KissMeData/010780/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	185600	623797950	24100	24100	24100	24100	1218
3	20240711	185500	623797950	24100	24100	24100	24100	0
4	20240711	185400	623797950	24100	24100	24100	24100	0
5	20240711	185300	623797950	24100	24100	24100	24100	0
6	20240711	185200	623797950	24100	24100	24100	24100	0
7	20240711	185100	623797950	24100	24100	24100	24100	0
8	20240711	185000	623797950	24100	24100	24100	24100	0
9	20240711	184900	623797950	24100	24100	24100	24100	0
10	20240711	184800	623797950	24100	24100	24100	24100	0
11	20240711	184700	623797950	24100	24100	24100	24100	0
12	20240711	184600	623797950	24100	24100	24100	24100	0
13	20240711	184500	623797950	24100	24100	24100	24100	0
14	20240711	184400	623797950	24100	24100	24100	24100	0
15	20240711	184300	623797950	24100	24100	24100	24100	0
16	20240711	184200	623797950	24100	24100	24100	24100	0
17	20240711	184100	623797950	24100	24100	24100	24100	0
18	20240711	184000	623797950	24100	24100	24100	24100	0
19	20240711	183900	623797950	24100	24100	24100	24100	0
20	20240711	183800	623797950	24100	24100	24100	24100	0
21	20240711	183700	623797950	24100	24100	24100	24100	0
22	20240711	183600	623797950	24100	24100	24100	24100	0
23	20240711	183500	623797950	24100	24100	24100	24100	0
24	20240711	183400	623797950	24100	24100	24100	24100	0
25	20240711	183300	623797950	24100	24100	24100	24100	0
26	20240711	183200	623797950	24100	24100	24100	24100	0
27	20240711	183100	623797950	24100	24100	24100	24100	0
28	20240711	183000	623797950	24100	24100	24100	24100	0
29	20240711	182900	623797950	24100	24100	24100	24100	0
30	20240711	182800	623797950	24100	24100	24100	24100	0
31	20240711	182700	623797950	24100	24100	24100	24100	0
32	20240711	182600	623797950	24100	24100	24100	24100	1218
33	20240711	182500	623797950	24100	24100	24100	24100	0
34	20240711	182400	623797950	24100	24100	24100	24100	0
35	20240711	182300	623797950	24100	24100	24100	24100	0
36	20240711	182200	623797950	24100	24100	24100	24100	0
37	20240711	182100	623797950	24100	24100	24100	24100	0
38	20240711	182000	623797950	24100	24100	24100	24100	0
39	20240711	181900	623797950	24100	24100	24100	24100	0
40	20240711	181800	623797950	24100	24100	24100	24100	0
41	20240711	181700	623797950	24100	24100	24100	24100	0
42	20240711	181600	623797950	24100	24100	24100	24100	0
43	20240711	181500	623797950	24100	24100	24100	24100	0
44	20240711	181400	623797950	24100	24100	24100	24100	0
45	20240711	181300	623797950	24100	24100	24100	24100	0
46	20240711	181200	623797950	24100	24100	24100	24100	0
47	20240711	181100	623797950	24100	24100	24100	24100	0
48	20240711	181000	623797950	24100	24100	24100	24100	0
49	20240711	180900	623797950	24100	24100	24100	24100	0
50	20240711	180800	623797950	24100	24100	24100	24100	0
51	20240711	180700	623797950	24100	24100	24100	24100	0
52	20240711	180600	623797950	24100	24100	24100	24100	0
53	20240711	180500	623797950	24100	24100	24100	24100	0
54	20240711	180400	623797950	24100	24100	24100	24100	0
55	20240711	180300	623797950	24100	24100	24100	24100	0
56	20240711	180200	623797950	24100	24100	24100	24100	0
57	20240711	180100	623797950	24100	24100	24100	24100	0
58	20240711	180000	623797950	24100	24100	24100	24100	0
59	20240711	175900	623797950	24100	24100	24100	24100	0
60	20240711	175800	623797950	24100	24100	24100	24100	0
61	20240711	175700	623797950	24100	24100	24100	24100	0
62	20240711	175600	623797950	24100	24100	24100	24100	1218
63	20240711	175500	623797950	24100	24100	24100	24100	0
64	20240711	175400	623797950	24100	24100	24100	24100	0
65	20240711	175300	623797950	24100	24100	24100	24100	0
66	20240711	175200	623797950	24100	24100	24100	24100	0
67	20240711	175100	623797950	24100	24100	24100	24100	0
68	20240711	175000	623797950	24100	24100	24100	24100	0
69	20240711	174900	623797950	24100	24100	24100	24100	0
70	20240711	174800	623797950	24100	24100	24100	24100	0
71	20240711	174700	623797950	24100	24100	24100	24100	0
72	20240711	174600	623797950	24100	24100	24100	24100	0
73	20240711	174500	623797950	24100	24100	24100	24100	0
74	20240711	174400	623797950	24100	24100	24100	24100	0
75	20240711	174300	623797950	24100	24100	24100	24100	0
76	20240711	174200	623797950	24100	24100	24100	24100	0
77	20240711	174100	623797950	24100	24100	24100	24100	0
78	20240711	174000	623797950	24100	24100	24100	24100	0
79	20240711	173900	623797950	24100	24100	24100	24100	0
80	20240711	173800	623797950	24100	24100	24100	24100	0
81	20240711	173700	623797950	24100	24100	24100	24100	0
82	20240711	173600	623797950	24100	24100	24100	24100	0
83	20240711	173500	623797950	24100	24100	24100	24100	0
84	20240711	173400	623797950	24100	24100	24100	24100	0
85	20240711	173300	623797950	24100	24100	24100	24100	0
86	20240711	173200	623797950	24100	24100	24100	24100	0
87	20240711	173100	623797950	24100	24100	24100	24100	0
88	20240711	173000	623797950	24100	24100	24100	24100	0
89	20240711	172900	623797950	24100	24100	24100	24100	0
90	20240711	172800	623797950	24100	24100	24100	24100	0
91	20240711	172700	623797950	24100	24100	24100	24100	0
92	20240711	172600	623797950	24100	24100	24100	24100	1218
93	20240711	172500	623797950	24100	24100	24100	24100	0
94	20240711	172400	623797950	24100	24100	24100	24100	0
95	20240711	172300	623797950	24100	24100	24100	24100	0
96	20240711	172200	623797950	24100	24100	24100	24100	0
97	20240711	172100	623797950	24100	24100	24100	24100	0
98	20240711	172000	623797950	24100	24100	24100	24100	0
99	20240711	171900	623797950	24100	24100	24100	24100	0
100	20240711	171800	623797950	24100	24100	24100	24100	0
101	20240711	171700	623797950	24100	24100	24100	24100	0
102	20240711	171600	623797950	24100	24100	24100	24100	0
103	20240711	171500	623797950	24100	24100	24100	24100	0
104	20240711	171400	623797950	24100	24100	24100	24100	0
105	20240711	171300	623797950	24100	24100	24100	24100	0
106	20240711	171200	623797950	24100	24100	24100	24100	0
107	20240711	171100	623797950	24100	24100	24100	24100	0
108	20240711	171000	623797950	24100	24100	24100	24100	0
109	20240711	170900	623797950	24100	24100	24100	24100	0
110	20240711	170800	623797950	24100	24100	24100	24100	0
111	20240711	170700	623797950	24100	24100	24100	24100	0
112	20240711	170600	623797950	24100	24100	24100	24100	0
113	20240711	170500	623797950	24100	24100	24100	24100	0
114	20240711	170400	623797950	24100	24100	24100	24100	0
115	20240711	170300	623797950	24100	24100	24100	24100	0
116	20240711	170200	623797950	24100	24100	24100	24100	0
117	20240711	170100	623797950	24100	24100	24100	24100	0
118	20240711	170000	623797950	24100	24100	24100	24100	0
119	20240711	165900	623797950	24100	24100	24100	24100	0
120	20240711	165800	623797950	24100	24100	24100	24100	0
121	20240711	165700	623797950	24100	24100	24100	24100	0
122	20240711	165600	623797950	24100	24100	24100	24100	1218
123	20240711	165500	623797950	24100	24100	24100	24100	0
124	20240711	165400	623797950	24100	24100	24100	24100	0
125	20240711	165300	623797950	24100	24100	24100	24100	0
126	20240711	165200	623797950	24100	24100	24100	24100	0
127	20240711	165100	623797950	24100	24100	24100	24100	0
128	20240711	165000	623797950	24100	24100	24100	24100	0
129	20240711	164900	623797950	24100	24100	24100	24100	0
130	20240711	164800	623797950	24100	24100	24100	24100	0
131	20240711	164700	623797950	24100	24100	24100	24100	0
132	20240711	164600	623797950	24100	24100	24100	24100	0
133	20240711	164500	623797950	24100	24100	24100	24100	0
134	20240711	164400	623797950	24100	24100	24100	24100	0
135	20240711	164300	623797950	24100	24100	24100	24100	0
136	20240711	164200	623797950	24100	24100	24100	24100	0
137	20240711	164100	623797950	24100	24100	24100	24100	0
138	20240711	164000	623797950	24100	24100	24100	24100	0
139	20240711	163900	623797950	24100	24100	24100	24100	0
140	20240711	163800	623797950	24100	24100	24100	24100	0
141	20240711	163700	623797950	24100	24100	24100	24100	0
142	20240711	163600	623797950	24100	24100	24100	24100	0
143	20240711	163500	623797950	24100	24100	24100	24100	0
144	20240711	163400	623797950	24100	24100	24100	24100	0
145	20240711	163300	623797950	24100	24100	24100	24100	0
146	20240711	163200	623797950	24100	24100	24100	24100	0
147	20240711	163100	623797950	24100	24100	24100	24100	0
148	20240711	163000	623797950	24100	24100	24100	24100	0
149	20240711	162900	623797950	24100	24100	24100	24100	0
150	20240711	162800	623797950	24100	24100	24100	24100	0
151	20240711	162700	623797950	24100	24100	24100	24100	0
152	20240711	162600	623797950	24100	24100	24100	24100	1218
153	20240711	162500	623797950	24100	24100	24100	24100	0
154	20240711	162400	623797950	24100	24100	24100	24100	0
155	20240711	162300	623797950	24100	24100	24100	24100	0
156	20240711	162200	623797950	24100	24100	24100	24100	0
157	20240711	162100	623797950	24100	24100	24100	24100	0
158	20240711	162000	623797950	24100	24100	24100	24100	0
159	20240711	161900	623797950	24100	24100	24100	24100	0
160	20240711	161800	623797950	24100	24100	24100	24100	0
161	20240711	161700	623797950	24100	24100	24100	24100	0
162	20240711	161600	623797950	24100	24100	24100	24100	0
163	20240711	161500	623797950	24100	24100	24100	24100	0
164	20240711	161400	623797950	24100	24100	24100	24100	0
165	20240711	161300	623797950	24100	24100	24100	24100	0
166	20240711	161200	623797950	24100	24100	24100	24100	0
167	20240711	161100	623797950	24100	24100	24100	24100	0
168	20240711	161000	623797950	24100	24100	24100	24100	0
169	20240711	160900	623797950	24100	24100	24100	24100	0
170	20240711	160800	623797950	24100	24100	24100	24100	0
171	20240711	160700	623797950	24100	24100	24100	24100	0
172	20240711	160600	623797950	24100	24100	24100	24100	0
173	20240711	160500	623797950	24100	24100	24100	24100	0
174	20240711	160400	623797950	24100	24100	24100	24100	0
175	20240711	160300	623797950	24100	24100	24100	24100	0
176	20240711	160200	623797950	24100	24100	24100	24100	0
177	20240711	160100	623797950	24100	24100	24100	24100	0
178	20240711	160000	623797950	24100	24100	24100	24100	0
179	20240711	155900	623797950	24100	24100	24100	24100	0
180	20240711	155800	623797950	24100	24100	24100	24100	0
181	20240711	155700	623797950	24100	24100	24100	24100	0
182	20240711	155600	623797950	24100	24100	24100	24100	1218
183	20240711	155500	623797950	24100	24100	24100	24100	0
184	20240711	155400	623797950	24100	24100	24100	24100	0
185	20240711	155300	623797950	24100	24100	24100	24100	0
186	20240711	155200	623797950	24100	24100	24100	24100	0
187	20240711	155100	623797950	24100	24100	24100	24100	0
188	20240711	155000	623797950	24100	24100	24100	24100	0
189	20240711	154900	623797950	24100	24100	24100	24100	0
190	20240711	154800	623797950	24100	24100	24100	24100	0
191	20240711	154700	623797950	24100	24100	24100	24100	0
192	20240711	154600	623797950	24100	24100	24100	24100	0
193	20240711	154500	623797950	24100	24100	24100	24100	0
194	20240711	154400	623797950	24100	24100	24100	24100	0
195	20240711	154300	623797950	24100	24100	24100	24100	0
196	20240711	154200	623797950	24100	24100	24100	24100	0
197	20240711	154100	623797950	24100	24100	24100	24100	0
198	20240711	154000	623797950	24100	24100	24100	24100	0
199	20240711	153900	623797950	24100	24100	24100	24100	0
200	20240711	153800	623797950	24100	24100	24100	24100	0
201	20240711	153700	623797950	24100	24100	24100	24100	0
202	20240711	153600	623797950	24100	24100	24100	24100	0
203	20240711	153500	623797950	24100	24100	24100	24100	0
204	20240711	153400	623797950	24100	24100	24100	24100	0
205	20240711	153300	623797950	24100	24100	24100	24100	0
206	20240711	153200	623797950	24100	24100	24100	24100	0
207	20240711	153100	623797950	24100	24100	24100	24100	0
208	20240711	153000	623797950	24100	24100	24100	24100	1218
209	20240711	152900	594444150	24050	24050	24050	24050	0
210	20240711	152800	594444150	24050	24050	24050	24050	0
211	20240711	152700	594444150	24050	24050	24050	24050	0
212	20240711	152600	594444150	24050	24050	24050	24050	0
213	20240711	152500	594444150	24050	24050	24050	24050	0
214	20240711	152400	594444150	24050	24050	24050	24050	0
215	20240711	152300	594444150	24050	24050	24050	24050	0
216	20240711	152200	594444150	24050	24050	24050	24050	0
217	20240711	152100	594444150	24050	24050	24050	24050	0
218	20240711	152000	594444150	24050	24050	24050	24050	0
219	20240711	151900	594444150	24050	24050	24050	24000	118
220	20240711	151800	591607200	24050	24100	24100	24050	85
221	20240711	151700	589561500	24050	24050	24100	24050	79
222	20240711	151600	587660300	24100	24000	24100	24000	67
223	20240711	151500	586050300	24100	24050	24100	24000	28
224	20240711	151400	585377750	24050	24050	24050	24050	34
225	20240711	151300	584560050	24050	24000	24050	23950	491
226	20240711	151200	572771800	23950	23950	23950	23950	82
227	20240711	151100	570807900	23950	24000	24000	23950	279
228	20240711	151000	564114250	23950	23950	23950	23950	40
229	20240711	150900	563156250	23950	24000	24000	23950	186
230	20240711	150800	558692850	24000	24050	24100	24000	557
231	20240711	150700	545298000	24050	24100	24100	24050	14
232	20240711	150600	544961200	24050	24050	24050	24050	11
233	20240711	150500	544696650	24100	24100	24100	24100	2
234	20240711	150400	544648450	24050	24050	24050	24050	0
235	20240711	150300	544648450	24050	24050	24050	24050	17
236	20240711	150200	544239600	24050	24050	24100	24050	44
237	20240711	150100	543181300	24100	24100	24100	24050	348
238	20240711	150000	534809300	24100	24100	24100	24100	32
239	20240711	145900	534038100	24100	24100	24100	24100	1
240	20240711	145800	534014000	24100	24050	24100	24050	4
241	20240711	145700	533917700	24100	24100	24100	24100	1
242	20240711	145600	533893600	24050	24100	24100	24050	39
243	20240711	145500	532955550	24100	24100	24100	24100	2
244	20240711	145400	532907350	24050	24050	24050	24050	8
245	20240711	145300	532714950	24050	24100	24100	24050	73
246	20240711	145200	530959250	24100	24050	24100	24050	8
247	20240711	145100	530766800	24100	24100	24100	24100	2
248	20240711	145000	530718600	24100	24100	24100	24050	13
249	20240711	144900	530405800	24050	24050	24050	24050	0
250	20240711	144800	530405800	24050	24050	24050	24050	0
251	20240711	144700	530405800	24050	23950	24050	23950	174
252	20240711	144600	526222200	24050	24050	24050	24050	2
253	20240711	144500	526174100	24050	24050	24050	24050	0
254	20240711	144400	526174100	24050	24050	24050	24050	1
255	20240711	144300	526150050	24050	23950	24050	23950	94
256	20240711	144200	523894500	24050	24050	24050	24050	4
257	20240711	144100	523798300	23950	23950	23950	23950	33
258	20240711	144000	523007950	24000	23950	24000	23950	46
259	20240711	143900	521905750	24050	24050	24050	24050	1
260	20240711	143800	521881700	24050	24050	24050	24050	10
261	20240711	143700	521641200	23900	23900	23900	23900	1
262	20240711	143600	521617300	23950	23950	23950	23950	12
263	20240711	143500	521329900	24000	24000	24000	24000	44
264	20240711	143400	520273900	23900	23900	23900	23900	607
265	20240711	143300	505766600	24000	24000	24000	24000	0
266	20240711	143200	505766600	24000	24000	24000	24000	8
267	20240711	143100	505574600	24050	24050	24050	24050	50
268	20240711	143000	504372100	24100	24000	24100	23900	380
269	20240711	142900	495260350	24000	24000	24000	23950	441
270	20240711	142800	484694900	24000	24000	24000	24000	530
271	20240711	142700	471974900	24000	24000	24000	24000	10
272	20240711	142600	471734900	24000	24000	24000	24000	10
273	20240711	142500	471494900	24000	24000	24000	24000	31
274	20240711	142400	470750900	24000	24000	24000	24000	12
275	20240711	142300	470462900	24000	24000	24000	24000	0
276	20240711	142200	470462900	24000	24000	24000	24000	7
277	20240711	142100	470294900	24100	24100	24100	24100	0
278	20240711	142000	470294900	24100	24100	24100	24100	0
279	20240711	141900	470294900	24100	24100	24100	24100	0
280	20240711	141800	470294900	24100	24100	24100	24100	200
281	20240711	141700	465474900	24000	24000	24000	24000	43
282	20240711	141600	464442900	24000	24050	24050	24000	1447
283	20240711	141500	429707400	24050	24050	24050	24050	0
284	20240711	141400	429707400	24050	24050	24050	24050	10
285	20240711	141300	429466900	24050	24050	24050	24050	0
286	20240711	141200	429466900	24050	24050	24050	24050	0
287	20240711	141100	429466900	24050	24050	24050	24050	0
288	20240711	141000	429466900	24050	24050	24050	24050	0
289	20240711	140900	429466900	24050	24050	24050	24050	22
290	20240711	140800	428937800	24050	24050	24150	24050	261
291	20240711	140700	422641700	24050	24050	24050	24050	58
292	20240711	140600	421246800	24050	24050	24050	24050	29
293	20240711	140500	420549350	24100	24100	24100	24100	0
294	20240711	140400	420549350	24100	24050	24100	24050	8
295	20240711	140300	420356850	24050	24050	24050	24050	0
296	20240711	140200	420356850	24050	24050	24050	24050	12
297	20240711	140100	420068250	24050	24050	24050	24050	10
298	20240711	140000	419827750	24050	24050	24050	24050	0
299	20240711	135900	419827750	24050	24000	24050	24000	31
300	20240711	135800	419082750	24000	24000	24000	24000	0
301	20240711	135700	419082750	24000	24000	24000	24000	12
302	20240711	135600	418794750	24000	24000	24000	24000	0
303	20240711	135500	418794750	24000	24000	24000	24000	2
304	20240711	135400	418746750	24050	24050	24050	24050	0
305	20240711	135300	418746750	24050	24050	24050	24050	0
306	20240711	135200	418746750	24050	24050	24050	24050	42
307	20240711	135100	417736650	24000	24000	24000	24000	0
308	20240711	135000	417736650	24000	24000	24000	24000	652
309	20240711	134900	402088650	24000	24000	24000	24000	0
310	20240711	134800	402088650	24000	24000	24000	24000	31
311	20240711	134700	401344650	24150	24100	24150	24100	5
312	20240711	134600	401224100	24100	24100	24100	24100	3
313	20240711	134500	401151800	24050	24050	24050	24050	261
314	20240711	134400	394874750	24050	24050	24050	24050	231
315	20240711	134300	389319200	24050	24050	24050	24050	11
316	20240711	134200	389054650	24050	24050	24050	24050	166
317	20240711	134100	385062350	24050	24100	24100	24050	61
318	20240711	134000	383592450	24100	24100	24100	24100	44
319	20240711	133900	382532050	24050	24050	24050	24050	0
320	20240711	133800	382532050	24050	24050	24050	24050	0
321	20240711	133700	382532050	24050	24050	24050	24050	0
322	20240711	133600	382532050	24050	24050	24050	24050	0
323	20240711	133500	382532050	24050	24050	24050	24050	29
324	20240711	133400	381834600	24050	24050	24050	24050	1
325	20240711	133300	381810550	24100	24100	24100	24100	101
326	20240711	133200	379376450	24050	24050	24050	24050	0
327	20240711	133100	379376450	24050	24050	24050	24050	10
328	20240711	133000	379135950	24100	24100	24100	24100	3
329	20240711	132900	379063650	24100	24100	24100	24100	12
330	20240711	132800	378774450	24150	24150	24150	24150	0
331	20240711	132700	378774450	24150	24150	24150	24150	10
332	20240711	132600	378532950	24150	24150	24150	24150	0
333	20240711	132500	378532950	24150	24150	24150	24150	0
334	20240711	132400	378532950	24150	24150	24150	24150	0
335	20240711	132300	378532950	24150	24150	24150	24150	2
336	20240711	132200	378484650	24100	24100	24100	24100	0
337	20240711	132100	378484650	24100	24100	24100	24100	18
338	20240711	132000	378050850	24100	24100	24100	24100	0
339	20240711	131900	378050850	24100	24100	24100	24100	30
340	20240711	131800	377327850	24000	24050	24100	24000	1097
341	20240711	131700	350950350	24050	24100	24100	24050	208
342	20240711	131600	345946550	24100	24100	24100	24100	22
343	20240711	131500	345416350	24100	24100	24100	24100	0
344	20240711	131400	345416350	24100	24100	24100	24100	0
345	20240711	131300	345416350	24100	24100	24100	24100	388
346	20240711	131200	336065550	24100	24100	24100	24100	79
347	20240711	131100	334161650	24100	24100	24100	24100	12
348	20240711	131000	333872450	24100	24150	24150	24100	404
349	20240711	130900	324128250	24200	24200	24200	24200	0
350	20240711	130800	324128250	24200	24200	24200	24200	0
351	20240711	130700	324128250	24200	24200	24200	24200	19
352	20240711	130600	323668450	24200	24200	24200	24200	0
353	20240711	130500	323668450	24200	24200	24200	24200	6
354	20240711	130400	323523250	24200	24200	24200	24200	0
355	20240711	130300	323523250	24200	24200	24200	24200	11
356	20240711	130200	323257050	24250	24200	24250	24200	13
357	20240711	130100	322942400	24200	24200	24200	24200	105
358	20240711	130000	320401400	24250	24250	24250	24250	1
359	20240711	125900	320377150	24200	24200	24200	24200	17
360	20240711	125800	319965750	24200	24200	24200	24200	20
361	20240711	125700	319481750	24150	24150	24150	24150	0
362	20240711	125600	319481750	24150	24150	24150	24150	0
363	20240711	125500	319481750	24150	24150	24150	24150	18
364	20240711	125400	319047050	24150	24150	24150	24150	12
365	20240711	125300	318757250	24150	24150	24150	24150	0
366	20240711	125200	318757250	24150	24150	24150	24150	11
367	20240711	125100	318491600	24150	24150	24150	24150	32
368	20240711	125000	317718800	24150	24150	24150	24150	0
369	20240711	124900	317718800	24150	24150	24150	24150	0
370	20240711	124800	317718800	24150	24150	24150	24150	11
371	20240711	124700	317453150	24200	24200	24200	24200	0
372	20240711	124600	317453150	24200	24200	24200	24200	0
373	20240711	124500	317453150	24200	24200	24200	24200	5
374	20240711	124400	317332150	24200	24200	24200	24200	8
375	20240711	124300	317138550	24200	24200	24200	24200	12
376	20240711	124200	316848150	24250	24250	24250	24250	15
377	20240711	124100	316484400	24250	24250	24250	24250	0
378	20240711	124000	316484400	24250	24250	24250	24250	11
379	20240711	123900	316217650	24100	24100	24100	24100	0
380	20240711	123800	316217650	24100	24100	24100	24100	0
381	20240711	123700	316217650	24100	24100	24100	24100	0
382	20240711	123600	316217650	24100	24100	24100	24100	0
383	20240711	123500	316217650	24100	24100	24100	24100	0
384	20240711	123400	316217650	24100	24150	24200	24100	546
385	20240711	123300	303006850	24100	24100	24100	24100	0
386	20240711	123200	303006850	24100	24100	24100	24100	1
387	20240711	123100	302982750	24100	24100	24100	24100	1
388	20240711	123000	302958650	24150	24150	24150	24150	0
389	20240711	122900	302958650	24150	24150	24150	24150	0
390	20240711	122800	302958650	24150	24150	24150	24150	0
391	20240711	122700	302958650	24150	24150	24150	24150	0
392	20240711	122600	302958650	24150	24150	24150	24150	22
393	20240711	122500	302427350	24100	24100	24100	24100	31
394	20240711	122400	301680250	24100	24100	24100	24100	0
395	20240711	122300	301680250	24100	24100	24100	24100	0
396	20240711	122200	301680250	24100	24100	24100	24100	0
397	20240711	122100	301680250	24100	24100	24100	24100	23
398	20240711	122000	301125950	24100	24100	24100	24100	0
399	20240711	121900	301125950	24100	24100	24100	24100	0
400	20240711	121800	301125950	24100	24100	24100	24100	7
401	20240711	121700	300957250	24100	24100	24100	24100	0
402	20240711	121600	300957250	24100	24100	24100	24100	10
403	20240711	121500	300716250	24100	24100	24100	24100	0
404	20240711	121400	300716250	24100	24100	24100	24100	0
405	20240711	121300	300716250	24100	24100	24100	24100	0
406	20240711	121200	300716250	24100	24100	24100	24100	11
407	20240711	121100	300451150	24100	24100	24100	24100	139
408	20240711	121000	297101250	24100	24150	24150	24100	4
409	20240711	120900	297004750	24100	24100	24100	24100	0
410	20240711	120800	297004750	24100	24150	24150	24100	60
411	20240711	120700	295556250	24100	24100	24100	24100	0
412	20240711	120600	295556250	24100	24100	24100	24100	0
413	20240711	120500	295556250	24100	24100	24100	24100	23
414	20240711	120400	295001950	24200	24200	24200	24200	2
415	20240711	120300	294953550	24100	24200	24200	24100	13
416	20240711	120200	294640050	24100	24150	24150	24100	13
417	20240711	120100	294326700	24150	24150	24150	24150	5
418	20240711	120000	294205950	24150	24150	24150	24150	11
419	20240711	115900	293940300	24100	24100	24100	24100	0
420	20240711	115800	293940300	24100	24100	24100	24100	0
421	20240711	115700	293940300	24100	24100	24100	24100	11
422	20240711	115600	293675200	24100	24100	24100	24100	0
423	20240711	115500	293675200	24100	24100	24100	24100	1
424	20240711	115400	293651100	24200	24200	24200	24200	0
425	20240711	115300	293651100	24200	24200	24200	24200	1
426	20240711	115200	293626900	24200	24200	24200	24200	1
427	20240711	115100	293602700	24200	24200	24200	24200	1
428	20240711	115000	293578500	24200	24200	24200	24200	2
429	20240711	114900	293530100	24200	24200	24200	24200	55
430	20240711	114800	292199100	24100	24100	24100	24100	0
431	20240711	114700	292199100	24100	24100	24100	24100	0
432	20240711	114600	292199100	24100	24100	24100	24100	0
433	20240711	114500	292199100	24100	24100	24100	24100	0
434	20240711	114400	292199100	24100	24100	24100	24100	0
435	20240711	114300	292199100	24100	24100	24100	24100	0
436	20240711	114200	292199100	24100	24100	24100	24100	11
437	20240711	114100	291934000	24100	24100	24100	24100	0
438	20240711	114000	291934000	24100	24100	24100	24100	0
439	20240711	113900	291934000	24100	24100	24100	24100	10
440	20240711	113800	291693000	24150	24150	24150	24150	5
441	20240711	113700	291572250	24150	24150	24150	24150	12
442	20240711	113600	291282450	24150	24150	24150	24150	10
443	20240711	113500	291040950	24200	24150	24200	24150	107
444	20240711	113400	288456550	24250	24250	24250	24250	0
445	20240711	113300	288456550	24250	24250	24250	24250	0
446	20240711	113200	288456550	24250	24250	24250	24250	0
447	20240711	113100	288456550	24250	24200	24250	24200	100
448	20240711	113000	286035950	24200	24150	24200	24150	12
449	20240711	112900	285746100	24150	24150	24150	24150	11
450	20240711	112800	285480450	24150	24150	24150	24150	11
451	20240711	112700	285214800	24150	24150	24150	24150	10
452	20240711	112600	284973300	24150	24150	24150	24150	0
453	20240711	112500	284973300	24150	24150	24150	24150	170
454	20240711	112400	280867800	24150	24150	24150	24150	0
455	20240711	112300	280867800	24150	24150	24150	24150	10
456	20240711	112200	280626300	24150	24150	24150	24150	119
457	20240711	112100	277752450	24150	24150	24150	24150	11
458	20240711	112000	277486800	24150	24150	24150	24150	12
459	20240711	111900	277197000	24150	24150	24150	24150	40
460	20240711	111800	276231000	24150	24150	24150	24150	0
461	20240711	111700	276231000	24150	24150	24150	24150	11
462	20240711	111600	275965350	24200	24200	24200	24200	0
463	20240711	111500	275965350	24200	24200	24200	24200	10
464	20240711	111400	275723350	24200	24200	24200	24200	0
465	20240711	111300	275723350	24200	24200	24200	24200	0
466	20240711	111200	275723350	24200	24200	24200	24200	13
467	20240711	111100	275408750	24200	24200	24200	24200	0
468	20240711	111000	275408750	24200	24200	24200	24200	0
469	20240711	110900	275408750	24200	24200	24200	24200	219
470	20240711	110800	270108950	24150	24150	24150	24150	11
471	20240711	110700	269843300	24150	24150	24150	24150	109
472	20240711	110600	267210950	24150	24150	24150	24150	11
473	20240711	110500	266945300	24150	24150	24150	24150	2
474	20240711	110400	266897000	24150	24150	24150	24150	10
475	20240711	110300	266655500	24200	24200	24200	24200	21
476	20240711	110200	266147300	24200	24200	24200	24200	0
477	20240711	110100	266147300	24200	24200	24200	24200	0
478	20240711	110000	266147300	24200	24200	24200	24200	36
479	20240711	105900	265276100	24150	24150	24150	24150	0
480	20240711	105800	265276100	24150	24150	24150	24100	171
481	20240711	105700	261147000	24150	24150	24150	24150	11
482	20240711	105600	260881350	24150	24150	24150	24150	1
483	20240711	105500	260857200	24150	24150	24150	24150	12
484	20240711	105400	260567400	24150	24150	24150	24150	33
485	20240711	105300	259770450	24150	24150	24150	24150	0
486	20240711	105200	259770450	24150	24150	24150	24150	0
487	20240711	105100	259770450	24150	24150	24150	24150	11
488	20240711	105000	259504800	24200	24200	24200	24200	1
489	20240711	104900	259480600	24200	24200	24200	24200	0
490	20240711	104800	259480600	24200	24150	24200	24150	21
491	20240711	104700	258972950	24150	24150	24150	24150	5
492	20240711	104600	258852200	24150	24150	24150	24150	0
493	20240711	104500	258852200	24150	24150	24150	24150	105
494	20240711	104400	256316450	24150	24150	24150	24150	0
495	20240711	104300	256316450	24150	24150	24150	24150	0
496	20240711	104200	256316450	24150	24150	24150	24150	11
497	20240711	104100	256050800	24150	24150	24150	24150	11
498	20240711	104000	255785150	24200	24200	24200	24200	0
499	20240711	103900	255785150	24200	24200	24200	24200	1
500	20240711	103800	255760950	24150	24150	24150	24150	0
501	20240711	103700	255760950	24150	24150	24150	24150	0
502	20240711	103600	255760950	24150	24100	24150	24100	21
503	20240711	103500	255254400	24100	24100	24100	24100	3
504	20240711	103400	255182100	24100	24150	24150	24100	32
505	20240711	103300	254409900	24200	24150	24200	24150	3
506	20240711	103200	254337350	24150	24150	24150	24150	20
507	20240711	103100	253854350	24150	24150	24150	24150	12
508	20240711	103000	253564550	24200	24200	24200	24200	0
509	20240711	102900	253564550	24200	24150	24200	24150	25
510	20240711	102800	252960700	24150	24150	24150	24150	10
511	20240711	102700	252719200	24150	24150	24150	24150	92
512	20240711	102600	250497400	24150	24150	24150	24150	10
513	20240711	102500	250255900	24150	24150	24150	24150	23
514	20240711	102400	249700450	24200	24200	24200	24200	0
515	20240711	102300	249700450	24200	24150	24200	24150	28
516	20240711	102200	249024150	24200	24200	24200	24200	0
517	20240711	102100	249024150	24200	24200	24200	24200	2
518	20240711	102000	248975750	24200	24250	24250	24200	45
519	20240711	101900	247886650	24200	24200	24200	24200	7
520	20240711	101800	247717250	24200	24200	24200	24200	0
521	20240711	101700	247717250	24200	24200	24200	24200	100
522	20240711	101600	245297250	24200	24150	24200	24150	650
523	20240711	101500	229595900	24200	24200	24200	24200	251
524	20240711	101400	223521700	24200	24200	24200	24200	136
525	20240711	101300	220230500	24250	24250	24250	24250	197
526	20240711	101200	215453250	24250	24250	24250	24250	10
527	20240711	101100	215210750	24300	24300	24300	24300	5
528	20240711	101000	215089250	24250	24250	24250	24250	36
529	20240711	100900	214216250	24300	24300	24300	24300	4
530	20240711	100800	214119050	24300	24300	24300	24300	3
531	20240711	100700	214046150	24300	24300	24300	24300	0
532	20240711	100600	214046150	24300	24300	24300	24300	1
533	20240711	100500	214021850	24300	24300	24300	24300	21
534	20240711	100400	213511550	24300	24300	24300	24300	500
535	20240711	100300	201361550	24250	24250	24250	24250	0
536	20240711	100200	201361550	24250	24350	24350	24250	11
537	20240711	100100	201094700	24350	24350	24350	24350	2
538	20240711	100000	201046000	24350	24350	24350	24350	1
539	20240711	095900	201021650	24350	24350	24350	24350	2
540	20240711	095800	200972950	24250	24250	24250	24250	1
541	20240711	095700	200948700	24250	24250	24250	24250	0
542	20240711	095600	200948700	24250	24350	24350	24250	3
543	20240711	095500	200875750	24250	24300	24300	24250	290
544	20240711	095400	193840650	24300	24300	24300	24300	450
545	20240711	095300	182905650	24300	24300	24300	24300	42
546	20240711	095200	181885050	24250	24250	24250	24250	0
547	20240711	095100	181885050	24250	24250	24250	24250	14
548	20240711	095000	181545550	24300	24250	24300	24250	314
549	20240711	094900	173917250	24300	24300	24300	24300	4
550	20240711	094800	173820050	24300	24300	24300	24300	199
551	20240711	094700	168984350	24300	24300	24300	24300	453
552	20240711	094600	157976450	24300	24300	24300	24300	0
553	20240711	094500	157976450	24300	24300	24300	24300	1
554	20240711	094400	157952150	24350	24350	24350	24350	11
555	20240711	094300	157684300	24300	24350	24350	24300	185
556	20240711	094200	153188700	24350	24300	24350	24250	325
557	20240711	094100	145301800	24300	24300	24300	24300	25
558	20240711	094000	144694300	24350	24300	24350	24300	104
559	20240711	093900	142166900	24300	24300	24350	24300	12
560	20240711	093800	141875250	24300	24300	24300	24300	27
561	20240711	093700	141219150	24350	24350	24350	24350	29
562	20240711	093600	140513000	24350	24350	24350	24350	149
563	20240711	093500	136884850	24350	24300	24350	24300	22
564	20240711	093400	136349700	24300	24300	24300	24300	0
565	20240711	093300	136349700	24300	24300	24300	24300	20
566	20240711	093200	135863700	24350	24400	24400	24350	352
567	20240711	093100	127292050	24400	24400	24400	24400	0
568	20240711	093000	127292050	24400	24400	24400	24350	3
569	20240711	092900	127218900	24400	24350	24400	24350	37
570	20240711	092800	126317600	24350	24350	24350	24350	5
571	20240711	092700	126195850	24400	24350	24400	24350	35
572	20240711	092600	125343450	24350	24350	24350	24350	139
573	20240711	092500	121958800	24300	24350	24350	24300	31
574	20240711	092400	121204450	24350	24350	24350	24350	29
575	20240711	092300	120498300	24350	24350	24350	24350	1
576	20240711	092200	120473950	24300	24300	24300	24300	486
577	20240711	092100	108664150	24350	24350	24350	24350	93
578	20240711	092000	106399600	24350	24300	24350	24300	93
579	20240711	091900	104135350	24350	24300	24350	24300	102
580	20240711	091800	101656650	24350	24300	24350	24300	1182
581	20240711	091700	72884050	24300	24250	24300	24250	21
582	20240711	091600	72374300	24250	24300	24300	24250	22
583	20240711	091500	71840200	24300	24350	24350	24250	26
584	20240711	091400	71209450	24250	24300	24350	24250	145
585	20240711	091300	67686500	24300	24300	24300	24300	204
586	20240711	091200	62729300	24350	24300	24350	24300	61
587	20240711	091100	61246900	24300	24350	24350	24300	19
588	20240711	091000	60784550	24300	24400	24400	24300	327
589	20240711	090900	52811250	24400	24400	24450	24400	273
590	20240711	090800	46149600	24400	24350	24400	24250	190
591	20240711	090700	41523500	24250	24300	24350	24250	40
592	20240711	090600	40551450	24350	24350	24350	24250	285
593	20240711	090500	33630450	24350	24350	24450	24250	69
594	20240711	090400	31950300	24350	24200	24400	24200	760
595	20240711	090300	13463450	24200	24100	24200	24100	324
596	20240711	090200	5640100	24050	24050	24050	24050	48
597	20240711	090100	4485700	24100	24100	24100	24050	118
598	20240711	090000	1642200	24150	24150	24150	24150	68