KissMeData/010780/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	185700	416301900	24000	24000	24000	24000	546
3	20240710	185600	416301900	24000	24000	24000	24000	0
4	20240710	185500	416301900	24000	24000	24000	24000	0
5	20240710	185400	416301900	24000	24000	24000	24000	0
6	20240710	185300	416301900	24000	24000	24000	24000	0
7	20240710	185200	416301900	24000	24000	24000	24000	0
8	20240710	185100	416301900	24000	24000	24000	24000	0
9	20240710	185000	416301900	24000	24000	24000	24000	0
10	20240710	184900	416301900	24000	24000	24000	24000	0
11	20240710	184800	416301900	24000	24000	24000	24000	0
12	20240710	184700	416301900	24000	24000	24000	24000	0
13	20240710	184600	416301900	24000	24000	24000	24000	0
14	20240710	184500	416301900	24000	24000	24000	24000	0
15	20240710	184400	416301900	24000	24000	24000	24000	0
16	20240710	184300	416301900	24000	24000	24000	24000	0
17	20240710	184200	416301900	24000	24000	24000	24000	0
18	20240710	184100	416301900	24000	24000	24000	24000	0
19	20240710	184000	416301900	24000	24000	24000	24000	0
20	20240710	183900	416301900	24000	24000	24000	24000	0
21	20240710	183800	416301900	24000	24000	24000	24000	0
22	20240710	183700	416301900	24000	24000	24000	24000	0
23	20240710	183600	416301900	24000	24000	24000	24000	0
24	20240710	183500	416301900	24000	24000	24000	24000	0
25	20240710	183400	416301900	24000	24000	24000	24000	0
26	20240710	183300	416301900	24000	24000	24000	24000	0
27	20240710	183200	416301900	24000	24000	24000	24000	0
28	20240710	183100	416301900	24000	24000	24000	24000	0
29	20240710	183000	416301900	24000	24000	24000	24000	0
30	20240710	182900	416301900	24000	24000	24000	24000	0
31	20240710	182800	416301900	24000	24000	24000	24000	0
32	20240710	182700	416301900	24000	24000	24000	24000	546
33	20240710	182600	416301900	24000	24000	24000	24000	0
34	20240710	182500	416301900	24000	24000	24000	24000	0
35	20240710	182400	416301900	24000	24000	24000	24000	0
36	20240710	182300	416301900	24000	24000	24000	24000	0
37	20240710	182200	416301900	24000	24000	24000	24000	0
38	20240710	182100	416301900	24000	24000	24000	24000	0
39	20240710	182000	416301900	24000	24000	24000	24000	0
40	20240710	181900	416301900	24000	24000	24000	24000	0
41	20240710	181800	416301900	24000	24000	24000	24000	0
42	20240710	181700	416301900	24000	24000	24000	24000	0
43	20240710	181600	416301900	24000	24000	24000	24000	0
44	20240710	181500	416301900	24000	24000	24000	24000	0
45	20240710	181400	416301900	24000	24000	24000	24000	0
46	20240710	181300	416301900	24000	24000	24000	24000	0
47	20240710	181200	416301900	24000	24000	24000	24000	0
48	20240710	181100	416301900	24000	24000	24000	24000	0
49	20240710	181000	416301900	24000	24000	24000	24000	0
50	20240710	180900	416301900	24000	24000	24000	24000	0
51	20240710	180800	416301900	24000	24000	24000	24000	0
52	20240710	180700	416301900	24000	24000	24000	24000	0
53	20240710	180600	416301900	24000	24000	24000	24000	0
54	20240710	180500	416301900	24000	24000	24000	24000	0
55	20240710	180400	416301900	24000	24000	24000	24000	0
56	20240710	180300	416301900	24000	24000	24000	24000	0
57	20240710	180200	416301900	24000	24000	24000	24000	0
58	20240710	180100	416301900	24000	24000	24000	24000	0
59	20240710	180000	416301900	24000	24000	24000	24000	0
60	20240710	175900	416301900	24000	24000	24000	24000	0
61	20240710	175800	416301900	24000	24000	24000	24000	0
62	20240710	175700	416301900	24000	24000	24000	24000	546
63	20240710	175600	416301900	24000	24000	24000	24000	0
64	20240710	175500	416301900	24000	24000	24000	24000	0
65	20240710	175400	416301900	24000	24000	24000	24000	0
66	20240710	175300	416301900	24000	24000	24000	24000	0
67	20240710	175200	416301900	24000	24000	24000	24000	0
68	20240710	175100	416301900	24000	24000	24000	24000	0
69	20240710	175000	416301900	24000	24000	24000	24000	0
70	20240710	174900	416301900	24000	24000	24000	24000	0
71	20240710	174800	416301900	24000	24000	24000	24000	0
72	20240710	174700	416301900	24000	24000	24000	24000	0
73	20240710	174600	416301900	24000	24000	24000	24000	0
74	20240710	174500	416301900	24000	24000	24000	24000	0
75	20240710	174400	416301900	24000	24000	24000	24000	0
76	20240710	174300	416301900	24000	24000	24000	24000	0
77	20240710	174200	416301900	24000	24000	24000	24000	0
78	20240710	174100	416301900	24000	24000	24000	24000	0
79	20240710	174000	416301900	24000	24000	24000	24000	0
80	20240710	173900	416301900	24000	24000	24000	24000	0
81	20240710	173800	416301900	24000	24000	24000	24000	0
82	20240710	173700	416301900	24000	24000	24000	24000	0
83	20240710	173600	416301900	24000	24000	24000	24000	0
84	20240710	173500	416301900	24000	24000	24000	24000	0
85	20240710	173400	416301900	24000	24000	24000	24000	0
86	20240710	173300	416301900	24000	24000	24000	24000	0
87	20240710	173200	416301900	24000	24000	24000	24000	0
88	20240710	173100	416301900	24000	24000	24000	24000	0
89	20240710	173000	416301900	24000	24000	24000	24000	0
90	20240710	172900	416301900	24000	24000	24000	24000	0
91	20240710	172800	416301900	24000	24000	24000	24000	0
92	20240710	172700	416301900	24000	24000	24000	24000	546
93	20240710	172600	416301900	24000	24000	24000	24000	0
94	20240710	172500	416301900	24000	24000	24000	24000	0
95	20240710	172400	416301900	24000	24000	24000	24000	0
96	20240710	172300	416301900	24000	24000	24000	24000	0
97	20240710	172200	416301900	24000	24000	24000	24000	0
98	20240710	172100	416301900	24000	24000	24000	24000	0
99	20240710	172000	416301900	24000	24000	24000	24000	0
100	20240710	171900	416301900	24000	24000	24000	24000	0
101	20240710	171800	416301900	24000	24000	24000	24000	0
102	20240710	171700	416301900	24000	24000	24000	24000	0
103	20240710	171600	416301900	24000	24000	24000	24000	0
104	20240710	171500	416301900	24000	24000	24000	24000	0
105	20240710	171400	416301900	24000	24000	24000	24000	0
106	20240710	171300	416301900	24000	24000	24000	24000	0
107	20240710	171200	416301900	24000	24000	24000	24000	0
108	20240710	171100	416301900	24000	24000	24000	24000	0
109	20240710	171000	416301900	24000	24000	24000	24000	0
110	20240710	170900	416301900	24000	24000	24000	24000	0
111	20240710	170800	416301900	24000	24000	24000	24000	0
112	20240710	170700	416301900	24000	24000	24000	24000	0
113	20240710	170600	416301900	24000	24000	24000	24000	0
114	20240710	170500	416301900	24000	24000	24000	24000	0
115	20240710	170400	416301900	24000	24000	24000	24000	0
116	20240710	170300	416301900	24000	24000	24000	24000	0
117	20240710	170200	416301900	24000	24000	24000	24000	0
118	20240710	170100	416301900	24000	24000	24000	24000	0
119	20240710	170000	416301900	24000	24000	24000	24000	0
120	20240710	165900	416301900	24000	24000	24000	24000	0
121	20240710	165800	416301900	24000	24000	24000	24000	0
122	20240710	165700	416301900	24000	24000	24000	24000	546
123	20240710	165600	416301900	24000	24000	24000	24000	0
124	20240710	165500	416301900	24000	24000	24000	24000	0
125	20240710	165400	416301900	24000	24000	24000	24000	0
126	20240710	165300	416301900	24000	24000	24000	24000	0
127	20240710	165200	416301900	24000	24000	24000	24000	0
128	20240710	165100	416301900	24000	24000	24000	24000	0
129	20240710	165000	416301900	24000	24000	24000	24000	0
130	20240710	164900	416301900	24000	24000	24000	24000	0
131	20240710	164800	416301900	24000	24000	24000	24000	0
132	20240710	164700	416301900	24000	24000	24000	24000	0
133	20240710	164600	416301900	24000	24000	24000	24000	0
134	20240710	164500	416301900	24000	24000	24000	24000	0
135	20240710	164400	416301900	24000	24000	24000	24000	0
136	20240710	164300	416301900	24000	24000	24000	24000	0
137	20240710	164200	416301900	24000	24000	24000	24000	0
138	20240710	164100	416301900	24000	24000	24000	24000	0
139	20240710	164000	416301900	24000	24000	24000	24000	0
140	20240710	163900	416301900	24000	24000	24000	24000	0
141	20240710	163800	416301900	24000	24000	24000	24000	0
142	20240710	163700	416301900	24000	24000	24000	24000	0
143	20240710	163600	416301900	24000	24000	24000	24000	0
144	20240710	163500	416301900	24000	24000	24000	24000	0
145	20240710	163400	416301900	24000	24000	24000	24000	0
146	20240710	163300	416301900	24000	24000	24000	24000	0
147	20240710	163200	416301900	24000	24000	24000	24000	0
148	20240710	163100	416301900	24000	24000	24000	24000	0
149	20240710	163000	416301900	24000	24000	24000	24000	0
150	20240710	162900	416301900	24000	24000	24000	24000	0
151	20240710	162800	416301900	24000	24000	24000	24000	0
152	20240710	162700	416301900	24000	24000	24000	24000	546
153	20240710	162600	416301900	24000	24000	24000	24000	0
154	20240710	162500	416301900	24000	24000	24000	24000	0
155	20240710	162400	416301900	24000	24000	24000	24000	0
156	20240710	162300	416301900	24000	24000	24000	24000	0
157	20240710	162200	416301900	24000	24000	24000	24000	0
158	20240710	162100	416301900	24000	24000	24000	24000	0
159	20240710	162000	416301900	24000	24000	24000	24000	0
160	20240710	161900	416301900	24000	24000	24000	24000	0
161	20240710	161800	416301900	24000	24000	24000	24000	0
162	20240710	161700	416301900	24000	24000	24000	24000	0
163	20240710	161600	416301900	24000	24000	24000	24000	0
164	20240710	161500	416301900	24000	24000	24000	24000	0
165	20240710	161400	416301900	24000	24000	24000	24000	0
166	20240710	161300	416301900	24000	24000	24000	24000	0
167	20240710	161200	416301900	24000	24000	24000	24000	0
168	20240710	161100	416301900	24000	24000	24000	24000	0
169	20240710	161000	416301900	24000	24000	24000	24000	0
170	20240710	160900	416301900	24000	24000	24000	24000	0
171	20240710	160800	416301900	24000	24000	24000	24000	0
172	20240710	160700	416301900	24000	24000	24000	24000	0
173	20240710	160600	416301900	24000	24000	24000	24000	0
174	20240710	160500	416301900	24000	24000	24000	24000	0
175	20240710	160400	416301900	24000	24000	24000	24000	0
176	20240710	160300	416301900	24000	24000	24000	24000	0
177	20240710	160200	416301900	24000	24000	24000	24000	0
178	20240710	160100	416301900	24000	24000	24000	24000	0
179	20240710	160000	416301900	24000	24000	24000	24000	0
180	20240710	155900	416301900	24000	24000	24000	24000	0
181	20240710	155800	416301900	24000	24000	24000	24000	0
182	20240710	155700	416301900	24000	24000	24000	24000	546
183	20240710	155600	416301900	24000	24000	24000	24000	0
184	20240710	155500	416301900	24000	24000	24000	24000	0
185	20240710	155400	416301900	24000	24000	24000	24000	0
186	20240710	155300	416301900	24000	24000	24000	24000	0
187	20240710	155200	416301900	24000	24000	24000	24000	0
188	20240710	155100	416301900	24000	24000	24000	24000	0
189	20240710	155000	416301900	24000	24000	24000	24000	0
190	20240710	154900	416301900	24000	24000	24000	24000	0
191	20240710	154800	416301900	24000	24000	24000	24000	0
192	20240710	154700	416301900	24000	24000	24000	24000	0
193	20240710	154600	416301900	24000	24000	24000	24000	0
194	20240710	154500	416301900	24000	24000	24000	24000	0
195	20240710	154400	416301900	24000	24000	24000	24000	0
196	20240710	154300	416301900	24000	24000	24000	24000	0
197	20240710	154200	416301900	24000	24000	24000	24000	0
198	20240710	154100	416301900	24000	24000	24000	24000	0
199	20240710	154000	416301900	24000	24000	24000	24000	0
200	20240710	153900	416301900	24000	24000	24000	24000	0
201	20240710	153800	416301900	24000	24000	24000	24000	0
202	20240710	153700	416301900	24000	24000	24000	24000	0
203	20240710	153600	416301900	24000	24000	24000	24000	0
204	20240710	153500	416301900	24000	24000	24000	24000	0
205	20240710	153400	416301900	24000	24000	24000	24000	0
206	20240710	153300	416301900	24000	24000	24000	24000	0
207	20240710	153200	416301900	24000	24000	24000	24000	0
208	20240710	153100	416301900	24000	24000	24000	24000	0
209	20240710	153000	416301900	24000	24000	24000	24000	546
210	20240710	152900	403197900	24050	24050	24050	24050	0
211	20240710	152800	403197900	24050	24050	24050	24050	0
212	20240710	152700	403197900	24050	24050	24050	24050	0
213	20240710	152600	403197900	24050	24050	24050	24050	0
214	20240710	152500	403197900	24050	24050	24050	24050	0
215	20240710	152400	403197900	24050	24050	24050	24050	0
216	20240710	152300	403197900	24050	24050	24050	24050	0
217	20240710	152200	403197900	24050	24050	24050	24050	0
218	20240710	152100	403197900	24050	24050	24050	24050	0
219	20240710	152000	403197900	24050	24050	24050	24050	0
220	20240710	151900	403197900	24050	24050	24100	24050	64
221	20240710	151800	401657150	24050	24050	24050	24050	4
222	20240710	151700	401560950	24100	24100	24100	24050	62
223	20240710	151600	400068250	24050	24100	24100	24050	337
224	20240710	151500	391948350	24100	24150	24150	24100	103
225	20240710	151400	389466000	24100	24050	24100	24050	44
226	20240710	151300	388406800	24100	24100	24100	24100	152
227	20240710	151200	384743600	24100	24100	24100	24100	53
228	20240710	151100	383466300	24100	24100	24100	24100	12
229	20240710	151000	383177100	24100	24050	24100	24050	37
230	20240710	150900	382285500	24100	24050	24100	24050	60
231	20240710	150800	380842000	24050	24050	24050	24050	1
232	20240710	150700	380817950	24100	24100	24100	24100	49
233	20240710	150600	379637050	24100	24100	24100	24100	0
234	20240710	150500	379637050	24100	24100	24100	24100	48
235	20240710	150400	378480250	24150	24150	24150	24100	269
236	20240710	150300	371985450	24150	24150	24150	24150	0
237	20240710	150200	371985450	24150	24150	24150	24150	0
238	20240710	150100	371985450	24150	24150	24150	24150	23
239	20240710	150000	371430000	24150	24150	24150	24150	17
240	20240710	145900	371019450	24150	24150	24150	24150	10
241	20240710	145800	370777950	24050	24150	24150	24050	279
242	20240710	145700	364063750	24150	24150	24150	24150	7
243	20240710	145600	363894700	24150	24150	24150	24150	11
244	20240710	145500	363629050	24150	24050	24150	24050	12
245	20240710	145400	363339350	24150	24150	24150	24150	11
246	20240710	145300	363073700	24150	24050	24150	24050	44
247	20240710	145200	362014600	24150	24150	24150	24150	22
248	20240710	145100	361483300	24150	24150	24150	24150	11
249	20240710	145000	361217650	24100	24100	24100	24100	9
250	20240710	144900	361000750	24100	24150	24150	24100	34
251	20240710	144800	360180350	24050	24050	24050	24050	0
252	20240710	144700	360180350	24050	24100	24100	24050	418
253	20240710	144600	350125350	24150	24150	24150	24100	68
254	20240710	144500	348485450	24150	24150	24150	24150	11
255	20240710	144400	348219800	24100	24150	24150	24100	45
256	20240710	144300	347135050	24150	24150	24150	24150	18
257	20240710	144200	346700350	24150	24150	24150	24150	15
258	20240710	144100	346338100	24150	24150	24150	24150	11
259	20240710	144000	346072450	24150	24150	24150	24150	1
260	20240710	143900	346048300	24150	24100	24150	24100	173
261	20240710	143800	341877950	24150	24150	24150	24150	10
262	20240710	143700	341636450	24100	24100	24100	24100	1
263	20240710	143600	341612350	24100	24100	24100	24100	79
264	20240710	143500	339708450	24050	24100	24100	24050	107
265	20240710	143400	337134750	24100	24100	24100	24100	249
266	20240710	143300	331133850	24150	24150	24150	24100	147
267	20240710	143200	327584350	24150	24150	24150	24150	11
268	20240710	143100	327318700	24150	24150	24150	24150	24
269	20240710	143000	326739100	24150	24150	24150	24150	26
270	20240710	142900	326111200	24150	24150	24150	24150	8
271	20240710	142800	325918000	24150	24150	24150	24150	10
272	20240710	142700	325676500	24150	24150	24150	24150	15
273	20240710	142600	325314250	24150	24150	24150	24150	10
274	20240710	142500	325072750	24150	24100	24150	24100	26
275	20240710	142400	324445600	24100	24150	24150	24100	22
276	20240710	142300	323914900	24100	24150	24150	24100	26
277	20240710	142200	323287750	24150	24150	24150	24150	9
278	20240710	142100	323070400	24100	24100	24100	24100	25
279	20240710	142000	322467900	24150	24100	24150	24100	38
280	20240710	141900	321552050	24100	24100	24100	24100	10
281	20240710	141800	321311050	24100	24100	24100	24100	28
282	20240710	141700	320636250	24100	24100	24100	24100	15
283	20240710	141600	320274750	24100	24100	24100	24100	7
284	20240710	141500	320106050	24100	24150	24150	24100	33
285	20240710	141400	319309550	24150	24100	24150	24100	24
286	20240710	141300	318730650	24150	24150	24150	24150	5
287	20240710	141200	318609900	24100	24150	24150	24100	29
288	20240710	141100	317909900	24150	24050	24150	24050	26
289	20240710	141000	317282950	24100	24150	24150	24100	25
290	20240710	140900	316679900	24100	24100	24100	24100	1
291	20240710	140800	316655800	24150	24100	24150	24100	32
292	20240710	140700	315883700	24100	24100	24100	24100	28
293	20240710	140600	315208900	24100	24100	24100	24100	23
294	20240710	140500	314654600	24150	24150	24150	24150	31
295	20240710	140400	313905950	24100	24100	24100	24100	0
296	20240710	140300	313905950	24100	24100	24100	24100	230
297	20240710	140200	308362950	24100	24100	24100	24100	21
298	20240710	140100	307856850	24100	24100	24100	24100	9
299	20240710	140000	307639950	24100	24100	24100	24100	6
300	20240710	135900	307495350	24100	24100	24100	24100	42
301	20240710	135800	306483150	24050	24100	24100	24050	10
302	20240710	135700	306242200	24100	24100	24100	24100	11
303	20240710	135600	305977100	24050	24050	24050	24050	64
304	20240710	135500	304437900	24050	24050	24050	24050	0
305	20240710	135400	304437900	24050	24050	24050	24050	83
306	20240710	135300	302441750	24050	24050	24050	24050	10
307	20240710	135200	302201250	24050	24050	24050	24050	11
308	20240710	135100	301936700	24050	24050	24050	24050	10
309	20240710	135000	301696200	24050	24050	24050	24050	18
310	20240710	134900	301263300	24050	24050	24050	24050	60
311	20240710	134800	299820300	24050	24050	24050	24050	0
312	20240710	134700	299820300	24050	24050	24050	24000	34
313	20240710	134600	299002800	24050	24050	24050	24050	1
314	20240710	134500	298978750	24050	24050	24050	24050	0
315	20240710	134400	298978750	24050	24050	24050	24050	19
316	20240710	134300	298521800	24050	24050	24050	24050	10
317	20240710	134200	298281300	24050	24050	24050	24050	0
318	20240710	134100	298281300	24050	24050	24050	24050	20
319	20240710	134000	297800300	24050	24050	24050	24000	15
320	20240710	133900	297439750	24050	24050	24050	24050	11
321	20240710	133800	297175200	24050	24050	24050	24050	32
322	20240710	133700	296405600	24050	24050	24050	24050	133
323	20240710	133600	293206950	24050	24050	24050	24050	11
324	20240710	133500	292942400	24050	24050	24050	24050	7
325	20240710	133400	292774050	24000	24000	24050	24000	47
326	20240710	133300	291644650	24000	24000	24000	24000	12
327	20240710	133200	291356650	24000	24000	24000	24000	0
328	20240710	133100	291356650	24000	24050	24050	24000	463
329	20240710	133000	280223000	24000	24100	24100	24000	429
330	20240710	132900	269925000	24150	24050	24150	24000	518
331	20240710	132800	257480650	24150	24150	24150	24150	23
332	20240710	132700	256925200	24150	24150	24150	24150	7
333	20240710	132600	256756150	24150	24150	24150	24150	11
334	20240710	132500	256490500	24150	24150	24150	24150	25
335	20240710	132400	255886750	24100	24100	24100	24100	7
336	20240710	132300	255718050	24050	24050	24150	24050	104
337	20240710	132200	253208350	24050	24150	24150	24050	66
338	20240710	132100	251620050	24150	24150	24150	24150	11
339	20240710	132000	251354400	24150	24150	24150	24150	13
340	20240710	131900	251040450	24150	24150	24150	24150	11
341	20240710	131800	250774800	24150	24150	24150	24150	16
342	20240710	131700	250388400	24000	24000	24000	24000	0
343	20240710	131600	250388400	24000	24100	24150	24000	35
344	20240710	131500	249544450	24100	24100	24100	24100	87
345	20240710	131400	247447750	24100	24100	24100	24100	7
346	20240710	131300	247279050	24100	24100	24100	24100	26
347	20240710	131200	246652450	24100	24100	24100	24100	17
348	20240710	131100	246242750	24000	24050	24100	24000	30
349	20240710	131000	245521200	24150	24050	24150	24050	47
350	20240710	130900	244389750	24150	24150	24150	24050	31
351	20240710	130800	243642100	24050	24050	24150	24050	43
352	20240710	130700	242606850	24150	24150	24150	24150	0
353	20240710	130600	242606850	24150	24050	24150	24050	143
354	20240710	130500	239165900	24150	24150	24150	24150	11
355	20240710	130400	238900250	24150	24150	24150	24150	0
356	20240710	130300	238900250	24150	24100	24150	24100	30
357	20240710	130200	238176250	24150	24150	24150	24150	10
358	20240710	130100	237934750	24150	24150	24150	24150	0
359	20240710	130000	237934750	24150	24150	24150	24050	32
360	20240710	125900	237162450	24150	24100	24150	24100	18
361	20240710	125800	236728250	24150	24100	24150	24100	36
362	20240710	125700	235860500	24150	24150	24150	24150	29
363	20240710	125600	235160150	24150	24150	24150	24150	13
364	20240710	125500	234846200	24150	24150	24150	24150	14
365	20240710	125400	234508100	24150	24150	24150	24150	10
366	20240710	125300	234266600	24100	24100	24100	24100	10
367	20240710	125200	234025600	24050	24100	24100	24050	33
368	20240710	125100	233230850	24100	24100	24100	24100	17
369	20240710	125000	232821150	24100	24100	24100	24000	68
370	20240710	124900	231182850	24100	24100	24100	24100	13
371	20240710	124800	230869550	24100	24100	24100	24100	19
372	20240710	124700	230411650	24100	24100	24100	24000	19
373	20240710	124600	229954250	24100	24100	24100	24100	9
374	20240710	124500	229737350	24100	24100	24100	24100	23
375	20240710	124400	229183050	24100	24100	24100	24100	14
376	20240710	124300	228845650	24000	24100	24150	24000	11
377	20240710	124200	228580950	24100	24100	24100	24100	25
378	20240710	124100	227978450	24100	24100	24100	24100	15
379	20240710	124000	227616950	24100	24100	24100	24100	5
380	20240710	123900	227496450	24100	24100	24100	24000	335
381	20240710	123800	219424650	24100	24100	24100	24100	24
382	20240710	123700	218846250	24000	24100	24100	24000	21
383	20240710	123600	218340750	24100	24100	24100	24100	0
384	20240710	123500	218340750	24100	24100	24100	24100	23
385	20240710	123400	217786450	24100	24100	24100	24100	14
386	20240710	123300	217449050	24100	24100	24100	24100	3
387	20240710	123200	217376750	24100	24100	24100	24100	25
388	20240710	123100	216774250	24100	24100	24100	24000	231
389	20240710	123000	211229150	24100	24100	24100	24100	0
390	20240710	122900	211229150	24100	24100	24100	24100	24
391	20240710	122800	210650750	24100	24100	24100	24100	13
392	20240710	122700	210337450	24100	24100	24100	24100	16
393	20240710	122600	209951850	24100	24100	24100	24100	29
394	20240710	122500	209252950	24000	24100	24100	24000	226
395	20240710	122400	203808650	24100	24100	24100	24100	29
396	20240710	122300	203109750	24100	24100	24100	24000	131
397	20240710	122200	199954350	24100	24100	24100	24100	3
398	20240710	122100	199882050	24050	24050	24050	24050	25
399	20240710	122000	199280800	24050	24050	24050	24000	19
400	20240710	121900	198824100	24050	24050	24050	24050	14
401	20240710	121800	198487400	24050	24050	24050	24050	0
402	20240710	121700	198487400	24050	24050	24050	24050	20
403	20240710	121600	198006400	24050	24050	24050	24050	15
404	20240710	121500	197645650	24050	24050	24050	24050	4
405	20240710	121400	197549450	24050	24050	24050	24050	25
406	20240710	121300	196948200	24050	24050	24050	24050	14
407	20240710	121200	196611500	24050	24050	24050	24050	25
408	20240710	121100	196010250	24050	24050	24050	24000	35
409	20240710	121000	195169000	24050	24050	24050	24050	14
410	20240710	120900	194832300	24050	24050	24050	24050	3
411	20240710	120800	194760150	24050	24050	24050	24050	14
412	20240710	120700	194423450	24050	24050	24050	24050	19
413	20240710	120600	193966500	24050	24050	24050	24050	14
414	20240710	120500	193629800	24050	24050	24050	24050	4
415	20240710	120400	193533600	24050	24000	24050	24000	34
416	20240710	120300	192716400	24050	24050	24050	24050	14
417	20240710	120200	192379700	24050	24050	24050	24050	3
418	20240710	120100	192307550	24050	24050	24050	24050	20
419	20240710	120000	191826550	24050	24050	24050	24050	15
420	20240710	115900	191465800	24050	24050	24050	24050	3
421	20240710	115800	191393650	24050	24050	24050	24050	24
422	20240710	115700	190816450	24050	24050	24050	24050	11
423	20240710	115600	190551900	24050	24050	24050	24050	4
424	20240710	115500	190455700	24050	24050	24050	24050	22
425	20240710	115400	189926600	24050	24050	24050	24050	53
426	20240710	115300	188651950	24050	24050	24050	23950	29
427	20240710	115200	187955100	24050	24050	24050	24050	13
428	20240710	115100	187642450	24050	24050	24050	24050	3
429	20240710	115000	187570300	24050	24050	24050	24050	23
430	20240710	114900	187017150	24050	24050	24050	24050	15
431	20240710	114800	186656400	24050	24050	24050	24050	14
432	20240710	114700	186319700	24050	23950	24050	23950	33
433	20240710	114600	185529050	24050	24050	24050	24050	27
434	20240710	114500	184879700	24050	24050	24050	24050	16
435	20240710	114400	184494900	23950	24050	24050	23950	23
436	20240710	114300	183943250	24050	24050	24050	24050	17
437	20240710	114200	183534400	24050	24050	24050	24050	14
438	20240710	114100	183197700	24050	24050	24050	24050	7
439	20240710	114000	183029350	24050	24050	24050	24050	15
440	20240710	113900	182668600	24050	24050	24050	24050	24
441	20240710	113800	182091400	24050	24050	24050	24050	3
442	20240710	113700	182019250	24050	24050	24050	24050	11
443	20240710	113600	181754700	24050	24050	24050	23950	27
444	20240710	113500	181105950	24050	24050	24050	24050	14
445	20240710	113400	180769250	24050	24050	24050	24050	4
446	20240710	113300	180673050	24050	23950	24050	23950	23
447	20240710	113200	180120900	24000	24000	24000	24000	25
448	20240710	113100	179520900	23950	23950	23950	23950	0
449	20240710	113000	179520900	23950	23950	24000	23950	35
450	20240710	112900	178682000	24000	23950	24000	23900	144
451	20240710	112800	175232950	24000	24000	24000	24000	6
452	20240710	112700	175088950	23950	24050	24050	23950	47
453	20240710	112600	173961800	24000	24050	24050	24000	16
454	20240710	112500	173577050	24050	24000	24050	24000	15
455	20240710	112400	173216800	24050	24050	24050	24050	25
456	20240710	112300	172615550	24050	24050	24050	24050	4
457	20240710	112200	172519350	24050	24050	24050	23950	68
458	20240710	112100	170884550	24000	24000	24000	24000	13
459	20240710	112000	170572550	24000	24000	24000	24000	1
460	20240710	111900	170548550	24050	24000	24050	24000	26
461	20240710	111800	169923800	24000	24000	24000	23950	34
462	20240710	111700	169108800	24000	24000	24000	24000	13
463	20240710	111600	168796800	24050	24050	24050	24050	4
464	20240710	111500	168700600	24050	24000	24050	23950	52
465	20240710	111400	167453600	24000	24000	24000	24000	11
466	20240710	111300	167189600	24000	24000	24000	24000	4
467	20240710	111200	167093600	24000	24000	24000	24000	24
468	20240710	111100	166517600	24000	24000	24000	24000	14
469	20240710	111000	166181600	24000	24000	24000	24000	3
470	20240710	110900	166109600	24000	24000	24000	24000	15
471	20240710	110800	165749600	24000	24000	24000	24000	117
472	20240710	110700	162941600	24000	24000	24000	24000	3
473	20240710	110600	162869600	24000	24000	24000	24000	13
474	20240710	110500	162557600	24000	24000	24000	24000	24
475	20240710	110400	161981600	24000	24000	24000	24000	15
476	20240710	110300	161621600	24000	24000	24000	24000	3
477	20240710	110200	161549600	24000	24000	24000	24000	10
478	20240710	110100	161309600	23850	23850	24000	23850	230
479	20240710	110000	155820750	23950	24000	24000	23800	43
480	20240710	105900	154795850	24000	24050	24050	23800	335
481	20240710	105800	146810800	24050	24000	24050	24000	320
482	20240710	105700	139129800	24000	24000	24000	24000	3
483	20240710	105600	139057800	24050	24050	24050	23750	1988
484	20240710	105500	91673350	24050	23950	24050	23950	13
485	20240710	105400	91361250	24050	24050	24050	24050	11
486	20240710	105300	91096700	24050	24050	24050	24050	25
487	20240710	105200	90495450	24050	24050	24050	24050	7
488	20240710	105100	90327100	24050	24000	24050	24000	29
489	20240710	105000	89629800	24000	24000	24000	24000	10
490	20240710	104900	89389800	24000	23950	24000	23950	5
491	20240710	104800	89269900	24000	24000	24000	24000	15
492	20240710	104700	88909900	24000	24000	24000	23950	28
493	20240710	104600	88238150	24000	24000	24000	24000	13
494	20240710	104500	87926150	24000	24000	24000	24000	153
495	20240710	104400	84254150	24000	24000	24000	23950	41
496	20240710	104300	83271150	24000	24000	24000	24000	15
497	20240710	104200	82911150	24000	24000	24000	24000	3
498	20240710	104100	82839150	24000	24000	24000	24000	20
499	20240710	104000	82359150	23950	24000	24000	23950	21
500	20240710	103900	81855400	24000	24000	24000	24000	3
501	20240710	103800	81783400	24000	24000	24000	24000	11
502	20240710	103700	81519400	24000	24000	24000	24000	25
503	20240710	103600	80919400	23950	23950	24000	23950	42
504	20240710	103500	79913350	24000	24000	24000	23950	18
505	20240710	103400	79481600	24000	24000	24000	24000	21
506	20240710	103300	78977600	23950	24000	24000	23950	12
507	20240710	103200	78689650	24000	24000	24000	24000	4
508	20240710	103100	78593650	24000	24000	24000	24000	13
509	20240710	103000	78281650	24000	24000	24000	24000	34
510	20240710	102900	77465650	24000	24000	24000	24000	3
511	20240710	102800	77393650	24000	24000	24000	24000	15
512	20240710	102700	77033650	24000	24050	24050	23950	578
513	20240710	102600	63179000	24050	24050	24050	24050	3
514	20240710	102500	63106850	24000	24050	24050	24000	31
515	20240710	102400	62361700	24050	24050	24050	24050	8
516	20240710	102300	62169300	24050	24000	24050	23950	32
517	20240710	102200	61400750	24000	24000	24000	23950	230
518	20240710	102100	55891050	24000	24000	24000	24000	0
519	20240710	102000	55891050	24000	24000	24000	23950	96
520	20240710	101900	53590600	24000	24000	24000	24000	14
521	20240710	101800	53254600	24000	24000	24000	24000	3
522	20240710	101700	53182600	24000	24000	24000	24000	15
523	20240710	101600	52822600	24000	24000	24000	24000	50
524	20240710	101500	51622600	24000	24000	24000	24000	10
525	20240710	101400	51382600	24000	24000	24000	24000	3
526	20240710	101300	51310600	24000	24000	24000	24000	20
527	20240710	101200	50830600	24000	24000	24000	24000	17
528	20240710	101100	50422600	24000	24000	24000	24000	8
529	20240710	101000	50230600	24000	24000	24000	24000	3
530	20240710	100900	50158600	24000	24000	24000	24000	31
531	20240710	100800	49414600	24000	24000	24000	24000	3
532	20240710	100700	49342600	24000	24000	24000	24000	4
533	20240710	100600	49246600	24000	24000	24000	24000	5
534	20240710	100500	49126600	24000	24000	24000	24000	3
535	20240710	100400	49054600	23950	24000	24000	23950	120
536	20240710	100300	46175700	24000	24000	24000	24000	1
537	20240710	100200	46151700	24000	24000	24000	24000	24
538	20240710	100100	45575700	24000	24000	24000	24000	5
539	20240710	100000	45455700	24000	23950	24000	23950	6
540	20240710	095900	45311750	24000	24000	24000	24000	13
541	20240710	095800	44999750	24000	24000	24000	24000	94
542	20240710	095700	42743750	24000	24000	24000	24000	0
543	20240710	095600	42743750	24000	24000	24000	24000	5
544	20240710	095500	42623750	24000	24000	24000	24000	3
545	20240710	095400	42551750	24000	24000	24000	24000	10
546	20240710	095300	42311750	24000	23950	24000	23950	4
547	20240710	095200	42215800	24000	24000	24000	24000	20
548	20240710	095100	41735800	24000	24000	24000	24000	9
549	20240710	095000	41519800	24000	23950	24000	23950	8
550	20240710	094900	41327900	24000	24000	24000	24000	9
551	20240710	094800	41111900	24000	24000	24000	24000	55
552	20240710	094700	39791900	24000	24000	24000	24000	7
553	20240710	094600	39623900	24000	24000	24000	24000	30
554	20240710	094500	38903900	24000	24000	24000	24000	4
555	20240710	094400	38807900	24000	24000	24000	24000	3
556	20240710	094300	38735900	24000	24000	24000	24000	6
557	20240710	094200	38591900	24000	24000	24000	24000	3
558	20240710	094100	38519900	23950	24000	24000	23950	15
559	20240710	094000	38160450	24000	24000	24000	24000	32
560	20240710	093900	37392450	24000	24000	24000	24000	3
561	20240710	093800	37320450	24000	24000	24000	24000	6
562	20240710	093700	37176450	24000	24000	24000	24000	5
563	20240710	093600	37056450	24000	24000	24000	24000	12
564	20240710	093500	36768450	24050	24050	24050	24050	3
565	20240710	093400	36696300	24000	24000	24000	24000	293
566	20240710	093300	29664300	24050	24050	24050	24050	3
567	20240710	093200	29592150	24050	24000	24050	24000	4
568	20240710	093100	29496000	24050	24050	24050	24050	6
569	20240710	093000	29351700	24050	24050	24050	24050	35
570	20240710	092900	28509950	24050	24050	24050	24050	13
571	20240710	092800	28197300	24050	24050	24050	24050	0
572	20240710	092700	28197300	24050	24050	24050	24050	3
573	20240710	092600	28125150	24050	24050	24050	24050	7
574	20240710	092500	27956800	24050	24050	24050	24050	4
575	20240710	092400	27860600	24050	24100	24100	24050	151
576	20240710	092300	24227850	24100	24100	24100	24050	19
577	20240710	092200	23770650	24100	24050	24100	24050	77
578	20240710	092100	21918650	24050	24050	24050	24050	12
579	20240710	092000	21630050	24050	24050	24050	24000	18
580	20240710	091900	21197650	24050	24050	24050	24050	5
581	20240710	091800	21077400	24050	24050	24050	24050	64
582	20240710	091700	19538200	24000	24050	24050	24000	12
583	20240710	091600	19250050	24000	24050	24050	24000	18
584	20240710	091500	18817950	24050	24050	24050	24050	4
585	20240710	091400	18721750	24100	24100	24100	24100	3
586	20240710	091300	18649450	24100	24100	24100	24100	31
587	20240710	091200	17902350	24100	24100	24100	24100	8
588	20240710	091100	17709550	24000	24000	24100	24000	33
589	20240710	091000	16916350	24000	24100	24100	24000	11
590	20240710	090900	16651350	24100	24100	24100	24100	13
591	20240710	090800	16338050	24100	24100	24100	24100	4
592	20240710	090700	16241650	24100	24100	24100	24100	3
593	20240710	090600	16169350	24100	24100	24100	24100	6
594	20240710	090500	16024750	24100	24000	24100	23950	247
595	20240710	090400	10105600	24100	24000	24100	24000	64
596	20240710	090300	8569200	24100	24100	24100	24000	6
597	20240710	090200	8424700	24100	24100	24100	24100	3
598	20240710	090100	8352400	24100	24000	24100	24000	28
599	20240710	090000	7680000	24000	23850	24000	23850	322