KissMeData/032850/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	191300	288853310	5650	5650	5650	5650	1748
3	20240726	191200	288853310	5650	5650	5650	5650	0
4	20240726	191100	288853310	5650	5650	5650	5650	0
5	20240726	191000	288853310	5650	5650	5650	5650	0
6	20240726	190900	288853310	5650	5650	5650	5650	0
7	20240726	190800	288853310	5650	5650	5650	5650	0
8	20240726	190700	288853310	5650	5650	5650	5650	0
9	20240726	190600	288853310	5650	5650	5650	5650	0
10	20240726	190500	288853310	5650	5650	5650	5650	0
11	20240726	190400	288853310	5650	5650	5650	5650	0
12	20240726	190300	288853310	5650	5650	5650	5650	0
13	20240726	190200	288853310	5650	5650	5650	5650	0
14	20240726	190100	288853310	5650	5650	5650	5650	0
15	20240726	190000	288853310	5650	5650	5650	5650	0
16	20240726	185900	288853310	5650	5650	5650	5650	0
17	20240726	185800	288853310	5650	5650	5650	5650	0
18	20240726	185700	288853310	5650	5650	5650	5650	0
19	20240726	185600	288853310	5650	5650	5650	5650	0
20	20240726	185500	288853310	5650	5650	5650	5650	0
21	20240726	185400	288853310	5650	5650	5650	5650	0
22	20240726	185300	288853310	5650	5650	5650	5650	0
23	20240726	185200	288853310	5650	5650	5650	5650	0
24	20240726	185100	288853310	5650	5650	5650	5650	0
25	20240726	185000	288853310	5650	5650	5650	5650	0
26	20240726	184900	288853310	5650	5650	5650	5650	0
27	20240726	184800	288853310	5650	5650	5650	5650	0
28	20240726	184700	288853310	5650	5650	5650	5650	0
29	20240726	184600	288853310	5650	5650	5650	5650	0
30	20240726	184500	288853310	5650	5650	5650	5650	0
31	20240726	184400	288853310	5650	5650	5650	5650	0
32	20240726	184300	288853310	5650	5650	5650	5650	1748
33	20240726	184200	288853310	5650	5650	5650	5650	0
34	20240726	184100	288853310	5650	5650	5650	5650	0
35	20240726	184000	288853310	5650	5650	5650	5650	0
36	20240726	183900	288853310	5650	5650	5650	5650	0
37	20240726	183800	288853310	5650	5650	5650	5650	0
38	20240726	183700	288853310	5650	5650	5650	5650	0
39	20240726	183600	288853310	5650	5650	5650	5650	0
40	20240726	183500	288853310	5650	5650	5650	5650	0
41	20240726	183400	288853310	5650	5650	5650	5650	0
42	20240726	183300	288853310	5650	5650	5650	5650	0
43	20240726	183200	288853310	5650	5650	5650	5650	0
44	20240726	183100	288853310	5650	5650	5650	5650	0
45	20240726	183000	288853310	5650	5650	5650	5650	0
46	20240726	182900	288853310	5650	5650	5650	5650	0
47	20240726	182800	288853310	5650	5650	5650	5650	0
48	20240726	182700	288853310	5650	5650	5650	5650	0
49	20240726	182600	288853310	5650	5650	5650	5650	0
50	20240726	182500	288853310	5650	5650	5650	5650	0
51	20240726	182400	288853310	5650	5650	5650	5650	0
52	20240726	182300	288853310	5650	5650	5650	5650	0
53	20240726	182200	288853310	5650	5650	5650	5650	0
54	20240726	182100	288853310	5650	5650	5650	5650	0
55	20240726	182000	288853310	5650	5650	5650	5650	0
56	20240726	181900	288853310	5650	5650	5650	5650	0
57	20240726	181800	288853310	5650	5650	5650	5650	0
58	20240726	181700	288853310	5650	5650	5650	5650	0
59	20240726	181600	288853310	5650	5650	5650	5650	0
60	20240726	181500	288853310	5650	5650	5650	5650	0
61	20240726	181400	288853310	5650	5650	5650	5650	0
62	20240726	181300	288853310	5650	5650	5650	5650	1748
63	20240726	181200	288853310	5650	5650	5650	5650	0
64	20240726	181100	288853310	5650	5650	5650	5650	0
65	20240726	181000	288853310	5650	5650	5650	5650	0
66	20240726	180900	288853310	5650	5650	5650	5650	0
67	20240726	180800	288853310	5650	5650	5650	5650	0
68	20240726	180700	288853310	5650	5650	5650	5650	0
69	20240726	180600	288853310	5650	5650	5650	5650	0
70	20240726	180500	288853310	5650	5650	5650	5650	0
71	20240726	180400	288853310	5650	5650	5650	5650	0
72	20240726	180300	288853310	5650	5650	5650	5650	0
73	20240726	180200	288853310	5650	5650	5650	5650	0
74	20240726	180100	288853310	5650	5650	5650	5650	0
75	20240726	180000	288853310	5650	5650	5650	5650	0
76	20240726	175900	288853310	5650	5650	5650	5650	0
77	20240726	175800	288853310	5650	5650	5650	5650	0
78	20240726	175700	288853310	5650	5650	5650	5650	0
79	20240726	175600	288853310	5650	5650	5650	5650	0
80	20240726	175500	288853310	5650	5650	5650	5650	0
81	20240726	175400	288853310	5650	5650	5650	5650	0
82	20240726	175300	288853310	5650	5650	5650	5650	0
83	20240726	175200	288853310	5650	5650	5650	5650	0
84	20240726	175100	288853310	5650	5650	5650	5650	0
85	20240726	175000	288853310	5650	5650	5650	5650	0
86	20240726	174900	288853310	5650	5650	5650	5650	0
87	20240726	174800	288853310	5650	5650	5650	5650	0
88	20240726	174700	288853310	5650	5650	5650	5650	0
89	20240726	174600	288853310	5650	5650	5650	5650	0
90	20240726	174500	288853310	5650	5650	5650	5650	0
91	20240726	174400	288853310	5650	5650	5650	5650	0
92	20240726	174300	288853310	5650	5650	5650	5650	1748
93	20240726	174200	288853310	5650	5650	5650	5650	0
94	20240726	174100	288853310	5650	5650	5650	5650	0
95	20240726	174000	288853310	5650	5650	5650	5650	0
96	20240726	173900	288853310	5650	5650	5650	5650	0
97	20240726	173800	288853310	5650	5650	5650	5650	0
98	20240726	173700	288853310	5650	5650	5650	5650	0
99	20240726	173600	288853310	5650	5650	5650	5650	0
100	20240726	173500	288853310	5650	5650	5650	5650	0
101	20240726	173400	288853310	5650	5650	5650	5650	0
102	20240726	173300	288853310	5650	5650	5650	5650	0
103	20240726	173200	288853310	5650	5650	5650	5650	0
104	20240726	173100	288853310	5650	5650	5650	5650	0
105	20240726	173000	288853310	5650	5650	5650	5650	0
106	20240726	172900	288853310	5650	5650	5650	5650	0
107	20240726	172800	288853310	5650	5650	5650	5650	0
108	20240726	172700	288853310	5650	5650	5650	5650	0
109	20240726	172600	288853310	5650	5650	5650	5650	0
110	20240726	172500	288853310	5650	5650	5650	5650	0
111	20240726	172400	288853310	5650	5650	5650	5650	0
112	20240726	172300	288853310	5650	5650	5650	5650	0
113	20240726	172200	288853310	5650	5650	5650	5650	0
114	20240726	172100	288853310	5650	5650	5650	5650	0
115	20240726	172000	288853310	5650	5650	5650	5650	0
116	20240726	171900	288853310	5650	5650	5650	5650	0
117	20240726	171800	288853310	5650	5650	5650	5650	0
118	20240726	171700	288853310	5650	5650	5650	5650	0
119	20240726	171600	288853310	5650	5650	5650	5650	0
120	20240726	171500	288853310	5650	5650	5650	5650	0
121	20240726	171400	288853310	5650	5650	5650	5650	0
122	20240726	171300	288853310	5650	5650	5650	5650	1748
123	20240726	171200	288853310	5650	5650	5650	5650	0
124	20240726	171100	288853310	5650	5650	5650	5650	0
125	20240726	171000	288853310	5650	5650	5650	5650	0
126	20240726	170900	288853310	5650	5650	5650	5650	0
127	20240726	170800	288853310	5650	5650	5650	5650	0
128	20240726	170700	288853310	5650	5650	5650	5650	0
129	20240726	170600	288853310	5650	5650	5650	5650	0
130	20240726	170500	288853310	5650	5650	5650	5650	0
131	20240726	170400	288853310	5650	5650	5650	5650	0
132	20240726	170300	288853310	5650	5650	5650	5650	0
133	20240726	170200	288853310	5650	5650	5650	5650	0
134	20240726	170100	288853310	5650	5650	5650	5650	0
135	20240726	170000	288853310	5650	5650	5650	5650	0
136	20240726	165900	288853310	5650	5650	5650	5650	0
137	20240726	165800	288853310	5650	5650	5650	5650	0
138	20240726	165700	288853310	5650	5650	5650	5650	0
139	20240726	165600	288853310	5650	5650	5650	5650	0
140	20240726	165500	288853310	5650	5650	5650	5650	0
141	20240726	165400	288853310	5650	5650	5650	5650	0
142	20240726	165300	288853310	5650	5650	5650	5650	0
143	20240726	165200	288853310	5650	5650	5650	5650	0
144	20240726	165100	288853310	5650	5650	5650	5650	0
145	20240726	165000	288853310	5650	5650	5650	5650	0
146	20240726	164900	288853310	5650	5650	5650	5650	0
147	20240726	164800	288853310	5650	5650	5650	5650	0
148	20240726	164700	288853310	5650	5650	5650	5650	0
149	20240726	164600	288853310	5650	5650	5650	5650	0
150	20240726	164500	288853310	5650	5650	5650	5650	0
151	20240726	164400	288853310	5650	5650	5650	5650	0
152	20240726	164300	288853310	5650	5650	5650	5650	1748
153	20240726	164200	288853310	5650	5650	5650	5650	0
154	20240726	164100	288853310	5650	5650	5650	5650	0
155	20240726	164000	288853310	5650	5650	5650	5650	0
156	20240726	163900	288853310	5650	5650	5650	5650	0
157	20240726	163800	288853310	5650	5650	5650	5650	0
158	20240726	163700	288853310	5650	5650	5650	5650	0
159	20240726	163600	288853310	5650	5650	5650	5650	0
160	20240726	163500	288853310	5650	5650	5650	5650	0
161	20240726	163400	288853310	5650	5650	5650	5650	0
162	20240726	163300	288853310	5650	5650	5650	5650	0
163	20240726	163200	288853310	5650	5650	5650	5650	0
164	20240726	163100	288853310	5650	5650	5650	5650	0
165	20240726	163000	288853310	5650	5650	5650	5650	0
166	20240726	162900	288853310	5650	5650	5650	5650	0
167	20240726	162800	288853310	5650	5650	5650	5650	0
168	20240726	162700	288853310	5650	5650	5650	5650	0
169	20240726	162600	288853310	5650	5650	5650	5650	0
170	20240726	162500	288853310	5650	5650	5650	5650	0
171	20240726	162400	288853310	5650	5650	5650	5650	0
172	20240726	162300	288853310	5650	5650	5650	5650	0
173	20240726	162200	288853310	5650	5650	5650	5650	0
174	20240726	162100	288853310	5650	5650	5650	5650	0
175	20240726	162000	288853310	5650	5650	5650	5650	0
176	20240726	161900	288853310	5650	5650	5650	5650	0
177	20240726	161800	288853310	5650	5650	5650	5650	0
178	20240726	161700	288853310	5650	5650	5650	5650	0
179	20240726	161600	288853310	5650	5650	5650	5650	0
180	20240726	161500	288853310	5650	5650	5650	5650	0
181	20240726	161400	288853310	5650	5650	5650	5650	0
182	20240726	161300	288853310	5650	5650	5650	5650	1748
183	20240726	161200	288853310	5650	5650	5650	5650	0
184	20240726	161100	288853310	5650	5650	5650	5650	0
185	20240726	161000	288853310	5650	5650	5650	5650	0
186	20240726	160900	288853310	5650	5650	5650	5650	0
187	20240726	160800	288853310	5650	5650	5650	5650	0
188	20240726	160700	288853310	5650	5650	5650	5650	0
189	20240726	160600	288853310	5650	5650	5650	5650	0
190	20240726	160500	288853310	5650	5650	5650	5650	0
191	20240726	160400	288853310	5650	5650	5650	5650	0
192	20240726	160300	288853310	5650	5650	5650	5650	0
193	20240726	160200	288853310	5650	5650	5650	5650	0
194	20240726	160100	288853310	5650	5650	5650	5650	0
195	20240726	160000	288853310	5650	5650	5650	5650	0
196	20240726	155900	288853310	5650	5650	5650	5650	0
197	20240726	155800	288853310	5650	5650	5650	5650	0
198	20240726	155700	288853310	5650	5650	5650	5650	0
199	20240726	155600	288853310	5650	5650	5650	5650	0
200	20240726	155500	288853310	5650	5650	5650	5650	0
201	20240726	155400	288853310	5650	5650	5650	5650	0
202	20240726	155300	288853310	5650	5650	5650	5650	0
203	20240726	155200	288853310	5650	5650	5650	5650	0
204	20240726	155100	288853310	5650	5650	5650	5650	0
205	20240726	155000	288853310	5650	5650	5650	5650	0
206	20240726	154900	288853310	5650	5650	5650	5650	0
207	20240726	154800	288853310	5650	5650	5650	5650	0
208	20240726	154700	288853310	5650	5650	5650	5650	0
209	20240726	154600	288853310	5650	5650	5650	5650	0
210	20240726	154500	288853310	5650	5650	5650	5650	0
211	20240726	154400	288853310	5650	5650	5650	5650	0
212	20240726	154300	288853310	5650	5650	5650	5650	1748
213	20240726	154200	288853310	5650	5650	5650	5650	0
214	20240726	154100	288853310	5650	5650	5650	5650	0
215	20240726	154000	288853310	5650	5650	5650	5650	0
216	20240726	153900	288853310	5650	5650	5650	5650	0
217	20240726	153800	288853310	5650	5650	5650	5650	0
218	20240726	153700	288853310	5650	5650	5650	5650	0
219	20240726	153600	288853310	5650	5650	5650	5650	0
220	20240726	153500	288853310	5650	5650	5650	5650	0
221	20240726	153400	288853310	5650	5650	5650	5650	0
222	20240726	153300	288853310	5650	5650	5650	5650	0
223	20240726	153200	288853310	5650	5650	5650	5650	0
224	20240726	153100	288853310	5650	5650	5650	5650	0
225	20240726	153000	288853310	5650	5650	5650	5650	1748
226	20240726	152900	278977110	5650	5650	5650	5650	0
227	20240726	152800	278977110	5650	5650	5650	5650	0
228	20240726	152700	278977110	5650	5650	5650	5650	0
229	20240726	152600	278977110	5650	5650	5650	5650	0
230	20240726	152500	278977110	5650	5650	5650	5650	0
231	20240726	152400	278977110	5650	5650	5650	5650	0
232	20240726	152300	278977110	5650	5650	5650	5650	0
233	20240726	152200	278977110	5650	5650	5650	5650	0
234	20240726	152100	278977110	5650	5650	5650	5650	0
235	20240726	152000	278977110	5650	5650	5650	5650	0
236	20240726	151900	278977110	5650	5650	5650	5650	134
237	20240726	151800	278220010	5660	5660	5660	5660	51
238	20240726	151700	277931350	5670	5670	5670	5670	0
239	20240726	151600	277931350	5670	5670	5670	5670	500
240	20240726	151500	275096350	5650	5650	5650	5650	17
241	20240726	151400	275000300	5680	5680	5680	5680	0
242	20240726	151300	275000300	5680	5680	5680	5680	41
243	20240726	151200	274767420	5670	5680	5680	5670	90
244	20240726	151100	274257110	5650	5650	5650	5650	60
245	20240726	151000	273918110	5650	5650	5650	5650	428
246	20240726	150900	271499910	5680	5680	5680	5680	100
247	20240726	150800	270931910	5660	5660	5660	5660	35
248	20240726	150700	270733810	5670	5670	5670	5670	12
249	20240726	150600	270665770	5680	5660	5680	5660	2000
250	20240726	150500	259327400	5660	5660	5660	5660	0
251	20240726	150400	259327400	5660	5660	5660	5660	1111
252	20240726	150300	253039140	5660	5660	5660	5660	0
253	20240726	150200	253039140	5660	5660	5660	5660	0
254	20240726	150100	253039140	5660	5660	5660	5660	0
255	20240726	150000	253039140	5660	5660	5660	5660	8
256	20240726	145900	252993860	5670	5660	5670	5660	201
257	20240726	145800	251856190	5660	5660	5660	5660	0
258	20240726	145700	251856190	5660	5660	5660	5660	10
259	20240726	145600	251799590	5660	5660	5660	5660	88
260	20240726	145500	251301510	5660	5660	5660	5660	0
261	20240726	145400	251301510	5660	5670	5670	5660	6
262	20240726	145300	251267540	5670	5670	5670	5670	812
263	20240726	145200	246663500	5670	5670	5670	5670	0
264	20240726	145100	246663500	5670	5670	5670	5670	0
265	20240726	145000	246663500	5670	5670	5670	5670	0
266	20240726	144900	246663500	5670	5670	5670	5670	0
267	20240726	144800	246663500	5670	5670	5670	5670	1
268	20240726	144700	246657830	5670	5670	5670	5670	0
269	20240726	144600	246657830	5670	5670	5670	5670	0
270	20240726	144500	246657830	5670	5670	5670	5670	0
271	20240726	144400	246657830	5670	5670	5670	5670	0
272	20240726	144300	246657830	5670	5670	5670	5670	0
273	20240726	144200	246657830	5670	5670	5670	5670	0
274	20240726	144100	246657830	5670	5670	5670	5670	0
275	20240726	144000	246657830	5670	5670	5670	5670	200
276	20240726	143900	245523830	5660	5660	5660	5660	1186
277	20240726	143800	238811070	5660	5650	5660	5650	70
278	20240726	143700	238415370	5650	5650	5650	5650	0
279	20240726	143600	238415370	5650	5650	5650	5650	166
280	20240726	143500	237477470	5650	5640	5650	5640	30
281	20240726	143400	237308070	5650	5650	5650	5650	0
282	20240726	143300	237308070	5650	5650	5650	5650	0
283	20240726	143200	237308070	5650	5650	5650	5650	0
284	20240726	143100	237308070	5650	5650	5650	5650	1233
285	20240726	143000	230341620	5650	5650	5650	5650	13
286	20240726	142900	230268170	5650	5650	5650	5650	0
287	20240726	142800	230268170	5650	5650	5650	5650	0
288	20240726	142700	230268170	5650	5650	5650	5650	50
289	20240726	142600	229985670	5660	5660	5660	5660	2
290	20240726	142500	229974350	5660	5660	5660	5660	0
291	20240726	142400	229974350	5660	5660	5660	5660	0
292	20240726	142300	229974350	5660	5660	5660	5660	0
293	20240726	142200	229974350	5660	5660	5660	5660	0
294	20240726	142100	229974350	5660	5660	5660	5660	0
295	20240726	142000	229974350	5660	5660	5660	5660	0
296	20240726	141900	229974350	5660	5660	5660	5660	0
297	20240726	141800	229974350	5660	5660	5660	5660	2
298	20240726	141700	229963030	5660	5660	5660	5660	18
299	20240726	141600	229861150	5660	5660	5660	5660	0
300	20240726	141500	229861150	5660	5660	5660	5660	0
301	20240726	141400	229861150	5660	5660	5660	5660	0
302	20240726	141300	229861150	5660	5660	5660	5660	0
303	20240726	141200	229861150	5660	5660	5660	5660	0
304	20240726	141100	229861150	5660	5660	5660	5660	0
305	20240726	141000	229861150	5660	5660	5660	5660	100
306	20240726	140900	229295150	5660	5660	5660	5660	1
307	20240726	140800	229289490	5660	5660	5660	5660	0
308	20240726	140700	229289490	5660	5660	5660	5660	0
309	20240726	140600	229289490	5660	5660	5660	5660	40
310	20240726	140500	229063090	5660	5660	5660	5660	0
311	20240726	140400	229063090	5660	5660	5660	5660	0
312	20240726	140300	229063090	5660	5660	5660	5660	0
313	20240726	140200	229063090	5660	5660	5660	5660	0
314	20240726	140100	229063090	5660	5660	5660	5660	0
315	20240726	140000	229063090	5660	5660	5660	5660	0
316	20240726	135900	229063090	5660	5660	5660	5660	0
317	20240726	135800	229063090	5660	5660	5660	5660	2
318	20240726	135700	229051770	5660	5660	5660	5660	0
319	20240726	135600	229051770	5660	5660	5660	5660	0
320	20240726	135500	229051770	5660	5660	5660	5660	0
321	20240726	135400	229051770	5660	5660	5660	5660	0
322	20240726	135300	229051770	5660	5660	5660	5660	1
323	20240726	135200	229046110	5640	5640	5640	5640	0
324	20240726	135100	229046110	5640	5640	5640	5640	0
325	20240726	135000	229046110	5640	5640	5640	5640	0
326	20240726	134900	229046110	5640	5640	5640	5640	0
327	20240726	134800	229046110	5640	5640	5640	5640	0
328	20240726	134700	229046110	5640	5640	5640	5640	0
329	20240726	134600	229046110	5640	5660	5660	5640	1487
330	20240726	134500	220647540	5660	5660	5660	5660	4
331	20240726	134400	220624900	5650	5650	5650	5650	10
332	20240726	134300	220568400	5650	5650	5650	5650	0
333	20240726	134200	220568400	5650	5650	5650	5650	0
334	20240726	134100	220568400	5650	5650	5650	5650	0
335	20240726	134000	220568400	5650	5650	5650	5650	0
336	20240726	133900	220568400	5650	5650	5650	5650	0
337	20240726	133800	220568400	5650	5650	5650	5650	1
338	20240726	133700	220562750	5660	5660	5660	5660	0
339	20240726	133600	220562750	5660	5660	5660	5660	0
340	20240726	133500	220562750	5660	5660	5660	5660	0
341	20240726	133400	220562750	5660	5660	5660	5660	0
342	20240726	133300	220562750	5660	5660	5660	5660	0
343	20240726	133200	220562750	5660	5660	5660	5660	0
344	20240726	133100	220562750	5660	5660	5660	5660	0
345	20240726	133000	220562750	5660	5660	5660	5660	0
346	20240726	132900	220562750	5660	5660	5660	5660	0
347	20240726	132800	220562750	5660	5660	5660	5660	0
348	20240726	132700	220562750	5660	5660	5660	5660	0
349	20240726	132600	220562750	5660	5660	5660	5660	23
350	20240726	132500	220432570	5650	5650	5650	5650	0
351	20240726	132400	220432570	5650	5650	5650	5650	0
352	20240726	132300	220432570	5650	5650	5650	5650	0
353	20240726	132200	220432570	5650	5650	5650	5650	0
354	20240726	132100	220432570	5650	5650	5650	5650	0
355	20240726	132000	220432570	5650	5650	5650	5650	0
356	20240726	131900	220432570	5650	5650	5650	5650	0
357	20240726	131800	220432570	5650	5650	5650	5650	0
358	20240726	131700	220432570	5650	5650	5650	5650	0
359	20240726	131600	220432570	5650	5650	5650	5650	2
360	20240726	131500	220421270	5650	5650	5650	5650	0
361	20240726	131400	220421270	5650	5650	5650	5650	0
362	20240726	131300	220421270	5650	5650	5650	5650	0
363	20240726	131200	220421270	5650	5650	5650	5650	0
364	20240726	131100	220421270	5650	5650	5650	5650	0
365	20240726	131000	220421270	5650	5650	5650	5650	345
366	20240726	130900	218472020	5650	5650	5650	5650	1
367	20240726	130800	218466370	5660	5660	5660	5660	2
368	20240726	130700	218455050	5660	5660	5660	5660	0
369	20240726	130600	218455050	5660	5660	5660	5660	0
370	20240726	130500	218455050	5660	5660	5660	5660	0
371	20240726	130400	218455050	5660	5660	5660	5660	20
372	20240726	130300	218341850	5650	5650	5650	5650	0
373	20240726	130200	218341850	5650	5650	5650	5650	0
374	20240726	130100	218341850	5650	5650	5650	5650	1
375	20240726	130000	218336200	5650	5650	5650	5650	0
376	20240726	125900	218336200	5650	5650	5650	5650	0
377	20240726	125800	218336200	5650	5650	5650	5650	0
378	20240726	125700	218336200	5650	5650	5650	5650	26
379	20240726	125600	218189300	5650	5640	5650	5640	3655
380	20240726	125500	197539250	5650	5650	5650	5650	0
381	20240726	125400	197539250	5650	5650	5650	5650	0
382	20240726	125300	197539250	5650	5650	5650	5650	0
383	20240726	125200	197539250	5650	5650	5650	5650	25
384	20240726	125100	197398000	5650	5650	5650	5650	0
385	20240726	125000	197398000	5650	5650	5650	5650	0
386	20240726	124900	197398000	5650	5650	5650	5650	0
387	20240726	124800	197398000	5650	5650	5650	5650	1
388	20240726	124700	197392350	5650	5650	5650	5650	18
389	20240726	124600	197290650	5640	5640	5640	5640	0
390	20240726	124500	197290650	5640	5640	5640	5640	0
391	20240726	124400	197290650	5640	5640	5640	5640	145
392	20240726	124300	196472850	5650	5650	5650	5650	0
393	20240726	124200	196472850	5650	5650	5650	5650	0
394	20240726	124100	196472850	5650	5650	5650	5650	5
395	20240726	124000	196444600	5650	5650	5650	5650	0
396	20240726	123900	196444600	5650	5650	5650	5650	150
397	20240726	123800	195597100	5650	5650	5650	5650	0
398	20240726	123700	195597100	5650	5650	5650	5650	0
399	20240726	123600	195597100	5650	5650	5650	5650	273
400	20240726	123500	194054650	5650	5650	5650	5650	0
401	20240726	123400	194054650	5650	5650	5650	5650	0
402	20240726	123300	194054650	5650	5650	5650	5650	0
403	20240726	123200	194054650	5650	5650	5650	5650	100
404	20240726	123100	193489650	5650	5650	5650	5650	650
405	20240726	123000	189817150	5650	5650	5650	5650	0
406	20240726	122900	189817150	5650	5650	5650	5650	50
407	20240726	122800	189534650	5650	5650	5650	5650	20
408	20240726	122700	189421650	5650	5650	5650	5650	0
409	20240726	122600	189421650	5650	5650	5650	5650	0
410	20240726	122500	189421650	5650	5650	5650	5650	50
411	20240726	122400	189139150	5660	5660	5660	5660	0
412	20240726	122300	189139150	5660	5660	5660	5660	0
413	20240726	122200	189139150	5660	5660	5660	5660	0
414	20240726	122100	189139150	5660	5660	5660	5660	0
415	20240726	122000	189139150	5660	5660	5660	5660	0
416	20240726	121900	189139150	5660	5660	5660	5660	0
417	20240726	121800	189139150	5660	5660	5660	5660	3
418	20240726	121700	189122170	5660	5660	5660	5660	0
419	20240726	121600	189122170	5660	5660	5660	5660	0
420	20240726	121500	189122170	5660	5660	5660	5660	0
421	20240726	121400	189122170	5660	5660	5660	5660	0
422	20240726	121300	189122170	5660	5660	5660	5660	50
423	20240726	121200	188839170	5660	5660	5660	5660	20
424	20240726	121100	188725970	5660	5660	5660	5660	0
425	20240726	121000	188725970	5660	5660	5660	5660	0
426	20240726	120900	188725970	5660	5660	5660	5660	1
427	20240726	120800	188720310	5640	5640	5640	5640	0
428	20240726	120700	188720310	5640	5640	5640	5640	0
429	20240726	120600	188720310	5640	5640	5640	5640	0
430	20240726	120500	188720310	5640	5640	5640	5640	0
431	20240726	120400	188720310	5640	5650	5650	5640	500
432	20240726	120300	185897460	5650	5650	5650	5650	0
433	20240726	120200	185897460	5650	5650	5650	5650	0
434	20240726	120100	185897460	5650	5650	5650	5650	1
435	20240726	120000	185891810	5650	5650	5650	5650	0
436	20240726	115900	185891810	5650	5650	5650	5650	0
437	20240726	115800	185891810	5650	5650	5650	5650	169
438	20240726	115700	184936960	5650	5650	5650	5650	0
439	20240726	115600	184936960	5650	5650	5650	5650	0
440	20240726	115500	184936960	5650	5650	5650	5650	0
441	20240726	115400	184936960	5650	5650	5650	5650	0
442	20240726	115300	184936960	5650	5650	5650	5650	0
443	20240726	115200	184936960	5650	5650	5650	5650	0
444	20240726	115100	184936960	5650	5650	5650	5650	1
445	20240726	115000	184931310	5650	5650	5650	5650	200
446	20240726	114900	183801310	5650	5650	5650	5650	50
447	20240726	114800	183518810	5650	5650	5650	5650	0
448	20240726	114700	183518810	5650	5650	5650	5650	20
449	20240726	114600	183405810	5660	5660	5660	5660	0
450	20240726	114500	183405810	5660	5660	5660	5660	101
451	20240726	114400	182834150	5660	5660	5660	5660	0
452	20240726	114300	182834150	5660	5660	5660	5660	90
453	20240726	114200	182324750	5650	5650	5650	5650	0
454	20240726	114100	182324750	5650	5650	5650	5650	1
455	20240726	114000	182319100	5650	5650	5650	5650	1
456	20240726	113900	182313450	5660	5660	5660	5660	0
457	20240726	113800	182313450	5660	5660	5660	5660	1
458	20240726	113700	182307790	5660	5660	5660	5660	5
459	20240726	113600	182279490	5660	5660	5660	5660	0
460	20240726	113500	182279490	5660	5660	5660	5660	0
461	20240726	113400	182279490	5660	5660	5660	5660	88
462	20240726	113300	181781410	5650	5650	5650	5650	0
463	20240726	113200	181781410	5650	5650	5650	5650	500
464	20240726	113100	178956410	5660	5660	5660	5660	0
465	20240726	113000	178956410	5660	5660	5660	5660	0
466	20240726	112900	178956410	5660	5660	5660	5660	616
467	20240726	112800	175469850	5660	5660	5660	5660	0
468	20240726	112700	175469850	5660	5660	5660	5660	0
469	20240726	112600	175469850	5660	5660	5660	5660	0
470	20240726	112500	175469850	5660	5660	5660	5660	200
471	20240726	112400	174337850	5670	5670	5670	5670	0
472	20240726	112300	174337850	5670	5670	5670	5670	0
473	20240726	112200	174337850	5670	5670	5670	5670	0
474	20240726	112100	174337850	5670	5670	5670	5670	0
475	20240726	112000	174337850	5670	5670	5670	5670	0
476	20240726	111900	174337850	5670	5670	5670	5670	0
477	20240726	111800	174337850	5670	5670	5670	5670	0
478	20240726	111700	174337850	5670	5670	5670	5670	1
479	20240726	111600	174332180	5650	5650	5650	5650	0
480	20240726	111500	174332180	5650	5650	5650	5650	0
481	20240726	111400	174332180	5650	5670	5670	5650	24
482	20240726	111300	174196560	5640	5640	5640	5640	0
483	20240726	111200	174196560	5640	5640	5640	5640	0
484	20240726	111100	174196560	5640	5640	5640	5640	600
485	20240726	111000	170812560	5670	5670	5670	5670	38
486	20240726	110900	170597100	5650	5650	5650	5650	965
487	20240726	110800	165144850	5660	5660	5660	5660	1
488	20240726	110700	165139190	5660	5660	5660	5660	0
489	20240726	110600	165139190	5660	5660	5660	5660	0
490	20240726	110500	165139190	5660	5660	5660	5660	361
491	20240726	110400	163095930	5670	5670	5670	5670	0
492	20240726	110300	163095930	5670	5670	5670	5670	0
493	20240726	110200	163095930	5670	5670	5670	5670	37
494	20240726	110100	162886140	5670	5670	5670	5670	1
495	20240726	110000	162880470	5670	5670	5670	5670	0
496	20240726	105900	162880470	5670	5670	5670	5670	164
497	20240726	105800	161950590	5670	5670	5670	5670	0
498	20240726	105700	161950590	5670	5680	5680	5670	101
499	20240726	105600	161377910	5670	5670	5670	5670	0
500	20240726	105500	161377910	5670	5670	5670	5670	51
501	20240726	105400	161088740	5670	5670	5670	5670	0
502	20240726	105300	161088740	5670	5670	5670	5670	0
503	20240726	105200	161088740	5670	5670	5670	5670	0
504	20240726	105100	161088740	5670	5670	5670	5670	2
505	20240726	105000	161077400	5670	5670	5670	5670	0
506	20240726	104900	161077400	5670	5670	5670	5670	154
507	20240726	104800	160204220	5670	5670	5670	5670	0
508	20240726	104700	160204220	5670	5670	5670	5670	168
509	20240726	104600	159251660	5670	5670	5670	5670	42
510	20240726	104500	159013520	5670	5670	5670	5670	0
511	20240726	104400	159013520	5670	5670	5670	5670	2
512	20240726	104300	159002180	5660	5660	5660	5660	0
513	20240726	104200	159002180	5660	5660	5660	5660	0
514	20240726	104100	159002180	5660	5670	5670	5660	3
515	20240726	104000	158985190	5660	5660	5660	5660	50
516	20240726	103900	158702190	5690	5690	5690	5690	0
517	20240726	103800	158702190	5690	5690	5690	5690	10
518	20240726	103700	158645290	5650	5650	5650	5650	0
519	20240726	103600	158645290	5650	5650	5650	5650	0
520	20240726	103500	158645290	5650	5650	5650	5650	0
521	20240726	103400	158645290	5650	5650	5650	5650	1
522	20240726	103300	158639640	5650	5650	5650	5650	0
523	20240726	103200	158639640	5650	5650	5650	5650	11
524	20240726	103100	158577490	5650	5660	5660	5650	810
525	20240726	103000	153994100	5670	5680	5680	5670	779
526	20240726	102900	149569590	5690	5690	5690	5690	0
527	20240726	102800	149569590	5690	5690	5690	5690	1
528	20240726	102700	149563900	5690	5690	5690	5690	0
529	20240726	102600	149563900	5690	5690	5690	5690	0
530	20240726	102500	149563900	5690	5690	5690	5690	0
531	20240726	102400	149563900	5690	5690	5690	5690	0
532	20240726	102300	149563900	5690	5690	5690	5690	351
533	20240726	102200	147566710	5680	5680	5680	5680	56
534	20240726	102100	147248630	5690	5690	5690	5690	0
535	20240726	102000	147248630	5690	5690	5690	5690	0
536	20240726	101900	147248630	5690	5690	5690	5690	0
537	20240726	101800	147248630	5690	5690	5690	5690	0
538	20240726	101700	147248630	5690	5690	5690	5690	0
539	20240726	101600	147248630	5690	5690	5690	5690	0
540	20240726	101500	147248630	5690	5690	5690	5690	20
541	20240726	101400	147134830	5700	5700	5700	5700	0
542	20240726	101300	147134830	5700	5700	5700	5700	1
543	20240726	101200	147129130	5700	5700	5700	5700	0
544	20240726	101100	147129130	5700	5670	5700	5670	2348
545	20240726	101000	133781050	5670	5670	5670	5670	800
546	20240726	100900	129245050	5670	5670	5670	5670	500
547	20240726	100800	126410050	5670	5670	5670	5670	319
548	20240726	100700	124601320	5670	5670	5670	5670	83
549	20240726	100600	124130710	5670	5670	5670	5670	0
550	20240726	100500	124130710	5670	5670	5670	5670	2
551	20240726	100400	124119370	5670	5630	5670	5630	1143
552	20240726	100300	117682430	5650	5650	5660	5650	711
553	20240726	100200	113665270	5660	5660	5660	5660	0
554	20240726	100100	113665270	5660	5660	5660	5660	1
555	20240726	100000	113659610	5660	5660	5660	5660	2
556	20240726	095900	113648290	5660	5660	5660	5660	1
557	20240726	095800	113642630	5640	5640	5640	5640	10
558	20240726	095700	113586230	5630	5630	5630	5630	52
559	20240726	095600	113293470	5640	5640	5660	5640	580
560	20240726	095500	110022070	5660	5660	5660	5660	0
561	20240726	095400	110022070	5660	5660	5660	5660	1
562	20240726	095300	110016410	5660	5670	5670	5660	2229
563	20240726	095200	97400250	5670	5660	5670	5660	973
564	20240726	095100	91891070	5660	5660	5660	5660	0
565	20240726	095000	91891070	5660	5630	5660	5630	5
566	20240726	094900	91862890	5630	5630	5630	5630	0
567	20240726	094800	91862890	5630	5630	5630	5630	1000
568	20240726	094700	86232890	5630	5630	5630	5630	10
569	20240726	094600	86176590	5630	5640	5640	5630	1000
570	20240726	094500	80545820	5650	5650	5650	5650	0
571	20240726	094400	80545820	5650	5650	5650	5650	0
572	20240726	094300	80545820	5650	5650	5650	5650	666
573	20240726	094200	76782920	5650	5650	5650	5650	3
574	20240726	094100	76765970	5640	5630	5640	5630	269
575	20240726	094000	75250820	5630	5630	5630	5630	0
576	20240726	093900	75250820	5630	5640	5640	5630	175
577	20240726	093800	74265460	5640	5640	5640	5640	0
578	20240726	093700	74265460	5640	5640	5640	5640	1
579	20240726	093600	74259820	5640	5640	5640	5640	2
580	20240726	093500	74248540	5630	5630	5630	5630	0
581	20240726	093400	74248540	5630	5630	5630	5630	0
582	20240726	093300	74248540	5630	5630	5630	5630	391
583	20240726	093200	72047210	5640	5640	5640	5640	9
584	20240726	093100	71996450	5640	5640	5640	5640	1
585	20240726	093000	71990810	5630	5650	5650	5630	21
586	20240726	092900	71872180	5630	5630	5630	5630	0
587	20240726	092800	71872180	5630	5630	5630	5630	400
588	20240726	092700	69620180	5630	5630	5630	5630	40
589	20240726	092600	69394980	5630	5630	5630	5630	1468
590	20240726	092500	61130140	5640	5640	5640	5640	0
591	20240726	092400	61130140	5640	5640	5640	5640	200
592	20240726	092300	60002140	5640	5640	5640	5640	46
593	20240726	092200	59742700	5630	5640	5640	5630	120
594	20240726	092100	59067090	5630	5630	5630	5630	436
595	20240726	092000	56612410	5620	5680	5690	5620	5500
596	20240726	091900	25572400	5690	5690	5690	5690	1000
597	20240726	091800	19882400	5690	5690	5690	5690	0
598	20240726	091700	19882400	5690	5690	5690	5690	0
599	20240726	091600	19882400	5690	5690	5690	5690	0
600	20240726	091500	19882400	5690	5690	5690	5690	103
601	20240726	091400	19296330	5690	5690	5690	5690	0
602	20240726	091300	19296330	5690	5690	5690	5690	0
603	20240726	091200	19296330	5690	5640	5690	5640	42
604	20240726	091100	19059400	5690	5650	5690	5640	38
605	20240726	091000	18844930	5640	5640	5640	5640	0
606	20240726	090900	18844930	5640	5640	5640	5640	0
607	20240726	090800	18844930	5640	5640	5640	5640	16
608	20240726	090700	18754690	5640	5640	5640	5640	364
609	20240726	090600	16701730	5690	5690	5690	5690	1
610	20240726	090500	16696040	5640	5640	5700	5640	369
611	20240726	090400	14600830	5630	5660	5660	5630	300
612	20240726	090300	12910750	5710	5710	5710	5710	0
613	20240726	090200	12910750	5710	5710	5710	5710	205
614	20240726	090100	11740200	5710	5690	5710	5690	114
615	20240726	090000	11091110	5690	5640	5690	5640	1966