715	143300	1116213550	26600	26600	26600	26600	0
335	20240715	143200	1116213550	26600	26600	26600	26600	16
336	20240715	143100	1115787950	26600	26600	26600	26600	0
337	20240715	143000	1115787950	26600	26600	26600	26600	0
338	20240715	142900	1115787950	26600	26600	26600	26600	10
339	20240715	142800	1115521950	26550	26550	26600	26550	50
340	20240715	142700	1114193700	26600	26600	26600	26600	3
341	20240715	142600	1114113900	26600	26600	26600	26600	107
342	20240715	142500	1111267700	26600	26600	26600	26600	0
343	20240715	142400	1111267700	26600	26600	26600	26600	25
344	20240715	142300	1110602700	26550	26600	26600	26550	52
345	20240715	142200	1109219600	26600	26550	26600	26550	110
346	20240715	142100	1106298600	26600	26600	26600	26600	0
347	20240715	142000	1106298600	26600	26600	26600	26600	15
348	20240715	141900	1105899600	26600	26600	26600	26600	200
349	20240715	141800	1100579600	26600	26600	26600	26600	0
350	20240715	141700	1100579600	26600	26600	26600	26600	0
351	20240715	141600	1100579600	26600	26600	26600	26600	15
352	20240715	141500	1100180600	26600	26600	26600	26600	110
353	20240715	141400	1097254600	26550	26550	26550	26550	6
354	20240715	141300	1097095300	26600	26600	26600	26600	10
355	20240715	141200	1096829300	26600	26600	26600	26600	14
356	20240715	141100	1096456900	26600	26550	26600	26550	12
357	20240715	141000	1096137800	26600	26550	26600	26550	14
358	20240715	140900	1095765700	26600	26500	26600	26500	14
359	20240715	140800	1095393700	26500	26600	26600	26500	52
360	20240715	140700	1094012350	26600	26600	26600	26600	1
361	20240715	140600	1093985750	26550	26550	26550	26550	1
362	20240715	140500	1093959200	26550	26550	26550	26550	0
363	20240715	140400	1093959200	26550	26600	26600	26550	18
364	20240715	140300	1093480550	26600	26600	26600	26600	30
365	20240715	140200	1092682550	26550	26550	26600	26550	11
366	20240715	140100	1092390050	26550	26550	26550	26550	0
367	20240715	140000	1092390050	26550	26550	26550	26550	57
368	20240715	135900	1090876700	26600	26600	26600	26600	0
369	20240715	135800	1090876700	26600	26550	26600	26550	11
370	20240715	135700	1090584150	26600	26500	26600	26500	22
371	20240715	135600	1089999900	26550	26600	26600	26550	45
372	20240715	135500	1088804400	26600	26550	26600	26550	11
373	20240715	135400	1088511850	26600	26500	26600	26500	333
374	20240715	135300	1079679700	26550	26550	26550	26550	0
375	20240715	135200	1079679700	26550	26550	26550	26550	15
376	20240715	135100	1079281450	26550	26550	26550	26550	0
377	20240715	135000	1079281450	26550	26550	26550	26500	114
378	20240715	134900	1076254850	26550	26400	26550	26400	516
379	20240715	134800	1062593300	26400	26400	26400	26400	72
380	20240715	134700	1060692500	26400	26400	26400	26400	65
381	20240715	134600	1058976500	26400	26350	26400	26350	30
382	20240715	134500	1058185500	26400	26400	26400	26400	15
383	20240715	134400	1057789500	26400	26400	26400	26400	10
384	20240715	134300	1057525500	26350	26350	26350	26350	18
385	20240715	134200	1057051200	26300	26300	26350	26300	437
386	20240715	134100	1045557850	26200	26300	26300	26200	91
387	20240715	134000	1043169600	26250	26250	26250	26250	0
388	20240715	133900	1043169600	26250	26250	26250	26250	0
389	20240715	133800	1043169600	26250	26250	26250	26250	10
390	20240715	133700	1042907100	26300	26300	26300	26300	16
391	20240715	133600	1042486300	26300	26300	26300	26300	10
392	20240715	133500	1042223300	26300	26250	26300	26250	627
393	20240715	133400	1025764400	26250	26250	26250	26250	26
394	20240715	133300	1025081900	26250	26200	26250	26200	1000
395	20240715	133200	998881400	26200	26250	26250	26200	192
396	20240715	133100	993850250	26250	26300	26300	26250	197
397	20240715	133000	988678450	26300	26350	26350	26300	1024
398	20240715	132900	961745400	26350	26350	26350	26350	0
399	20240715	132800	961745400	26350	26350	26350	26350	15
400	20240715	132700	961350150	26400	26350	26400	26350	420
401	20240715	132600	950283050	26400	26400	26400	26400	156
402	20240715	132500	946164650	26350	26350	26350	26350	109
403	20240715	132400	943292500	26350	26350	26350	26350	0
404	20240715	132300	943292500	26350	26350	26350	26350	17
405	20240715	132200	942844550	26350	26350	26350	26350	15
406	20240715	132100	942449300	26350	26350	26350	26350	20
407	20240715	132000	941922300	26350	26350	26350	26350	50
408	20240715	131900	940604800	26350	26400	26400	26350	116
409	20240715	131800	937547450	26400	26350	26400	26350	110
410	20240715	131700	934648450	26350	26350	26350	26350	22
411	20240715	131600	934068750	26350	26400	26400	26350	982
412	20240715	131500	908191600	26400	26400	26400	26400	0
413	20240715	131400	908191600	26400	26400	26400	26400	58
414	20240715	131300	906660400	26450	26450	26450	26450	2
415	20240715	131200	906607500	26450	26450	26450	26450	0
416	20240715	131100	906607500	26450	26450	26450	26450	16
417	20240715	131000	906184300	26450	26450	26450	26450	0
418	20240715	130900	906184300	26450	26450	26450	26450	20
419	20240715	130800	905655300	26450	26450	26450	26450	0
420	20240715	130700	905655300	26450	26450	26450	26450	20
421	20240715	130600	905126300	26450	26450	26450	26450	200
422	20240715	130500	899836300	26400	26450	26450	26400	474
423	20240715	130400	887319900	26500	26500	26500	26500	0
424	20240715	130300	887319900	26500	26500	26500	26500	15
425	20240715	130200	886922400	26500	26500	26500	26500	0
426	20240715	130100	886922400	26500	26500	26500	26500	0
427	20240715	130000	886922400	26500	26500	26500	26500	0
428	20240715	125900	886922400	26500	26500	26500	26500	25
429	20240715	125800	886259900	26500	26500	26500	26500	0
430	20240715	125700	886259900	26500	26500	26500	26500	0
431	20240715	125600	886259900	26500	26500	26500	26500	1
432	20240715	125500	886233400	26450	26450	26450	26450	0
433	20240715	125400	886233400	26450	26450	26450	26450	0
434	20240715	125300	886233400	26450	26450	26450	26450	0
435	20240715	125200	886233400	26450	26450	26450	26450	15
436	20240715	125100	885836650	26450	26500	26500	26450	41
437	20240715	125000	884751450	26500	26500	26500	26500	0
438	20240715	124900	884751450	26500	26450	26500	26400	50
439	20240715	124800	883428500	26500	26500	26500	26500	0
440	20240715	124700	883428500	26500	26500	26500	26500	15
441	20240715	124600	883031000	26500	26500	26500	26500	3
442	20240715	124500	882951500	26500	26500	26500	26500	0
443	20240715	124400	882951500	26500	26500	26500	26500	0
444	20240715	124300	882951500	26500	26500	26500	26450	33
445	20240715	124200	882077400	26500	26500	26500	26500	10
446	20240715	124100	881812400	26450	26450	26450	26450	10
447	20240715	124000	881547900	26500	26500	26500	26500	0
448	20240715	123900	881547900	26500	26500	26500	26500	15
449	20240715	123800	881150400	26450	26450	26450	26450	200
450	20240715	123700	875860400	26450	26450	26450	26450	1
451	20240715	123600	875833950	26450	26450	26450	26450	0
452	20240715	123500	875833950	26450	26500	26500	26450	40
453	20240715	123400	874775200	26450	26450	26450	26450	0
454	20240715	123300	874775200	26450	26450	26450	26450	0
455	20240715	123200	874775200	26450	26500	26500	26450	9
456	20240715	123100	874537100	26500	26450	26500	26450	18
457	20240715	123000	874060500	26450	26450	26450	26450	15
458	20240715	122900	873663750	26450	26450	26450	26450	0
459	20240715	122800	873663750	26450	26450	26450	26450	5
460	20240715	122700	873531500	26450	26450	26450	26450	15
461	20240715	122600	873134750	26400	26400	26400	26400	0
462	20240715	122500	873134750	26400	26400	26400	26400	20
463	20240715	122400	872606750	26450	26450	26450	26450	8
464	20240715	122300	872395150	26450	26450	26450	26450	75
465	20240715	122200	870411400	26450	26450	26450	26450	0
466	20240715	122100	870411400	26450	26450	26450	26450	0
467	20240715	122000	870411400	26450	26450	26450	26450	5
468	20240715	121900	870279150	26450	26450	26450	26450	15
469	20240715	121800	869882400	26400	26400	26400	26400	30
470	20240715	121700	869090400	26400	26400	26400	26400	0
471	20240715	121600	869090400	26400	26400	26400	26400	0
472	20240715	121500	869090400	26400	26400	26400	26400	15
473	20240715	121400	868694400	26400	26400	26400	26400	155
474	20240715	121300	864602400	26450	26450	26450	26450	0
475	20240715	121200	864602400	26450	26450	26450	26450	0
476	20240715	121100	864602400	26450	26450	26450	26450	3
477	20240715	121000	864523050	26450	26400	26450	26400	167
478	20240715	120900	860113450	26450	26450	26450	26450	7
479	20240715	120800	859928300	26450	26500	26500	26450	72
480	20240715	120700	858023000	26450	26450	26450	26450	13
481	20240715	120600	857679150	26500	26500	26500	26500	0
482	20240715	120500	857679150	26500	26500	26500	26500	20
483	20240715	120400	857149150	26500	26500	26500	26500	3
484	20240715	120300	857069650	26550	26550	26550	26550	0
485	20240715	120200	857069650	26550	26500	26550	26500	26
486	20240715	120100	856380350	26500	26500	26500	26500	223
487	20240715	120000	850470850	26450	26450	26450	26450	39
488	20240715	115900	849439300	26450	26450	26450	26450	0
489	20240715	115800	849439300	26450	26550	26550	26400	10376
490	20240715	115700	575126700	26550	26550	26550	26550	20
491	20240715	115600	574595700	26600	26600	26600	26600	2
492	20240715	115500	574542500	26600	26550	26600	26550	7
493	20240715	115400	574356350	26600	26600	26600	26600	0
494	20240715	115300	574356350	26600	26600	26600	26600	15
495	20240715	115200	573957350	26600	26600	26600	26600	0
496	20240715	115100	573957350	26600	26600	26600	26600	0
497	20240715	115000	573957350	26600	26600	26600	26600	11
498	20240715	114900	573664750	26600	26600	26600	26600	25
499	20240715	114800	572999750	26600	26600	26600	26600	192
500	20240715	114700	567892550	26650	26650	26650	26650	0
501	20240715	114600	567892550	26650	26650	26650	26650	20
502	20240715	114500	567359550	26650	26650	26650	26650	15
503	20240715	114400	566959800	26650	26650	26650	26650	0
504	20240715	114300	566959800	26650	26650	26650	26650	1
505	20240715	114200	566933150	26600	26600	26600	26600	40
506	20240715	114100	565869150	26650	26650	26650	26650	15
507	20240715	114000	565469400	26650	26650	26650	26650	1
508	20240715	113900	565442750	26650	26650	26650	26650	3
509	20240715	113800	565362800	26650	26650	26650	26650	0
510	20240715	113700	565362800	26650	26650	26650	26650	15
511	20240715	113600	564963050	26650	26650	26650	26650	0
512	20240715	113500	564963050	26650	26650	26650	26650	0
513	20240715	113400	564963050	26650	26650	26650	26650	0
514	20240715	113300	564963050	26650	26650	26650	26650	15
515	20240715	113200	564563300	26650	26650	26650	26650	0
516	20240715	113100	564563300	26650	26650	26650	26650	0
517	20240715	113000	564563300	26650	26650	26650	26650	10
518	20240715	112900	564296800	26650	26600	26650	26600	146
519	20240715	112800	560407700	26600	26650	26650	26600	16
520	20240715	112700	559982000	26650	26650	26650	26650	25
521	20240715	112600	559315750	26600	26600	26600	26600	10
522	20240715	112500	559049750	26650	26650	26650	26650	0
523	20240715	112400	559049750	26650	26650	26650	26650	11
524	20240715	112300	558756600	26650	26650	26650	26650	15
525	20240715	112200	558356850	26650	26650	26650	26650	0
526	20240715	112100	558356850	26650	26650	26650	26650	0
527	20240715	112000	558356850	26650	26600	26650	26600	1449
528	20240715	111900	519802500	26600	26600	26600	26600	12
529	20240715	111800	519483300	26600	26550	26600	26550	27
530	20240715	111700	518765950	26550	26600	26600	26550	61
531	20240715	111600	517145600	26600	26600	26600	26600	10
532	20240715	111500	516879600	26550	26550	26550	26550	2
533	20240715	111400	516826500	26600	26550	26600	26550	210
534	20240715	111300	511250500	26600	26600	26600	26600	217
535	20240715	111200	505478300	26650	26650	26650	26650	0
536	20240715	111100	505478300	26650	26650	26650	26650	34
537	20240715	111000	504572200	26650	26650	26650	26650	0
538	20240715	110900	504572200	26650	26650	26650	26650	25
539	20240715	110800	503905950	26600	26600	26600	26600	3
540	20240715	110700	503826150	26650	26650	26650	26650	0
541	20240715	110600	503826150	26650	26650	26650	26650	0
542	20240715	110500	503826150	26650	26650	26650	26600	26
543	20240715	110400	503133300	26650	26650	26650	26650	0
544	20240715	110300	503133300	26650	26650	26650	26650	1
545	20240715	110200	503106650	26650	26650	26650	26650	1
546	20240715	110100	503080000	26650	26600	26650	26600	323
547	20240715	110000	494487100	26650	26650	26650	26650	0
548	20240715	105900	494487100	26650	26650	26650	26650	3
549	20240715	105800	494407150	26650	26650	26650	26650	0
550	20240715	105700	494407150	26650	26650	26650	26650	15
551	20240715	105600	494007400	26650	26650	26650	26650	10
552	20240715	105500	493740900	26600	26600	26600	26600	1
553	20240715	105400	493714300	26600	26600	26600	26600	195
554	20240715	105300	488527300	26650	26650	26650	26650	15
555	20240715	105200	488127550	26650	26650	26650	26650	6
556	20240715	105100	487967650	26600	26600	26600	26600	0
557	20240715	105000	487967650	26600	26600	26600	26600	0
558	20240715	104900	487967650	26600	26650	26650	26600	65
559	20240715	104800	486237900	26600	26600	26600	26600	50
560	20240715	104700	484907900	26650	26650	26650	26650	15
561	20240715	104600	484508150	26600	26600	26600	26600	10
562	20240715	104500	484242150	26650	26600	26650	26600	21
563	20240715	104400	483682550	26650	26650	26650	26650	23
564	20240715	104300	483069600	26650	26650	26650	26650	12
565	20240715	104200	482749800	26700	26650	26700	26650	46
566	20240715	104100	481522050	26650	26650	26650	26650	0
567	20240715	104000	481522050	26650	26650	26650	26650	15
568	20240715	103900	481122300	26650	26650	26650	26650	100
569	20240715	103800	478457300	26650	26650	26650	26650	11
570	20240715	103700	478164150	26650	26650	26650	26650	40
571	20240715	103600	477098150	26650	26650	26650	26650	5
572	20240715	103500	476964900	26550	26600	26650	26550	61
573	20240715	103400	475340550	26600	26650	26650	26600	41
574	20240715	103300	474248700	26600	26600	26650	26550	731
575	20240715	103200	454807500	26650	26650	26650	26650	63
576	20240715	103100	453128550	26650	26650	26650	26650	84
577	20240715	103000	450889950	26650	26650	26650	26650	2
578	20240715	102900	450836650	26650	26650	26650	26650	8
579	20240715	102800	450623450	26700	26700	26700	26700	0
580	20240715	102700	450623450	26700	26700	26700	26700	15
581	20240715	102600	450222950	26700	26650	26700	26650	102
582	20240715	102500	447504600	26700	26700	26700	26700	20
583	20240715	102400	446970600	26700	26700	26700	26700	31
584	20240715	102300	446142900	26700	26650	26700	26650	26
585	20240715	102200	445449950	26600	26650	26650	26600	49
586	20240715	102100	444146050	26600	26650	26650	26600	658
587	20240715	102000	426632100	26600	26650	26650	26600	26
588	20240715	101900	425939700	26600	26650	26700	26600	259
589	20240715	101800	419045200	26650	26650	26650	26650	2
590	20240715	101700	418991900	26650	26650	26650	26650	77
591	20240715	101600	416939850	26650	26700	26700	26650	2660
592	20240715	101500	345974800	26700	26700	26700	26700	0
593	20240715	101400	345974800	26700	26750	26750	26700	20
594	20240715	101300	345440050	26750	26750	26750	26750	0
595	20240715	101200	345440050	26750	26700	26750	26700	29
596	20240715	101100	344665200	26750	26700	26750	26700	43
597	20240715	101000	343515800	26750	26750	26750	26700	26
598	20240715	100900	342820850	26750	26800	26800	26700	666
599	20240715	100800	325005600	26750	26800	26800	26750	105
600	20240715	100700	322191800	26800	26800	26800	26800	4
601	20240715	100600	322084600	26750	26850	26850	26750	127
602	20240715	100500	318683150	26850	26800	26850	26800	417
603	20240715	100400	307507350	26800	26800	26800	26800	153
604	20240715	100300	303406950	26850	26750	26850	26750	1087
605	20240715	100200	274275950	26800	26750	26800	26750	107
606	20240715	100100	271411300	26750	26750	26750	26750	2
607	20240715	100000	271357800	26800	26800	26800	26800	32
608	20240715	095900	270500200	26800	26750	26800	26750	75
609	20240715	095800	268493450	26800	26700	26800	26700	1220
610	20240715	095700	235865700	26650	26700	26750	26650	57
611	20240715	095600	234344300	26700	26700	26700	26700	69
612	20240715	095500	232502000	26700	26650	26700	26650	161
613	20240715	095400	228203350	26700	26700	26750	26700	256
614	20240715	095300	221367650	26750	26750	26750	26700	22
615	20240715	095200	220779250	26750	26750	26750	26750	15
616	20240715	095100	220378000	26750	26700	26750	26650	1284
617	20240715	095000	186093950	26700	26650	26700	26650	31
618	20240715	094900	185267750	26700	26700	26700	26700	0
619	20240715	094800	185267750	26700	26650	26700	26650	395
620	20240715	094700	174740000	26600	26600	26600	26600	117
621	20240715	094600	171627800	26600	26600	26600	26600	0
622	20240715	094500	171627800	26600	26600	26600	26600	0
623	20240715	094400	171627800	26600	26600	26600	26600	20
624	20240715	094300	171095800	26600	26600	26600	26600	0
625	20240715	094200	171095800	26600	26550	26600	26500	490
626	20240715	094100	158097250	26600	26600	26600	26600	131
627	20240715	094000	154612650	26650	26600	26650	26600	18
628	20240715	093900	154133350	26650	26650	26650	26650	37
629	20240715	093800	153147300	26700	26700	26700	26700	0
630	20240715	093700	153147300	26700	26700	26700	26600	22
631	20240715	093600	152560500	26700	26600	26700	26600	1117
632	20240715	093500	122820100	26600	26550	26600	26550	86
633	20240715	093400	120536700	26550	26550	26550	26550	101
634	20240715	093300	117855150	26600	26600	26600	26600	0
635	20240715	093200	117855150	26600	26550	26600	26550	83
636	20240715	093100	115651250	26550	26500	26550	26450	111
637	20240715	093000	112709700	26550	26400	26550	26400	444
638	20240715	092900	100966400	26450	26450	26450	26450	0
639	20240715	092800	100966400	26450	26450	26450	26450	12
640	20240715	092700	100649000	26450	26450	26450	26450	1
641	20240715	092600	100622550	26500	26500	26500	26500	3
642	20240715	092500	100543050	26500	26500	26500	26500	0
643	20240715	092400	100543050	26500	26500	26500	26500	0
644	20240715	092300	100543050	26500	26500	26500	26500	2
645	20240715	092200	100490050	26450	26450	26450	26450	2
646	20240715	092100	100437150	26500	26450	26500	26450	22
647	20240715	092000	99855150	26450	26450	26450	26450	2
648	20240715	091900	99802250	26400	26450	26450	26400	11
649	20240715	091800	99511350	26450	26400	26450	26400	318
650	20240715	091700	91116100	26400	26500	26500	26400	400
651	20240715	091600	80543000	26500	26500	26500	26500	166
652	20240715	091500	76144000	26500	26550	26550	26500	120
653	20240715	091400	72963600	26600	26600	26600	26600	1
654	20240715	091300	72937000	26550	26550	26550	26550	5
655	20240715	091200	72804250	26600	26600	26600	26600	43
656	20240715	091100	71660450	26650	26650	26650	26650	38
657	20240715	091000	70647750	26650	26650	26650	26650	100
658	20240715	090900	67982750	26650	26650	26650	26650	1
659	20240715	090800	67956100	26650	26650	26700	26650	311
660	20240715	090700	59660650	26600	26500	26600	26500	1566
661	20240715	090600	18156050	26500	26500	26500	26500	106
662	20240715	090500	15347050	26500	26500	26500	26500	36
663	20240715	090400	14393050	26500	26550	26550	26500	294
664	20240715	090300	6600050	26600	26600	26600	26600	6
665	20240715	090200	6440450	26600	26550	26600	26550	56
666	20240715	090100	4951600	26550	26600	26600	26550	45
667	20240715	090000	3755350	26700	26600	26700	26600	141