KissMeData/179900/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	202700	1232568050	29850	29850	29850	29850	836
3	20240723	202600	1232568050	29850	29850	29850	29850	0
4	20240723	202500	1232568050	29850	29850	29850	29850	0
5	20240723	202400	1232568050	29850	29850	29850	29850	0
6	20240723	202300	1232568050	29850	29850	29850	29850	0
7	20240723	202200	1232568050	29850	29850	29850	29850	0
8	20240723	202100	1232568050	29850	29850	29850	29850	0
9	20240723	202000	1232568050	29850	29850	29850	29850	0
10	20240723	201900	1232568050	29850	29850	29850	29850	0
11	20240723	201800	1232568050	29850	29850	29850	29850	0
12	20240723	201700	1232568050	29850	29850	29850	29850	0
13	20240723	201600	1232568050	29850	29850	29850	29850	0
14	20240723	201500	1232568050	29850	29850	29850	29850	0
15	20240723	201400	1232568050	29850	29850	29850	29850	0
16	20240723	201300	1232568050	29850	29850	29850	29850	0
17	20240723	201200	1232568050	29850	29850	29850	29850	0
18	20240723	201100	1232568050	29850	29850	29850	29850	0
19	20240723	201000	1232568050	29850	29850	29850	29850	0
20	20240723	200900	1232568050	29850	29850	29850	29850	0
21	20240723	200800	1232568050	29850	29850	29850	29850	0
22	20240723	200700	1232568050	29850	29850	29850	29850	0
23	20240723	200600	1232568050	29850	29850	29850	29850	0
24	20240723	200500	1232568050	29850	29850	29850	29850	0
25	20240723	200400	1232568050	29850	29850	29850	29850	0
26	20240723	200300	1232568050	29850	29850	29850	29850	0
27	20240723	200200	1232568050	29850	29850	29850	29850	0
28	20240723	200100	1232568050	29850	29850	29850	29850	0
29	20240723	200000	1232568050	29850	29850	29850	29850	0
30	20240723	195900	1232568050	29850	29850	29850	29850	0
31	20240723	195800	1232568050	29850	29850	29850	29850	0
32	20240723	195700	1232568050	29850	29850	29850	29850	836
33	20240723	195600	1232568050	29850	29850	29850	29850	0
34	20240723	195500	1232568050	29850	29850	29850	29850	0
35	20240723	195400	1232568050	29850	29850	29850	29850	0
36	20240723	195300	1232568050	29850	29850	29850	29850	0
37	20240723	195200	1232568050	29850	29850	29850	29850	0
38	20240723	195100	1232568050	29850	29850	29850	29850	0
39	20240723	195000	1232568050	29850	29850	29850	29850	0
40	20240723	194900	1232568050	29850	29850	29850	29850	0
41	20240723	194800	1232568050	29850	29850	29850	29850	0
42	20240723	194700	1232568050	29850	29850	29850	29850	0
43	20240723	194600	1232568050	29850	29850	29850	29850	0
44	20240723	194500	1232568050	29850	29850	29850	29850	0
45	20240723	194400	1232568050	29850	29850	29850	29850	0
46	20240723	194300	1232568050	29850	29850	29850	29850	0
47	20240723	194200	1232568050	29850	29850	29850	29850	0
48	20240723	194100	1232568050	29850	29850	29850	29850	0
49	20240723	194000	1232568050	29850	29850	29850	29850	0
50	20240723	193900	1232568050	29850	29850	29850	29850	0
51	20240723	193800	1232568050	29850	29850	29850	29850	0
52	20240723	193700	1232568050	29850	29850	29850	29850	0
53	20240723	193600	1232568050	29850	29850	29850	29850	0
54	20240723	193500	1232568050	29850	29850	29850	29850	0
55	20240723	193400	1232568050	29850	29850	29850	29850	0
56	20240723	193300	1232568050	29850	29850	29850	29850	0
57	20240723	193200	1232568050	29850	29850	29850	29850	0
58	20240723	193100	1232568050	29850	29850	29850	29850	0
59	20240723	193000	1232568050	29850	29850	29850	29850	0
60	20240723	192900	1232568050	29850	29850	29850	29850	0
61	20240723	192800	1232568050	29850	29850	29850	29850	0
62	20240723	192700	1232568050	29850	29850	29850	29850	836
63	20240723	192600	1232568050	29850	29850	29850	29850	0
64	20240723	192500	1232568050	29850	29850	29850	29850	0
65	20240723	192400	1232568050	29850	29850	29850	29850	0
66	20240723	192300	1232568050	29850	29850	29850	29850	0
67	20240723	192200	1232568050	29850	29850	29850	29850	0
68	20240723	192100	1232568050	29850	29850	29850	29850	0
69	20240723	192000	1232568050	29850	29850	29850	29850	0
70	20240723	191900	1232568050	29850	29850	29850	29850	0
71	20240723	191800	1232568050	29850	29850	29850	29850	0
72	20240723	191700	1232568050	29850	29850	29850	29850	0
73	20240723	191600	1232568050	29850	29850	29850	29850	0
74	20240723	191500	1232568050	29850	29850	29850	29850	0
75	20240723	191400	1232568050	29850	29850	29850	29850	0
76	20240723	191300	1232568050	29850	29850	29850	29850	0
77	20240723	191200	1232568050	29850	29850	29850	29850	0
78	20240723	191100	1232568050	29850	29850	29850	29850	0
79	20240723	191000	1232568050	29850	29850	29850	29850	0
80	20240723	190900	1232568050	29850	29850	29850	29850	0
81	20240723	190800	1232568050	29850	29850	29850	29850	0
82	20240723	190700	1232568050	29850	29850	29850	29850	0
83	20240723	190600	1232568050	29850	29850	29850	29850	0
84	20240723	190500	1232568050	29850	29850	29850	29850	0
85	20240723	190400	1232568050	29850	29850	29850	29850	0
86	20240723	190300	1232568050	29850	29850	29850	29850	0
87	20240723	190200	1232568050	29850	29850	29850	29850	0
88	20240723	190100	1232568050	29850	29850	29850	29850	0
89	20240723	190000	1232568050	29850	29850	29850	29850	0
90	20240723	185900	1232568050	29850	29850	29850	29850	0
91	20240723	185800	1232568050	29850	29850	29850	29850	0
92	20240723	185700	1232568050	29850	29850	29850	29850	836
93	20240723	185600	1232568050	29850	29850	29850	29850	0
94	20240723	185500	1232568050	29850	29850	29850	29850	0
95	20240723	185400	1232568050	29850	29850	29850	29850	0
96	20240723	185300	1232568050	29850	29850	29850	29850	0
97	20240723	185200	1232568050	29850	29850	29850	29850	0
98	20240723	185100	1232568050	29850	29850	29850	29850	0
99	20240723	185000	1232568050	29850	29850	29850	29850	0
100	20240723	184900	1232568050	29850	29850	29850	29850	0
101	20240723	184800	1232568050	29850	29850	29850	29850	0
102	20240723	184700	1232568050	29850	29850	29850	29850	0
103	20240723	184600	1232568050	29850	29850	29850	29850	0
104	20240723	184500	1232568050	29850	29850	29850	29850	0
105	20240723	184400	1232568050	29850	29850	29850	29850	0
106	20240723	184300	1232568050	29850	29850	29850	29850	0
107	20240723	184200	1232568050	29850	29850	29850	29850	0
108	20240723	184100	1232568050	29850	29850	29850	29850	0
109	20240723	184000	1232568050	29850	29850	29850	29850	0
110	20240723	183900	1232568050	29850	29850	29850	29850	0
111	20240723	183800	1232568050	29850	29850	29850	29850	0
112	20240723	183700	1232568050	29850	29850	29850	29850	0
113	20240723	183600	1232568050	29850	29850	29850	29850	0
114	20240723	183500	1232568050	29850	29850	29850	29850	0
115	20240723	183400	1232568050	29850	29850	29850	29850	0
116	20240723	183300	1232568050	29850	29850	29850	29850	0
117	20240723	183200	1232568050	29850	29850	29850	29850	0
118	20240723	183100	1232568050	29850	29850	29850	29850	0
119	20240723	183000	1232568050	29850	29850	29850	29850	0
120	20240723	182900	1232568050	29850	29850	29850	29850	0
121	20240723	182800	1232568050	29850	29850	29850	29850	0
122	20240723	182700	1232568050	29850	29850	29850	29850	836
123	20240723	182600	1232568050	29850	29850	29850	29850	0
124	20240723	182500	1232568050	29850	29850	29850	29850	0
125	20240723	182400	1232568050	29850	29850	29850	29850	0
126	20240723	182300	1232568050	29850	29850	29850	29850	0
127	20240723	182200	1232568050	29850	29850	29850	29850	0
128	20240723	182100	1232568050	29850	29850	29850	29850	0
129	20240723	182000	1232568050	29850	29850	29850	29850	0
130	20240723	181900	1232568050	29850	29850	29850	29850	0
131	20240723	181800	1232568050	29850	29850	29850	29850	0
132	20240723	181700	1232568050	29850	29850	29850	29850	0
133	20240723	181600	1232568050	29850	29850	29850	29850	0
134	20240723	181500	1232568050	29850	29850	29850	29850	0
135	20240723	181400	1232568050	29850	29850	29850	29850	0
136	20240723	181300	1232568050	29850	29850	29850	29850	0
137	20240723	181200	1232568050	29850	29850	29850	29850	0
138	20240723	181100	1232568050	29850	29850	29850	29850	0
139	20240723	181000	1232568050	29850	29850	29850	29850	0
140	20240723	180900	1232568050	29850	29850	29850	29850	0
141	20240723	180800	1232568050	29850	29850	29850	29850	0
142	20240723	180700	1232568050	29850	29850	29850	29850	0
143	20240723	180600	1232568050	29850	29850	29850	29850	0
144	20240723	180500	1232568050	29850	29850	29850	29850	0
145	20240723	180400	1232568050	29850	29850	29850	29850	0
146	20240723	180300	1232568050	29850	29850	29850	29850	0
147	20240723	180200	1232568050	29850	29850	29850	29850	0
148	20240723	180100	1232568050	29850	29850	29850	29850	0
149	20240723	180000	1232568050	29850	29850	29850	29850	0
150	20240723	175900	1232568050	29850	29850	29850	29850	0
151	20240723	175800	1232568050	29850	29850	29850	29850	0
152	20240723	175700	1232568050	29850	29850	29850	29850	836
153	20240723	175600	1232568050	29850	29850	29850	29850	0
154	20240723	175500	1232568050	29850	29850	29850	29850	0
155	20240723	175400	1232568050	29850	29850	29850	29850	0
156	20240723	175300	1232568050	29850	29850	29850	29850	0
157	20240723	175200	1232568050	29850	29850	29850	29850	0
158	20240723	175100	1232568050	29850	29850	29850	29850	0
159	20240723	175000	1232568050	29850	29850	29850	29850	0
160	20240723	174900	1232568050	29850	29850	29850	29850	0
161	20240723	174800	1232568050	29850	29850	29850	29850	0
162	20240723	174700	1232568050	29850	29850	29850	29850	0
163	20240723	174600	1232568050	29850	29850	29850	29850	0
164	20240723	174500	1232568050	29850	29850	29850	29850	0
165	20240723	174400	1232568050	29850	29850	29850	29850	0
166	20240723	174300	1232568050	29850	29850	29850	29850	0
167	20240723	174200	1232568050	29850	29850	29850	29850	0
168	20240723	174100	1232568050	29850	29850	29850	29850	0
169	20240723	174000	1232568050	29850	29850	29850	29850	0
170	20240723	173900	1232568050	29850	29850	29850	29850	0
171	20240723	173800	1232568050	29850	29850	29850	29850	0
172	20240723	173700	1232568050	29850	29850	29850	29850	0
173	20240723	173600	1232568050	29850	29850	29850	29850	0
174	20240723	173500	1232568050	29850	29850	29850	29850	0
175	20240723	173400	1232568050	29850	29850	29850	29850	0
176	20240723	173300	1232568050	29850	29850	29850	29850	0
177	20240723	173200	1232568050	29850	29850	29850	29850	0
178	20240723	173100	1232568050	29850	29850	29850	29850	0
179	20240723	173000	1232568050	29850	29850	29850	29850	0
180	20240723	172900	1232568050	29850	29850	29850	29850	0
181	20240723	172800	1232568050	29850	29850	29850	29850	0
182	20240723	172700	1232568050	29850	29850	29850	29850	836
183	20240723	172600	1232568050	29850	29850	29850	29850	0
184	20240723	172500	1232568050	29850	29850	29850	29850	0
185	20240723	172400	1232568050	29850	29850	29850	29850	0
186	20240723	172300	1232568050	29850	29850	29850	29850	0
187	20240723	172200	1232568050	29850	29850	29850	29850	0
188	20240723	172100	1232568050	29850	29850	29850	29850	0
189	20240723	172000	1232568050	29850	29850	29850	29850	0
190	20240723	171900	1232568050	29850	29850	29850	29850	0
191	20240723	171800	1232568050	29850	29850	29850	29850	0
192	20240723	171700	1232568050	29850	29850	29850	29850	0
193	20240723	171600	1232568050	29850	29850	29850	29850	0
194	20240723	171500	1232568050	29850	29850	29850	29850	0
195	20240723	171400	1232568050	29850	29850	29850	29850	0
196	20240723	171300	1232568050	29850	29850	29850	29850	0
197	20240723	171200	1232568050	29850	29850	29850	29850	0
198	20240723	171100	1232568050	29850	29850	29850	29850	0
199	20240723	171000	1232568050	29850	29850	29850	29850	0
200	20240723	170900	1232568050	29850	29850	29850	29850	0
201	20240723	170800	1232568050	29850	29850	29850	29850	0
202	20240723	170700	1232568050	29850	29850	29850	29850	0
203	20240723	170600	1232568050	29850	29850	29850	29850	0
204	20240723	170500	1232568050	29850	29850	29850	29850	0
205	20240723	170400	1232568050	29850	29850	29850	29850	0
206	20240723	170300	1232568050	29850	29850	29850	29850	0
207	20240723	170200	1232568050	29850	29850	29850	29850	0
208	20240723	170100	1232568050	29850	29850	29850	29850	0
209	20240723	170000	1232568050	29850	29850	29850	29850	0
210	20240723	165900	1232568050	29850	29850	29850	29850	0
211	20240723	165800	1232568050	29850	29850	29850	29850	0
212	20240723	165700	1232568050	29850	29850	29850	29850	836
213	20240723	165600	1232568050	29850	29850	29850	29850	0
214	20240723	165500	1232568050	29850	29850	29850	29850	0
215	20240723	165400	1232568050	29850	29850	29850	29850	0
216	20240723	165300	1232568050	29850	29850	29850	29850	0
217	20240723	165200	1232568050	29850	29850	29850	29850	0
218	20240723	165100	1232568050	29850	29850	29850	29850	0
219	20240723	165000	1232568050	29850	29850	29850	29850	0
220	20240723	164900	1232568050	29850	29850	29850	29850	0
221	20240723	164800	1232568050	29850	29850	29850	29850	0
222	20240723	164700	1232568050	29850	29850	29850	29850	0
223	20240723	164600	1232568050	29850	29850	29850	29850	0
224	20240723	164500	1232568050	29850	29850	29850	29850	0
225	20240723	164400	1232568050	29850	29850	29850	29850	0
226	20240723	164300	1232568050	29850	29850	29850	29850	0
227	20240723	164200	1232568050	29850	29850	29850	29850	0
228	20240723	164100	1232568050	29850	29850	29850	29850	0
229	20240723	164000	1232568050	29850	29850	29850	29850	0
230	20240723	163900	1232568050	29850	29850	29850	29850	0
231	20240723	163800	1232568050	29850	29850	29850	29850	0
232	20240723	163700	1232568050	29850	29850	29850	29850	0
233	20240723	163600	1232568050	29850	29850	29850	29850	0
234	20240723	163500	1232568050	29850	29850	29850	29850	0
235	20240723	163400	1232568050	29850	29850	29850	29850	0
236	20240723	163300	1232568050	29850	29850	29850	29850	0
237	20240723	163200	1232568050	29850	29850	29850	29850	0
238	20240723	163100	1232568050	29850	29850	29850	29850	0
239	20240723	163000	1232568050	29850	29850	29850	29850	0
240	20240723	162900	1232568050	29850	29850	29850	29850	0
241	20240723	162800	1232568050	29850	29850	29850	29850	0
242	20240723	162700	1232568050	29850	29850	29850	29850	836
243	20240723	162600	1232568050	29850	29850	29850	29850	0
244	20240723	162500	1232568050	29850	29850	29850	29850	0
245	20240723	162400	1232568050	29850	29850	29850	29850	0
246	20240723	162300	1232568050	29850	29850	29850	29850	0
247	20240723	162200	1232568050	29850	29850	29850	29850	0
248	20240723	162100	1232568050	29850	29850	29850	29850	0
249	20240723	162000	1232568050	29850	29850	29850	29850	0
250	20240723	161900	1232568050	29850	29850	29850	29850	0
251	20240723	161800	1232568050	29850	29850	29850	29850	0
252	20240723	161700	1232568050	29850	29850	29850	29850	0
253	20240723	161600	1232568050	29850	29850	29850	29850	0
254	20240723	161500	1232568050	29850	29850	29850	29850	0
255	20240723	161400	1232568050	29850	29850	29850	29850	0
256	20240723	161300	1232568050	29850	29850	29850	29850	0
257	20240723	161200	1232568050	29850	29850	29850	29850	0
258	20240723	161100	1232568050	29850	29850	29850	29850	0
259	20240723	161000	1232568050	29850	29850	29850	29850	0
260	20240723	160900	1232568050	29850	29850	29850	29850	0
261	20240723	160800	1232568050	29850	29850	29850	29850	0
262	20240723	160700	1232568050	29850	29850	29850	29850	0
263	20240723	160600	1232568050	29850	29850	29850	29850	0
264	20240723	160500	1232568050	29850	29850	29850	29850	0
265	20240723	160400	1232568050	29850	29850	29850	29850	0
266	20240723	160300	1232568050	29850	29850	29850	29850	0
267	20240723	160200	1232568050	29850	29850	29850	29850	0
268	20240723	160100	1232568050	29850	29850	29850	29850	0
269	20240723	160000	1232568050	29850	29850	29850	29850	0
270	20240723	155900	1232568050	29850	29850	29850	29850	0
271	20240723	155800	1232568050	29850	29850	29850	29850	0
272	20240723	155700	1232568050	29850	29850	29850	29850	836
273	20240723	155600	1232568050	29850	29850	29850	29850	0
274	20240723	155500	1232568050	29850	29850	29850	29850	0
275	20240723	155400	1232568050	29850	29850	29850	29850	0
276	20240723	155300	1232568050	29850	29850	29850	29850	0
277	20240723	155200	1232568050	29850	29850	29850	29850	0
278	20240723	155100	1232568050	29850	29850	29850	29850	0
279	20240723	155000	1232568050	29850	29850	29850	29850	0
280	20240723	154900	1232568050	29850	29850	29850	29850	0
281	20240723	154800	1232568050	29850	29850	29850	29850	0
282	20240723	154700	1232568050	29850	29850	29850	29850	0
283	20240723	154600	1232568050	29850	29850	29850	29850	0
284	20240723	154500	1232568050	29850	29850	29850	29850	0
285	20240723	154400	1232568050	29850	29850	29850	29850	0
286	20240723	154300	1232568050	29850	29850	29850	29850	0
287	20240723	154200	1232568050	29850	29850	29850	29850	0
288	20240723	154100	1232568050	29850	29850	29850	29850	0
289	20240723	154000	1232568050	29850	29850	29850	29850	0
290	20240723	153900	1232568050	29850	29850	29850	29850	0
291	20240723	153800	1232568050	29850	29850	29850	29850	0
292	20240723	153700	1232568050	29850	29850	29850	29850	0
293	20240723	153600	1232568050	29850	29850	29850	29850	0
294	20240723	153500	1232568050	29850	29850	29850	29850	0
295	20240723	153400	1232568050	29850	29850	29850	29850	0
296	20240723	153300	1232568050	29850	29850	29850	29850	0
297	20240723	153200	1232568050	29850	29850	29850	29850	0
298	20240723	153100	1232568050	29850	29850	29850	29850	0
299	20240723	153000	1232568050	29850	29850	29850	29850	836
300	20240723	152900	1207613450	29750	29750	29750	29750	0
301	20240723	152800	1207613450	29750	29750	29750	29750	0
302	20240723	152700	1207613450	29750	29750	29750	29750	0
303	20240723	152600	1207613450	29750	29750	29750	29750	0
304	20240723	152500	1207613450	29750	29750	29750	29750	0
305	20240723	152400	1207613450	29750	29750	29750	29750	0
306	20240723	152300	1207613450	29750	29750	29750	29750	0
307	20240723	152200	1207613450	29750	29750	29750	29750	0
308	20240723	152100	1207613450	29750	29750	29750	29750	0
309	20240723	152000	1207613450	29750	29750	29750	29750	0
310	20240723	151900	1207613450	29750	29500	29850	29500	880
311	20240723	151800	1181527450	29400	29400	29400	29400	301
312	20240723	151700	1172678050	29400	29250	29400	29200	138
313	20240723	151600	1168634250	29200	29200	29200	29200	0
314	20240723	151500	1168634250	29200	29200	29200	29200	3
315	20240723	151400	1168546650	29200	29200	29200	29200	97
316	20240723	151300	1165714250	29200	29000	29250	29000	112
317	20240723	151200	1162441250	29200	29250	29250	29000	1556
318	20240723	151100	1117213850	29300	29300	29300	29300	136
319	20240723	151000	1113229050	29350	29350	29350	29350	0
320	20240723	150900	1113229050	29350	29400	29400	29350	203
321	20240723	150800	1107266000	29400	29400	29400	29400	3
322	20240723	150700	1107177800	29450	29500	29500	29450	271
323	20240723	150600	1099194950	29550	29550	29550	29550	0
324	20240723	150500	1099194950	29550	29550	29550	29550	0
325	20240723	150400	1099194950	29550	29550	29550	29550	1
326	20240723	150300	1099165400	29500	29500	29500	29500	0
327	20240723	150200	1099165400	29500	29500	29500	29500	16
328	20240723	150100	1098693400	29500	29500	29500	29500	1
329	20240723	150000	1098663900	29550	29550	29550	29550	52
330	20240723	145900	1097127300	29600	29600	29600	29600	4
331	20240723	145800	1097008900	29600	29600	29600	29600	4
332	20240723	145700	1096890500	29600	29550	29600	29550	32
333	20240723	145600	1095944800	29550	29550	29550	29550	0
334	20240723	145500	1095944800	29550	29550	29550	29550	0
335	20240723	145400	1095944800	29550	29550	29550	29550	80
336	20240723	145300	1093580800	29550	29500	29550	29500	302
337	20240723	145200	1084669700	29500	29500	29500	29500	2
338	20240723	145100	1084610700	29500	29500	29500	29500	2
339	20240723	145000	1084551700	29500	29500	29500	29500	3
340	20240723	144900	1084463200	29500	29550	29550	29500	208
341	20240723	144800	1078322150	29600	29600	29600	29600	203
342	20240723	144700	1072313350	29650	29700	29700	29650	262
343	20240723	144600	1064543500	29700	29700	29700	29700	3
344	20240723	144500	1064454400	29700	29700	29700	29700	139
345	20240723	144400	1060326100	29700	29900	29900	29700	232
346	20240723	144300	1053428800	29900	29850	29900	29850	2
347	20240723	144200	1053369050	29900	29900	29900	29900	2
348	20240723	144100	1053309250	29900	29850	29900	29850	103
349	20240723	144000	1050234650	29850	29850	29850	29800	112
350	20240723	143900	1046891500	29850	29750	29850	29750	601
351	20240723	143800	1028983050	29750	29650	29750	29650	3
352	20240723	143700	1028894000	29650	29700	29700	29650	153
353	20240723	143600	1024357450	29700	29750	29750	29700	103
354	20240723	143500	1021298250	29750	29700	29750	29700	552
355	20240723	143400	1004883750	29700	29650	29700	29650	262
356	20240723	143300	997114950	29650	29750	29750	29650	448
357	20240723	143200	983811650	29800	29600	29800	29600	1078
358	20240723	143100	951839800	29600	29350	29600	29350	947
359	20240723	143000	923944950	29300	29250	29300	29250	968
360	20240723	142900	895582850	29300	29300	29300	29300	2
361	20240723	142800	895524250	29300	29300	29300	29300	202
362	20240723	142700	889605650	29300	29300	29300	29300	2
363	20240723	142600	889547050	29300	29300	29300	29300	2
364	20240723	142500	889488450	29300	29300	29300	29300	2
365	20240723	142400	889429850	29300	29300	29300	29300	2
366	20240723	142300	889371250	29300	29300	29300	29300	2
367	20240723	142200	889312650	29300	29300	29300	29300	4
368	20240723	142100	889195450	29300	29250	29300	29250	3
369	20240723	142000	889107650	29250	29350	29350	29250	41
370	20240723	141900	887908200	29350	29300	29350	29300	3
371	20240723	141800	887820250	29300	29300	29300	29300	2
372	20240723	141700	887761650	29300	29300	29300	29300	2
373	20240723	141600	887703050	29300	29350	29350	29300	284
374	20240723	141500	879381550	29350	29350	29350	29350	4
375	20240723	141400	879264150	29350	29350	29350	29350	5
376	20240723	141300	879117400	29350	29300	29350	29300	251
377	20240723	141200	871763050	29200	29200	29200	29200	9
378	20240723	141100	871500250	29150	29150	29150	29150	0
379	20240723	141000	871500250	29150	29150	29150	29150	26
380	20240723	140900	870742350	29150	29150	29150	29150	4
381	20240723	140800	870625750	29150	29150	29150	29150	6
382	20240723	140700	870450850	29150	29150	29150	29150	4
383	20240723	140600	870334250	29150	29150	29150	29150	2
384	20240723	140500	870275950	29100	29100	29100	29100	0
385	20240723	140400	870275950	29100	29100	29100	29100	2
386	20240723	140300	870217750	29050	29050	29050	29050	2
387	20240723	140200	870159650	29000	29000	29000	29000	10
388	20240723	140100	869869650	29000	29000	29000	29000	0
389	20240723	140000	869869650	29000	29000	29000	29000	392
390	20240723	135900	858501650	29000	29000	29000	29000	2
391	20240723	135800	858443650	29000	29000	29000	29000	12
392	20240723	135700	858095650	29000	29000	29000	29000	2
393	20240723	135600	858037650	29000	29000	29000	29000	115
394	20240723	135500	854702650	29100	29100	29100	29100	2
395	20240723	135400	854644450	29100	29100	29100	29100	2
396	20240723	135300	854586250	29100	29100	29100	29100	2
397	20240723	135200	854528050	29100	29100	29100	29100	2
398	20240723	135100	854469850	29100	29100	29100	29100	2
399	20240723	135000	854411650	29100	29100	29100	29100	2
400	20240723	134900	854353450	29100	29150	29150	29100	63
401	20240723	134800	852519150	29100	29100	29100	29100	0
402	20240723	134700	852519150	29100	29100	29100	29100	0
403	20240723	134600	852519150	29100	29100	29100	29100	14
404	20240723	134500	852111750	29100	29100	29100	29100	4
405	20240723	134400	851995350	29100	29100	29100	29100	9
406	20240723	134300	851733450	29100	29100	29100	29100	2
407	20240723	134200	851675250	29050	29050	29050	29050	1
408	20240723	134100	851646200	29000	29000	29000	29000	0
409	20240723	134000	851646200	29000	29000	29000	29000	0
410	20240723	133900	851646200	29000	29000	29000	29000	0
411	20240723	133800	851646200	29000	29000	29000	29000	344
412	20240723	133700	841670200	29000	29000	29000	29000	2
413	20240723	133600	841612200	29000	29000	29000	29000	42
414	20240723	133500	840394200	29000	29000	29000	29000	2
415	20240723	133400	840336200	29000	29050	29050	29000	101
416	20240723	133300	837406700	29050	29050	29050	29050	3
417	20240723	133200	837319550	29050	29100	29100	29050	3
418	20240723	133100	837232300	29100	29150	29150	29100	6
419	20240723	133000	837057600	29150	29150	29150	29150	2
420	20240723	132900	836999300	29150	29150	29150	29150	2
421	20240723	132800	836941000	29150	29150	29150	29150	2
422	20240723	132700	836882700	29150	29150	29150	29150	62
423	20240723	132600	835075400	29200	29200	29200	29200	12
424	20240723	132500	834725000	29200	29200	29200	29200	13
425	20240723	132400	834345400	29200	29200	29200	29200	0
426	20240723	132300	834345400	29200	29200	29200	29200	114
427	20240723	132200	831016600	29200	29200	29200	29200	20
428	20240723	132100	830432600	29150	29150	29150	29150	112
429	20240723	132000	827167800	29150	29150	29150	29150	22
430	20240723	131900	826526500	29100	29100	29100	29100	67
431	20240723	131800	824576800	29050	29050	29050	29050	0
432	20240723	131700	824576800	29050	29050	29050	29050	0
433	20240723	131600	824576800	29050	29050	29050	29050	0
434	20240723	131500	824576800	29050	29050	29050	29050	0
435	20240723	131400	824576800	29050	29050	29050	29050	0
436	20240723	131300	824576800	29050	29050	29050	29050	1
437	20240723	131200	824547750	29050	29050	29050	29050	2
438	20240723	131100	824489650	29100	29100	29100	29100	0
439	20240723	131000	824489650	29100	29200	29200	29100	203
440	20240723	130900	818568100	29250	29250	29250	29250	70
441	20240723	130800	816520600	29200	29200	29200	29200	2
442	20240723	130700	816462200	29200	29050	29200	29050	1111
443	20240723	130600	784160000	29050	29050	29050	29050	0
444	20240723	130500	784160000	29050	29050	29050	29050	0
445	20240723	130400	784160000	29050	29050	29050	29050	6
446	20240723	130300	783985700	29050	29050	29050	29050	0
447	20240723	130200	783985700	29050	29050	29050	29050	0
448	20240723	130100	783985700	29050	29000	29050	29000	32
449	20240723	130000	783056150	28950	28950	28950	28950	0
450	20240723	125900	783056150	28950	28950	28950	28950	0
451	20240723	125800	783056150	28950	28950	28950	28950	10
452	20240723	125700	782766650	29050	29050	29050	29050	24
453	20240723	125600	782069450	29050	29050	29050	29050	24
454	20240723	125500	781372250	29000	29000	29000	29000	0
455	20240723	125400	781372250	29000	29000	29000	29000	50
456	20240723	125300	779922250	29000	29000	29000	29000	80
457	20240723	125200	777602250	29000	29000	29000	29000	20
458	20240723	125100	777022250	29000	29000	29000	29000	3
459	20240723	125000	776935250	28950	28950	28950	28950	0
460	20240723	124900	776935250	28950	28950	28950	28950	0
461	20240723	124800	776935250	28950	28950	28950	28950	0
462	20240723	124700	776935250	28950	28950	28950	28950	0
463	20240723	124600	776935250	28950	28950	28950	28950	0
464	20240723	124500	776935250	28950	28950	28950	28950	0
465	20240723	124400	776935250	28950	28950	28950	28950	0
466	20240723	124300	776935250	28950	28950	28950	28950	0
467	20240723	124200	776935250	28950	28950	28950	28900	109
468	20240723	124100	773784250	28950	28950	28950	28950	59
469	20240723	124000	772076200	28850	28850	28850	28850	0
470	20240723	123900	772076200	28850	28850	28850	28850	0
471	20240723	123800	772076200	28850	28850	28850	28850	0
472	20240723	123700	772076200	28850	28850	28850	28850	12
473	20240723	123600	771730000	28850	28850	28850	28850	0
474	20240723	123500	771730000	28850	28850	28850	28850	10
475	20240723	123400	771441500	28950	28950	28950	28950	10
476	20240723	123300	771152000	28950	28950	28950	28950	0
477	20240723	123200	771152000	28950	28950	28950	28950	0
478	20240723	123100	771152000	28950	28950	28950	28950	6
479	20240723	123000	770978300	28950	28950	28950	28850	541
480	20240723	122900	755366350	28950	28950	28950	28950	0
481	20240723	122800	755366350	28950	28950	28950	28950	0
482	20240723	122700	755366350	28950	28950	28950	28950	35
483	20240723	122600	754353100	28900	28900	28900	28900	0
484	20240723	122500	754353100	28900	28900	28900	28900	0
485	20240723	122400	754353100	28900	28900	28900	28900	100
486	20240723	122300	751463100	28900	28900	28900	28900	0
487	20240723	122200	751463100	28900	28900	28900	28900	12
488	20240723	122100	751116300	28900	28900	28900	28900	0
489	20240723	122000	751116300	28900	28900	28900	28900	0
490	20240723	121900	751116300	28900	28900	28900	28900	0
491	20240723	121800	751116300	28900	28900	28900	28900	0
492	20240723	121700	751116300	28900	28900	28900	28900	0
493	20240723	121600	751116300	28900	28900	28900	28900	6
494	20240723	121500	750942900	28900	28800	28900	28800	2263
495	20240723	121400	685760150	28800	28800	28800	28800	10
496	20240723	121300	685472150	28800	28800	28800	28800	20
497	20240723	121200	684896150	28750	28750	28750	28750	0
498	20240723	121100	684896150	28750	28750	28750	28750	0
499	20240723	121000	684896150	28750	28850	28850	28750	909
500	20240723	120900	658714800	28850	28850	28850	28850	0
501	20240723	120800	658714800	28850	28850	28850	28850	0
502	20240723	120700	658714800	28850	28850	28850	28850	0
503	20240723	120600	658714800	28850	28850	28850	28850	0
504	20240723	120500	658714800	28850	28850	28850	28850	0
505	20240723	120400	658714800	28850	28850	28850	28850	10
506	20240723	120300	658426300	28850	28850	28850	28850	34
507	20240723	120200	657445400	28900	29000	29000	28850	2482
508	20240723	120100	585695650	29000	29000	29000	29000	0
509	20240723	120000	585695650	29000	29000	29000	29000	0
510	20240723	115900	585695650	29000	29000	29000	29000	0
511	20240723	115800	585695650	29000	29000	29000	29000	0
512	20240723	115700	585695650	29000	29000	29000	29000	1
513	20240723	115600	585666650	29000	29000	29000	29000	1
514	20240723	115500	585637650	29050	29050	29050	29050	0
515	20240723	115400	585637650	29050	29000	29050	29000	155
516	20240723	115300	581142400	28900	28900	28900	28900	100
517	20240723	115200	578252400	28900	28900	28900	28900	465
518	20240723	115100	564813900	28900	28900	28900	28900	17
519	20240723	115000	564322600	28900	28900	28900	28900	4
520	20240723	114900	564207000	28900	28900	28900	28900	0
521	20240723	114800	564207000	28900	28900	28900	28900	0
522	20240723	114700	564207000	28900	28900	28900	28900	77
523	20240723	114600	561981700	28900	28900	28900	28900	9
524	20240723	114500	561721600	28900	29000	29000	28900	420
525	20240723	114400	549574000	28950	28950	28950	28950	103
526	20240723	114300	546592150	28950	28950	28950	28950	1
527	20240723	114200	546563200	28900	28900	28900	28900	0
528	20240723	114100	546563200	28900	28900	28900	28900	30
529	20240723	114000	545696200	28900	28900	28900	28900	202
530	20240723	113900	539858400	28850	28850	28850	28850	142
531	20240723	113800	535761700	28850	28850	28850	28850	101
532	20240723	113700	532847850	28950	28900	28950	28900	222
533	20240723	113600	526429500	28850	29000	29000	28800	2630
534	20240723	113500	450549450	29000	29000	29000	29000	256
535	20240723	113400	443125450	29050	29050	29050	29050	0
536	20240723	113300	443125450	29050	29050	29050	29050	35
537	20240723	113200	442108700	29050	29200	29200	28950	1847
538	20240723	113100	388496950	29200	29200	29200	29200	5
539	20240723	113000	388350950	29200	29200	29200	29200	402
540	20240723	112900	376612550	29250	29250	29250	29250	0
541	20240723	112800	376612550	29250	29250	29250	29250	0
542	20240723	112700	376612550	29250	29250	29250	29250	0
543	20240723	112600	376612550	29250	29250	29250	29250	0
544	20240723	112500	376612550	29250	29200	29250	29200	88
545	20240723	112400	374038600	29200	29200	29200	29200	0
546	20240723	112300	374038600	29200	29200	29200	29200	0
547	20240723	112200	374038600	29200	29200	29200	29200	0
548	20240723	112100	374038600	29200	29200	29200	29200	0
549	20240723	112000	374038600	29200	29200	29200	29200	0
550	20240723	111900	374038600	29200	29200	29200	29200	0
551	20240723	111800	374038600	29200	29200	29200	29200	0
552	20240723	111700	374038600	29200	29200	29200	29200	0
553	20240723	111600	374038600	29200	29200	29200	29200	0
554	20240723	111500	374038600	29200	29200	29200	29200	0
555	20240723	111400	374038600	29200	29200	29200	29200	0
556	20240723	111300	374038600	29200	29200	29200	29200	1
557	20240723	111200	374009400	29150	29150	29150	29150	0
558	20240723	111100	374009400	29150	29150	29150	29150	2
559	20240723	111000	373951100	29150	29150	29150	29150	1
560	20240723	110900	373921950	29150	29150	29150	29150	4
561	20240723	110800	373805350	29100	29100	29200	29100	1132
562	20240723	110700	340854150	29250	29250	29250	29250	152
563	20240723	110600	336408150	29150	29150	29150	29100	730
564	20240723	110500	315151450	29200	29150	29200	29150	31
565	20240723	110400	314246450	29150	29150	29150	29150	30
566	20240723	110300	313371950	29100	29200	29200	29100	111
567	20240723	110200	310135350	29200	29200	29200	29200	0
568	20240723	110100	310135350	29200	29200	29200	29200	20
569	20240723	110000	309551350	29300	29450	29450	29300	442
570	20240723	105900	296595750	29550	29550	29550	29550	59
571	20240723	105800	294852300	29400	29350	29400	29350	55
572	20240723	105700	293235450	29300	29250	29300	29250	132
573	20240723	105600	289368800	29200	29200	29200	29200	0
574	20240723	105500	289368800	29200	29150	29200	29150	30
575	20240723	105400	288493800	29200	29200	29200	29200	0
576	20240723	105300	288493800	29200	29200	29200	29200	0
577	20240723	105200	288493800	29200	29200	29200	29200	0
578	20240723	105100	288493800	29200	29200	29200	29200	0
579	20240723	105000	288493800	29200	29200	29200	29200	27
580	20240723	104900	287705400	29150	29150	29150	29150	15
581	20240723	104800	287268150	29200	29200	29200	29200	0
582	20240723	104700	287268150	29200	29150	29200	29150	166
583	20240723	104600	282429000	29150	29200	29200	29150	1368
584	20240723	104500	242551650	29200	29200	29200	29200	0
585	20240723	104400	242551650	29200	29200	29200	29200	12
586	20240723	104300	242201250	29150	29150	29150	29150	0
587	20240723	104200	242201250	29150	29200	29200	29150	228
588	20240723	104100	235552400	29250	29250	29250	29250	1
589	20240723	104000	235523150	29250	29250	29250	29250	0
590	20240723	103900	235523150	29250	29250	29250	29250	61
591	20240723	103800	233738900	29300	29300	29300	29300	0
592	20240723	103700	233738900	29300	29300	29300	29300	0
593	20240723	103600	233738900	29300	29300	29300	29300	20
594	20240723	103500	233152900	29250	29250	29250	29250	0
595	20240723	103400	233152900	29250	29250	29250	29250	50
596	20240723	103300	231690400	29300	29300	29300	29300	0
597	20240723	103200	231690400	29300	29300	29300	29300	0
598	20240723	103100	231690400	29300	29300	29300	29300	0
599	20240723	103000	231690400	29300	29300	29300	29300	0
600	20240723	102900	231690400	29300	29300	29300	29300	84
601	20240723	102800	229229200	29300	29300	29300	29300	5
602	20240723	102700	229082700	29200	29200	29200	29200	0
603	20240723	102600	229082700	29200	29300	29300	29200	2
604	20240723	102500	229024200	29300	29200	29300	29200	318
605	20240723	102400	219728700	29200	29200	29200	29200	1
606	20240723	102300	219699500	29200	29200	29200	29200	627
607	20240723	102200	201391100	29200	29200	29200	29200	0
608	20240723	102100	201391100	29200	29200	29200	29200	103
609	20240723	102000	198383500	29200	29200	29200	29200	0
610	20240723	101900	198383500	29200	29200	29200	29200	2
611	20240723	101800	198325100	29200	29200	29200	29200	1
612	20240723	101700	198295900	29200	29200	29200	29200	0
613	20240723	101600	198295900	29200	29200	29200	29200	0
614	20240723	101500	198295900	29200	29200	29200	29200	0
615	20240723	101400	198295900	29200	29200	29200	29200	4
616	20240723	101300	198179100	29200	29200	29200	29200	0
617	20240723	101200	198179100	29200	29200	29200	29200	0
618	20240723	101100	198179100	29200	29200	29200	29200	0
619	20240723	101000	198179100	29200	29200	29200	29200	188
620	20240723	100900	192689500	29250	29250	29250	29250	159
621	20240723	100800	188038750	29400	29400	29400	29400	0
622	20240723	100700	188038750	29400	29400	29400	29400	1
623	20240723	100600	188009350	29250	29250	29250	29250	0
624	20240723	100500	188009350	29250	29250	29250	29250	0
625	20240723	100400	188009350	29250	29250	29250	29250	0
626	20240723	100300	188009350	29250	29250	29250	29250	65
627	20240723	100200	186108100	29250	29250	29250	29250	1
628	20240723	100100	186078850	29200	29200	29200	29200	50
629	20240723	100000	184618850	29200	29200	29200	29200	131
630	20240723	095900	180793650	29200	29200	29200	29200	50
631	20240723	095800	179333650	29200	29200	29200	29200	50
632	20240723	095700	177873650	29200	29200	29200	29200	0
633	20240723	095600	177873650	29200	29200	29200	29200	37
634	20240723	095500	176793250	29300	29300	29300	29300	1
635	20240723	095400	176763950	29350	29250	29350	29250	40
636	20240723	095300	175593650	29200	29200	29200	29200	45
637	20240723	095200	174279650	29200	29200	29200	29200	50
638	20240723	095100	172819650	29200	29200	29200	29200	239
639	20240723	095000	165840850	29250	29250	29250	29250	10
640	20240723	094900	165548350	29300	29300	29300	29300	0
641	20240723	094800	165548350	29300	29300	29300	29300	0
642	20240723	094700	165548350	29300	29300	29300	29300	50
643	20240723	094600	164083350	29300	29300	29300	29300	1
644	20240723	094500	164054050	29250	29250	29250	29250	130
645	20240723	094400	160251550	29300	29300	29300	29300	100
646	20240723	094300	157321550	29300	29300	29300	29300	70
647	20240723	094200	155270550	29300	29300	29300	29300	0
648	20240723	094100	155270550	29300	29300	29300	29300	31
649	20240723	094000	154362250	29300	29300	29300	29300	0
650	20240723	093900	154362250	29300	29300	29300	29300	0
651	20240723	093800	154362250	29300	29300	29300	29300	149
652	20240723	093700	149996550	29250	29250	29250	29250	0
653	20240723	093600	149996550	29250	29250	29250	29250	25
654	20240723	093500	149265300	29250	29250	29250	29250	50
655	20240723	093400	147802800	29250	29250	29250	29250	1
656	20240723	093300	147773550	29100	29150	29150	29100	307
657	20240723	093200	138834900	29250	29250	29250	29250	10
658	20240723	093100	138542400	29250	29150	29250	29150	377
659	20240723	093000	127552750	29150	29150	29150	29150	0
660	20240723	092900	127552750	29150	29150	29150	29150	239
661	20240723	092800	120585900	29200	29300	29700	29150	932
662	20240723	092700	93293050	29300	29300	29300	29300	0
663	20240723	092600	93293050	29300	29300	29300	29300	3
664	20240723	092500	93205150	29250	29250	29250	29250	466
665	20240723	092400	79574650	29300	29300	29300	29300	28
666	20240723	092300	78754250	29300	29300	29300	29300	0
667	20240723	092200	78754250	29300	29300	29300	29300	0
668	20240723	092100	78754250	29300	29300	29300	29300	0
669	20240723	092000	78754250	29300	29300	29300	29300	170
670	20240723	091900	73773250	29350	29500	29500	29350	74
671	20240723	091800	71599000	29400	29400	29400	29400	71
672	20240723	091700	69511600	29450	29400	29450	29400	62
673	20240723	091600	67686750	29250	29300	29350	29250	311
674	20240723	091500	58582200	29250	29250	29250	29250	0
675	20240723	091400	58582200	29250	29250	29300	29250	314
676	20240723	091300	49397600	29250	29250	29250	29250	147
677	20240723	091200	45097850	29250	29500	29500	29250	194
678	20240723	091100	39405550	29550	29550	29550	29550	51
679	20240723	091000	37898500	29600	29600	29600	29600	0
680	20240723	090900	37898500	29600	29600	29600	29600	1
681	20240723	090800	37868900	29600	29600	29600	29600	0
682	20240723	090700	37868900	29600	29650	29650	29600	367
683	20240723	090600	27000550	29650	29650	29650	29650	0
684	20240723	090500	27000550	29650	29650	29650	29650	40
685	20240723	090400	25814550	29600	29600	29600	29600	16
686	20240723	090300	25340950	29650	29650	29650	29650	209
687	20240723	090200	19144100	29850	29850	29850	29850	1
688	20240723	090100	19114250	29600	29600	29600	29500	581
689	20240723	090000	1924000	29600	29600	29600	29600	65