KissMeData/192410/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	203000	656719850	24100	24100	24100	24100	407
3	20240724	202900	656719850	24100	24100	24100	24100	0
4	20240724	202800	656719850	24100	24100	24100	24100	0
5	20240724	202700	656719850	24100	24100	24100	24100	0
6	20240724	202600	656719850	24100	24100	24100	24100	0
7	20240724	202500	656719850	24100	24100	24100	24100	0
8	20240724	202400	656719850	24100	24100	24100	24100	0
9	20240724	202300	656719850	24100	24100	24100	24100	0
10	20240724	202200	656719850	24100	24100	24100	24100	0
11	20240724	202100	656719850	24100	24100	24100	24100	0
12	20240724	202000	656719850	24100	24100	24100	24100	0
13	20240724	201900	656719850	24100	24100	24100	24100	0
14	20240724	201800	656719850	24100	24100	24100	24100	0
15	20240724	201700	656719850	24100	24100	24100	24100	0
16	20240724	201600	656719850	24100	24100	24100	24100	0
17	20240724	201500	656719850	24100	24100	24100	24100	0
18	20240724	201400	656719850	24100	24100	24100	24100	0
19	20240724	201300	656719850	24100	24100	24100	24100	0
20	20240724	201200	656719850	24100	24100	24100	24100	0
21	20240724	201100	656719850	24100	24100	24100	24100	0
22	20240724	201000	656719850	24100	24100	24100	24100	0
23	20240724	200900	656719850	24100	24100	24100	24100	0
24	20240724	200800	656719850	24100	24100	24100	24100	0
25	20240724	200700	656719850	24100	24100	24100	24100	0
26	20240724	200600	656719850	24100	24100	24100	24100	0
27	20240724	200500	656719850	24100	24100	24100	24100	0
28	20240724	200400	656719850	24100	24100	24100	24100	0
29	20240724	200300	656719850	24100	24100	24100	24100	0
30	20240724	200200	656719850	24100	24100	24100	24100	0
31	20240724	200100	656719850	24100	24100	24100	24100	0
32	20240724	200000	656719850	24100	24100	24100	24100	407
33	20240724	195900	656719850	24100	24100	24100	24100	0
34	20240724	195800	656719850	24100	24100	24100	24100	0
35	20240724	195700	656719850	24100	24100	24100	24100	0
36	20240724	195600	656719850	24100	24100	24100	24100	0
37	20240724	195500	656719850	24100	24100	24100	24100	0
38	20240724	195400	656719850	24100	24100	24100	24100	0
39	20240724	195300	656719850	24100	24100	24100	24100	0
40	20240724	195200	656719850	24100	24100	24100	24100	0
41	20240724	195100	656719850	24100	24100	24100	24100	0
42	20240724	195000	656719850	24100	24100	24100	24100	0
43	20240724	194900	656719850	24100	24100	24100	24100	0
44	20240724	194800	656719850	24100	24100	24100	24100	0
45	20240724	194700	656719850	24100	24100	24100	24100	0
46	20240724	194600	656719850	24100	24100	24100	24100	0
47	20240724	194500	656719850	24100	24100	24100	24100	0
48	20240724	194400	656719850	24100	24100	24100	24100	0
49	20240724	194300	656719850	24100	24100	24100	24100	0
50	20240724	194200	656719850	24100	24100	24100	24100	0
51	20240724	194100	656719850	24100	24100	24100	24100	0
52	20240724	194000	656719850	24100	24100	24100	24100	0
53	20240724	193900	656719850	24100	24100	24100	24100	0
54	20240724	193800	656719850	24100	24100	24100	24100	0
55	20240724	193700	656719850	24100	24100	24100	24100	0
56	20240724	193600	656719850	24100	24100	24100	24100	0
57	20240724	193500	656719850	24100	24100	24100	24100	0
58	20240724	193400	656719850	24100	24100	24100	24100	0
59	20240724	193300	656719850	24100	24100	24100	24100	0
60	20240724	193200	656719850	24100	24100	24100	24100	0
61	20240724	193100	656719850	24100	24100	24100	24100	0
62	20240724	193000	656719850	24100	24100	24100	24100	407
63	20240724	192900	656719850	24100	24100	24100	24100	0
64	20240724	192800	656719850	24100	24100	24100	24100	0
65	20240724	192700	656719850	24100	24100	24100	24100	0
66	20240724	192600	656719850	24100	24100	24100	24100	0
67	20240724	192500	656719850	24100	24100	24100	24100	0
68	20240724	192400	656719850	24100	24100	24100	24100	0
69	20240724	192300	656719850	24100	24100	24100	24100	0
70	20240724	192200	656719850	24100	24100	24100	24100	0
71	20240724	192100	656719850	24100	24100	24100	24100	0
72	20240724	192000	656719850	24100	24100	24100	24100	0
73	20240724	191900	656719850	24100	24100	24100	24100	0
74	20240724	191800	656719850	24100	24100	24100	24100	0
75	20240724	191700	656719850	24100	24100	24100	24100	0
76	20240724	191600	656719850	24100	24100	24100	24100	0
77	20240724	191500	656719850	24100	24100	24100	24100	0
78	20240724	191400	656719850	24100	24100	24100	24100	0
79	20240724	191300	656719850	24100	24100	24100	24100	0
80	20240724	191200	656719850	24100	24100	24100	24100	0
81	20240724	191100	656719850	24100	24100	24100	24100	0
82	20240724	191000	656719850	24100	24100	24100	24100	0
83	20240724	190900	656719850	24100	24100	24100	24100	0
84	20240724	190800	656719850	24100	24100	24100	24100	0
85	20240724	190700	656719850	24100	24100	24100	24100	0
86	20240724	190600	656719850	24100	24100	24100	24100	0
87	20240724	190500	656719850	24100	24100	24100	24100	0
88	20240724	190400	656719850	24100	24100	24100	24100	0
89	20240724	190300	656719850	24100	24100	24100	24100	0
90	20240724	190200	656719850	24100	24100	24100	24100	0
91	20240724	190100	656719850	24100	24100	24100	24100	0
92	20240724	190000	656719850	24100	24100	24100	24100	407
93	20240724	185900	656719850	24100	24100	24100	24100	0
94	20240724	185800	656719850	24100	24100	24100	24100	0
95	20240724	185700	656719850	24100	24100	24100	24100	0
96	20240724	185600	656719850	24100	24100	24100	24100	0
97	20240724	185500	656719850	24100	24100	24100	24100	0
98	20240724	185400	656719850	24100	24100	24100	24100	0
99	20240724	185300	656719850	24100	24100	24100	24100	0
100	20240724	185200	656719850	24100	24100	24100	24100	0
101	20240724	185100	656719850	24100	24100	24100	24100	0
102	20240724	185000	656719850	24100	24100	24100	24100	0
103	20240724	184900	656719850	24100	24100	24100	24100	0
104	20240724	184800	656719850	24100	24100	24100	24100	0
105	20240724	184700	656719850	24100	24100	24100	24100	0
106	20240724	184600	656719850	24100	24100	24100	24100	0
107	20240724	184500	656719850	24100	24100	24100	24100	0
108	20240724	184400	656719850	24100	24100	24100	24100	0
109	20240724	184300	656719850	24100	24100	24100	24100	0
110	20240724	184200	656719850	24100	24100	24100	24100	0
111	20240724	184100	656719850	24100	24100	24100	24100	0
112	20240724	184000	656719850	24100	24100	24100	24100	0
113	20240724	183900	656719850	24100	24100	24100	24100	0
114	20240724	183800	656719850	24100	24100	24100	24100	0
115	20240724	183700	656719850	24100	24100	24100	24100	0
116	20240724	183600	656719850	24100	24100	24100	24100	0
117	20240724	183500	656719850	24100	24100	24100	24100	0
118	20240724	183400	656719850	24100	24100	24100	24100	0
119	20240724	183300	656719850	24100	24100	24100	24100	0
120	20240724	183200	656719850	24100	24100	24100	24100	0
121	20240724	183100	656719850	24100	24100	24100	24100	0
122	20240724	183000	656719850	24100	24100	24100	24100	407
123	20240724	182900	656719850	24100	24100	24100	24100	0
124	20240724	182800	656719850	24100	24100	24100	24100	0
125	20240724	182700	656719850	24100	24100	24100	24100	0
126	20240724	182600	656719850	24100	24100	24100	24100	0
127	20240724	182500	656719850	24100	24100	24100	24100	0
128	20240724	182400	656719850	24100	24100	24100	24100	0
129	20240724	182300	656719850	24100	24100	24100	24100	0
130	20240724	182200	656719850	24100	24100	24100	24100	0
131	20240724	182100	656719850	24100	24100	24100	24100	0
132	20240724	182000	656719850	24100	24100	24100	24100	0
133	20240724	181900	656719850	24100	24100	24100	24100	0
134	20240724	181800	656719850	24100	24100	24100	24100	0
135	20240724	181700	656719850	24100	24100	24100	24100	0
136	20240724	181600	656719850	24100	24100	24100	24100	0
137	20240724	181500	656719850	24100	24100	24100	24100	0
138	20240724	181400	656719850	24100	24100	24100	24100	0
139	20240724	181300	656719850	24100	24100	24100	24100	0
140	20240724	181200	656719850	24100	24100	24100	24100	0
141	20240724	181100	656719850	24100	24100	24100	24100	0
142	20240724	181000	656719850	24100	24100	24100	24100	0
143	20240724	180900	656719850	24100	24100	24100	24100	0
144	20240724	180800	656719850	24100	24100	24100	24100	0
145	20240724	180700	656719850	24100	24100	24100	24100	0
146	20240724	180600	656719850	24100	24100	24100	24100	0
147	20240724	180500	656719850	24100	24100	24100	24100	0
148	20240724	180400	656719850	24100	24100	24100	24100	0
149	20240724	180300	656719850	24100	24100	24100	24100	0
150	20240724	180200	656719850	24100	24100	24100	24100	0
151	20240724	180100	656719850	24100	24100	24100	24100	0
152	20240724	180000	656719850	24100	24100	24100	24100	407
153	20240724	175900	656719850	24100	24100	24100	24100	0
154	20240724	175800	656719850	24100	24100	24100	24100	0
155	20240724	175700	656719850	24100	24100	24100	24100	0
156	20240724	175600	656719850	24100	24100	24100	24100	0
157	20240724	175500	656719850	24100	24100	24100	24100	0
158	20240724	175400	656719850	24100	24100	24100	24100	0
159	20240724	175300	656719850	24100	24100	24100	24100	0
160	20240724	175200	656719850	24100	24100	24100	24100	0
161	20240724	175100	656719850	24100	24100	24100	24100	0
162	20240724	175000	656719850	24100	24100	24100	24100	0
163	20240724	174900	656719850	24100	24100	24100	24100	0
164	20240724	174800	656719850	24100	24100	24100	24100	0
165	20240724	174700	656719850	24100	24100	24100	24100	0
166	20240724	174600	656719850	24100	24100	24100	24100	0
167	20240724	174500	656719850	24100	24100	24100	24100	0
168	20240724	174400	656719850	24100	24100	24100	24100	0
169	20240724	174300	656719850	24100	24100	24100	24100	0
170	20240724	174200	656719850	24100	24100	24100	24100	0
171	20240724	174100	656719850	24100	24100	24100	24100	0
172	20240724	174000	656719850	24100	24100	24100	24100	0
173	20240724	173900	656719850	24100	24100	24100	24100	0
174	20240724	173800	656719850	24100	24100	24100	24100	0
175	20240724	173700	656719850	24100	24100	24100	24100	0
176	20240724	173600	656719850	24100	24100	24100	24100	0
177	20240724	173500	656719850	24100	24100	24100	24100	0
178	20240724	173400	656719850	24100	24100	24100	24100	0
179	20240724	173300	656719850	24100	24100	24100	24100	0
180	20240724	173200	656719850	24100	24100	24100	24100	0
181	20240724	173100	656719850	24100	24100	24100	24100	0
182	20240724	173000	656719850	24100	24100	24100	24100	407
183	20240724	172900	656719850	24100	24100	24100	24100	0
184	20240724	172800	656719850	24100	24100	24100	24100	0
185	20240724	172700	656719850	24100	24100	24100	24100	0
186	20240724	172600	656719850	24100	24100	24100	24100	0
187	20240724	172500	656719850	24100	24100	24100	24100	0
188	20240724	172400	656719850	24100	24100	24100	24100	0
189	20240724	172300	656719850	24100	24100	24100	24100	0
190	20240724	172200	656719850	24100	24100	24100	24100	0
191	20240724	172100	656719850	24100	24100	24100	24100	0
192	20240724	172000	656719850	24100	24100	24100	24100	0
193	20240724	171900	656719850	24100	24100	24100	24100	0
194	20240724	171800	656719850	24100	24100	24100	24100	0
195	20240724	171700	656719850	24100	24100	24100	24100	0
196	20240724	171600	656719850	24100	24100	24100	24100	0
197	20240724	171500	656719850	24100	24100	24100	24100	0
198	20240724	171400	656719850	24100	24100	24100	24100	0
199	20240724	171300	656719850	24100	24100	24100	24100	0
200	20240724	171200	656719850	24100	24100	24100	24100	0
201	20240724	171100	656719850	24100	24100	24100	24100	0
202	20240724	171000	656719850	24100	24100	24100	24100	0
203	20240724	170900	656719850	24100	24100	24100	24100	0
204	20240724	170800	656719850	24100	24100	24100	24100	0
205	20240724	170700	656719850	24100	24100	24100	24100	0
206	20240724	170600	656719850	24100	24100	24100	24100	0
207	20240724	170500	656719850	24100	24100	24100	24100	0
208	20240724	170400	656719850	24100	24100	24100	24100	0
209	20240724	170300	656719850	24100	24100	24100	24100	0
210	20240724	170200	656719850	24100	24100	24100	24100	0
211	20240724	170100	656719850	24100	24100	24100	24100	0
212	20240724	170000	656719850	24100	24100	24100	24100	407
213	20240724	165900	656719850	24100	24100	24100	24100	0
214	20240724	165800	656719850	24100	24100	24100	24100	0
215	20240724	165700	656719850	24100	24100	24100	24100	0
216	20240724	165600	656719850	24100	24100	24100	24100	0
217	20240724	165500	656719850	24100	24100	24100	24100	0
218	20240724	165400	656719850	24100	24100	24100	24100	0
219	20240724	165300	656719850	24100	24100	24100	24100	0
220	20240724	165200	656719850	24100	24100	24100	24100	0
221	20240724	165100	656719850	24100	24100	24100	24100	0
222	20240724	165000	656719850	24100	24100	24100	24100	0
223	20240724	164900	656719850	24100	24100	24100	24100	0
224	20240724	164800	656719850	24100	24100	24100	24100	0
225	20240724	164700	656719850	24100	24100	24100	24100	0
226	20240724	164600	656719850	24100	24100	24100	24100	0
227	20240724	164500	656719850	24100	24100	24100	24100	0
228	20240724	164400	656719850	24100	24100	24100	24100	0
229	20240724	164300	656719850	24100	24100	24100	24100	0
230	20240724	164200	656719850	24100	24100	24100	24100	0
231	20240724	164100	656719850	24100	24100	24100	24100	0
232	20240724	164000	656719850	24100	24100	24100	24100	0
233	20240724	163900	656719850	24100	24100	24100	24100	0
234	20240724	163800	656719850	24100	24100	24100	24100	0
235	20240724	163700	656719850	24100	24100	24100	24100	0
236	20240724	163600	656719850	24100	24100	24100	24100	0
237	20240724	163500	656719850	24100	24100	24100	24100	0
238	20240724	163400	656719850	24100	24100	24100	24100	0
239	20240724	163300	656719850	24100	24100	24100	24100	0
240	20240724	163200	656719850	24100	24100	24100	24100	0
241	20240724	163100	656719850	24100	24100	24100	24100	0
242	20240724	163000	656719850	24100	24100	24100	24100	407
243	20240724	162900	656719850	24100	24100	24100	24100	0
244	20240724	162800	656719850	24100	24100	24100	24100	0
245	20240724	162700	656719850	24100	24100	24100	24100	0
246	20240724	162600	656719850	24100	24100	24100	24100	0
247	20240724	162500	656719850	24100	24100	24100	24100	0
248	20240724	162400	656719850	24100	24100	24100	24100	0
249	20240724	162300	656719850	24100	24100	24100	24100	0
250	20240724	162200	656719850	24100	24100	24100	24100	0
251	20240724	162100	656719850	24100	24100	24100	24100	0
252	20240724	162000	656719850	24100	24100	24100	24100	0
253	20240724	161900	656719850	24100	24100	24100	24100	0
254	20240724	161800	656719850	24100	24100	24100	24100	0
255	20240724	161700	656719850	24100	24100	24100	24100	0
256	20240724	161600	656719850	24100	24100	24100	24100	0
257	20240724	161500	656719850	24100	24100	24100	24100	0
258	20240724	161400	656719850	24100	24100	24100	24100	0
259	20240724	161300	656719850	24100	24100	24100	24100	0
260	20240724	161200	656719850	24100	24100	24100	24100	0
261	20240724	161100	656719850	24100	24100	24100	24100	0
262	20240724	161000	656719850	24100	24100	24100	24100	0
263	20240724	160900	656719850	24100	24100	24100	24100	0
264	20240724	160800	656719850	24100	24100	24100	24100	0
265	20240724	160700	656719850	24100	24100	24100	24100	0
266	20240724	160600	656719850	24100	24100	24100	24100	0
267	20240724	160500	656719850	24100	24100	24100	24100	0
268	20240724	160400	656719850	24100	24100	24100	24100	0
269	20240724	160300	656719850	24100	24100	24100	24100	0
270	20240724	160200	656719850	24100	24100	24100	24100	0
271	20240724	160100	656719850	24100	24100	24100	24100	0
272	20240724	160000	656719850	24100	24100	24100	24100	407
273	20240724	155900	656719850	24100	24100	24100	24100	0
274	20240724	155800	656719850	24100	24100	24100	24100	0
275	20240724	155700	656719850	24100	24100	24100	24100	0
276	20240724	155600	656719850	24100	24100	24100	24100	0
277	20240724	155500	656719850	24100	24100	24100	24100	0
278	20240724	155400	656719850	24100	24100	24100	24100	0
279	20240724	155300	656719850	24100	24100	24100	24100	0
280	20240724	155200	656719850	24100	24100	24100	24100	0
281	20240724	155100	656719850	24100	24100	24100	24100	0
282	20240724	155000	656719850	24100	24100	24100	24100	0
283	20240724	154900	656719850	24100	24100	24100	24100	0
284	20240724	154800	656719850	24100	24100	24100	24100	0
285	20240724	154700	656719850	24100	24100	24100	24100	0
286	20240724	154600	656719850	24100	24100	24100	24100	0
287	20240724	154500	656719850	24100	24100	24100	24100	0
288	20240724	154400	656719850	24100	24100	24100	24100	0
289	20240724	154300	656719850	24100	24100	24100	24100	0
290	20240724	154200	656719850	24100	24100	24100	24100	0
291	20240724	154100	656719850	24100	24100	24100	24100	0
292	20240724	154000	656719850	24100	24100	24100	24100	0
293	20240724	153900	656719850	24100	24100	24100	24100	0
294	20240724	153800	656719850	24100	24100	24100	24100	0
295	20240724	153700	656719850	24100	24100	24100	24100	0
296	20240724	153600	656719850	24100	24100	24100	24100	0
297	20240724	153500	656719850	24100	24100	24100	24100	0
298	20240724	153400	656719850	24100	24100	24100	24100	0
299	20240724	153300	656719850	24100	24100	24100	24100	0
300	20240724	153200	656719850	24100	24100	24100	24100	0
301	20240724	153100	656719850	24100	24100	24100	24100	0
302	20240724	153000	656719850	24100	24100	24100	24100	814
303	20240724	152900	646911150	24150	24150	24150	24150	0
304	20240724	152800	646911150	24150	24150	24150	24150	0
305	20240724	152700	646911150	24150	24150	24150	24150	0
306	20240724	152600	646911150	24150	24150	24150	24150	0
307	20240724	152500	646911150	24150	24150	24150	24150	0
308	20240724	152400	646911150	24150	24150	24150	24150	0
309	20240724	152300	646911150	24150	24150	24150	24150	0
310	20240724	152200	646911150	24150	24150	24150	24150	0
311	20240724	152100	646911150	24150	24150	24150	24150	0
312	20240724	152000	646911150	24150	24150	24150	24150	0
313	20240724	151900	646911150	24150	24150	24150	24150	21
314	20240724	151800	646404000	24150	24150	24150	24100	215
315	20240724	151700	641212150	24150	24150	24150	24100	298
316	20240724	151600	634019800	24150	24150	24150	24150	13
317	20240724	151500	633705850	24100	24150	24200	24100	367
318	20240724	151400	624850300	24200	24150	24200	24150	219
319	20240724	151300	619560500	24150	24150	24150	24150	26
320	20240724	151200	618932600	24150	24150	24150	24150	10
321	20240724	151100	618691100	24150	24150	24150	24150	15
322	20240724	151000	618328850	24100	24200	24200	24100	41
323	20240724	150900	617340550	24200	24200	24200	24200	0
324	20240724	150800	617340550	24200	24100	24200	24100	231
325	20240724	150700	611751200	24200	24150	24200	24100	1073
326	20240724	150600	585840400	24200	24200	24200	24200	0
327	20240724	150500	585840400	24200	24150	24200	24150	5
328	20240724	150400	585719600	24200	24200	24200	24200	5
329	20240724	150300	585598600	24200	24200	24200	24200	217
330	20240724	150200	580347200	24200	24200	24250	24200	127
331	20240724	150100	577272450	24250	24250	24250	24250	1
332	20240724	150000	577248200	24200	24200	24250	24200	40
333	20240724	145900	576279250	24250	24250	24250	24250	0
334	20240724	145800	576279250	24250	24150	24250	24150	147
335	20240724	145700	572728600	24150	24150	24150	24150	72
336	20240724	145600	570989800	24150	24150	24150	24150	118
337	20240724	145500	568140100	24150	24200	24200	24150	54
338	20240724	145400	566834200	24200	24250	24250	24200	5
339	20240724	145300	566713100	24250	24250	24250	24250	27
340	20240724	145200	566058350	24200	24200	24200	24200	9
341	20240724	145100	565840550	24200	24200	24200	24200	0
342	20240724	145000	565840550	24200	24200	24200	24200	0
343	20240724	144900	565840550	24200	24200	24200	24200	60
344	20240724	144800	564388550	24200	24200	24200	24200	204
345	20240724	144700	559451750	24200	24200	24200	24200	10
346	20240724	144600	559209750	24200	24200	24200	24200	0
347	20240724	144500	559209750	24200	24200	24200	24200	0
348	20240724	144400	559209750	24200	24200	24200	24200	60
349	20240724	144300	557757750	24250	24250	24250	24250	0
350	20240724	144200	557757750	24250	24250	24250	24250	308
351	20240724	144100	550288750	24300	24350	24350	24300	250
352	20240724	144000	544212050	24350	24350	24350	24350	6
353	20240724	143900	544065950	24350	24350	24350	24350	11
354	20240724	143800	543798100	24300	24400	24400	24300	58
355	20240724	143700	542383100	24350	24300	24350	24300	29
356	20240724	143600	541677000	24300	24300	24300	24300	0
357	20240724	143500	541677000	24300	24300	24300	24300	0
358	20240724	143400	541677000	24300	24300	24300	24300	0
359	20240724	143300	541677000	24300	24300	24300	24300	3
360	20240724	143200	541604100	24300	24300	24300	24300	109
361	20240724	143100	538955400	24400	24400	24400	24400	0
362	20240724	143000	538955400	24400	24400	24400	24400	0
363	20240724	142900	538955400	24400	24400	24400	24400	0
364	20240724	142800	538955400	24400	24350	24400	24250	51
365	20240724	142700	537713150	24300	24300	24300	24300	132
366	20240724	142600	534505550	24250	24250	24250	24250	1
367	20240724	142500	534481300	24300	24300	24300	24300	1
368	20240724	142400	534457000	24300	24300	24300	24300	1
369	20240724	142300	534432700	24250	24250	24250	24250	0
370	20240724	142200	534432700	24250	24250	24250	24250	2
371	20240724	142100	534384200	24250	24250	24300	24250	31
372	20240724	142000	533631950	24250	24250	24250	24250	0
373	20240724	141900	533631950	24250	24250	24250	24250	2
374	20240724	141800	533583450	24300	24300	24300	24300	0
375	20240724	141700	533583450	24300	24300	24300	24300	0
376	20240724	141600	533583450	24300	24300	24300	24300	0
377	20240724	141500	533583450	24300	24300	24300	24300	10
378	20240724	141400	533340450	24300	24300	24300	24300	10
379	20240724	141300	533097450	24300	24200	24300	24200	75
380	20240724	141200	531277450	24200	24250	24250	24200	101
381	20240724	141100	528832500	24250	24250	24250	24250	0
382	20240724	141000	528832500	24250	24250	24250	24250	0
383	20240724	140900	528832500	24250	24250	24250	24250	16
384	20240724	140800	528444500	24250	24250	24250	24250	0
385	20240724	140700	528444500	24250	24250	24250	24250	7
386	20240724	140600	528274750	24200	24200	24200	24200	60
387	20240724	140500	526822750	24200	24250	24250	24200	97
388	20240724	140400	524473850	24200	24200	24200	24200	29
389	20240724	140300	523772050	24200	24200	24200	24200	0
390	20240724	140200	523772050	24200	24200	24200	24200	1
391	20240724	140100	523747850	24250	24250	24250	24250	0
392	20240724	140000	523747850	24250	24250	24250	24250	10
393	20240724	135900	523505350	24250	24250	24250	24250	1
394	20240724	135800	523481100	24200	24200	24200	24200	51
395	20240724	135700	522246900	24300	24300	24300	24250	13
396	20240724	135600	521931050	24200	24200	24200	24200	140
397	20240724	135500	518543050	24200	24200	24200	24200	100
398	20240724	135400	516123050	24200	24200	24200	24200	0
399	20240724	135300	516123050	24200	24200	24200	24200	0
400	20240724	135200	516123050	24200	24200	24200	24200	0
401	20240724	135100	516123050	24200	24200	24200	24200	5
402	20240724	135000	516002050	24250	24250	24250	24250	16
403	20240724	134900	515614050	24250	24250	24250	24250	0
404	20240724	134800	515614050	24250	24250	24250	24250	25
405	20240724	134700	515007800	24250	24300	24300	24250	96
406	20240724	134600	512676050	24300	24300	24300	24300	0
407	20240724	134500	512676050	24300	24350	24350	24300	11
408	20240724	134400	512408250	24350	24350	24350	24350	0
409	20240724	134300	512408250	24350	24300	24350	24300	3
410	20240724	134200	512335250	24350	24350	24350	24350	0
411	20240724	134100	512335250	24350	24350	24350	24350	1
412	20240724	134000	512310900	24300	24300	24300	24300	0
413	20240724	133900	512310900	24300	24300	24300	24300	134
414	20240724	133800	509054700	24300	24300	24300	24300	3
415	20240724	133700	508981800	24300	24300	24300	24300	0
416	20240724	133600	508981800	24300	24300	24300	24300	0
417	20240724	133500	508981800	24300	24300	24300	24300	50
418	20240724	133400	507766800	24300	24300	24300	24300	0
419	20240724	133300	507766800	24300	24300	24300	24300	0
420	20240724	133200	507766800	24300	24300	24300	24300	0
421	20240724	133100	507766800	24300	24250	24300	24250	77
422	20240724	133000	505899200	24150	24150	24150	24150	15
423	20240724	132900	505536950	24150	24150	24150	24150	0
424	20240724	132800	505536950	24150	24150	24150	24150	0
425	20240724	132700	505536950	24150	24200	24200	24150	92
426	20240724	132600	503315100	24150	24150	24150	24150	0
427	20240724	132500	503315100	24150	24150	24150	24150	0
428	20240724	132400	503315100	24150	24150	24150	24150	0
429	20240724	132300	503315100	24150	24150	24150	24150	0
430	20240724	132200	503315100	24150	24200	24200	24150	72
431	20240724	132100	501573800	24200	24200	24200	24200	10
432	20240724	132000	501331800	24200	24200	24200	24200	18
433	20240724	131900	500896200	24200	24200	24200	24200	20
434	20240724	131800	500412200	24200	24200	24200	24200	165
435	20240724	131700	496419200	24200	24200	24200	24200	12
436	20240724	131600	496128800	24250	24300	24300	24250	68
437	20240724	131500	494477750	24350	24350	24350	24350	0
438	20240724	131400	494477750	24350	24350	24350	24350	0
439	20240724	131300	494477750	24350	24300	24350	24300	23
440	20240724	131200	493918350	24350	24200	24350	24200	301
441	20240724	131100	486609350	24150	24150	24150	24150	0
442	20240724	131000	486609350	24150	24150	24150	24150	214
443	20240724	130900	481441250	24200	24200	24200	24200	152
444	20240724	130800	477762850	24200	24200	24200	24200	5
445	20240724	130700	477641850	24200	24200	24200	24200	40
446	20240724	130600	476673850	24200	24250	24250	24200	78
447	20240724	130500	474785750	24250	24300	24300	24250	110
448	20240724	130400	472115750	24300	24300	24300	24300	17
449	20240724	130300	471702650	24300	24200	24300	24200	14
450	20240724	130200	471363450	24150	24150	24150	24150	0
451	20240724	130100	471363450	24150	24400	24400	24100	1532
452	20240724	130000	434305650	24400	24400	24400	24400	2
453	20240724	125900	434256850	24350	24350	24350	24350	0
454	20240724	125800	434256850	24350	24350	24350	24350	0
455	20240724	125700	434256850	24350	24400	24400	24350	74
456	20240724	125600	432454500	24400	24400	24400	24400	8
457	20240724	125500	432259300	24400	24400	24400	24400	0
458	20240724	125400	432259300	24400	24400	24400	24400	2
459	20240724	125300	432210500	24400	24400	24400	24350	453
460	20240724	125200	421168100	24400	24400	24400	24400	0
461	20240724	125100	421168100	24400	24450	24450	24400	180
462	20240724	125000	416770300	24500	24500	24500	24500	35
463	20240724	124900	415912800	24550	24550	24550	24550	0
464	20240724	124800	415912800	24550	24550	24550	24550	0
465	20240724	124700	415912800	24550	24550	24550	24550	12
466	20240724	124600	415618200	24500	24500	24500	24500	6
467	20240724	124500	415471200	24550	24550	24550	24550	0
468	20240724	124400	415471200	24550	24550	24550	24500	49
469	20240724	124300	414269550	24500	24500	24500	24500	0
470	20240724	124200	414269550	24500	24500	24500	24500	39
471	20240724	124100	413314050	24500	24600	24600	24450	512
472	20240724	124000	400762900	24650	24650	24650	24650	3
473	20240724	123900	400688950	24600	24600	24600	24600	0
474	20240724	123800	400688950	24600	24600	24600	24600	0
475	20240724	123700	400688950	24600	24600	24600	24600	1
476	20240724	123600	400664350	24600	24600	24600	24600	23
477	20240724	123500	400098550	24600	24600	24600	24600	15
478	20240724	123400	399729550	24600	24600	24600	24600	55
479	20240724	123300	398376550	24550	24550	24550	24550	0
480	20240724	123200	398376550	24550	24550	24550	24550	0
481	20240724	123100	398376550	24550	24550	24550	24550	0
482	20240724	123000	398376550	24550	24550	24550	24550	0
483	20240724	122900	398376550	24550	24550	24550	24550	0
484	20240724	122800	398376550	24550	24550	24550	24550	0
485	20240724	122700	398376550	24550	24550	24550	24550	0
486	20240724	122600	398376550	24550	24550	24550	24550	0
487	20240724	122500	398376550	24550	24550	24550	24550	0
488	20240724	122400	398376550	24550	24550	24550	24550	33
489	20240724	122300	397566400	24600	24600	24600	24600	2
490	20240724	122200	397517200	24700	24700	24700	24700	500
491	20240724	122100	385167200	24800	24800	24800	24800	10
492	20240724	122000	384919200	24800	24800	24800	24800	0
493	20240724	121900	384919200	24800	24800	24850	24800	313
494	20240724	121800	377156750	24800	24850	24850	24800	55
495	20240724	121700	375790150	24850	24850	24850	24850	4
496	20240724	121600	375690750	24800	24800	24800	24800	0
497	20240724	121500	375690750	24800	24800	24800	24800	0
498	20240724	121400	375690750	24800	24800	24800	24800	0
499	20240724	121300	375690750	24800	24800	24800	24800	0
500	20240724	121200	375690750	24800	24800	24800	24800	1
501	20240724	121100	375665950	24800	24800	24800	24800	0
502	20240724	121000	375665950	24800	24800	24800	24800	0
503	20240724	120900	375665950	24800	24800	24800	24800	3
504	20240724	120800	375591550	24850	24850	24850	24850	95
505	20240724	120700	373230800	24850	24850	24850	24850	0
506	20240724	120600	373230800	24850	24850	24850	24850	34
507	20240724	120500	372385900	24800	24800	24800	24800	0
508	20240724	120400	372385900	24800	24800	24800	24800	0
509	20240724	120300	372385900	24800	24800	24800	24800	0
510	20240724	120200	372385900	24800	24800	24800	24800	0
511	20240724	120100	372385900	24800	24800	24800	24800	0
512	20240724	120000	372385900	24800	24850	24850	24800	7
513	20240724	115900	372212250	24800	24800	24800	24800	0
514	20240724	115800	372212250	24800	24800	24800	24800	0
515	20240724	115700	372212250	24800	24800	24800	24800	21
516	20240724	115600	371691450	24750	24750	24750	24750	0
517	20240724	115500	371691450	24750	24750	24750	24750	1
518	20240724	115400	371666700	24750	24750	24750	24750	27
519	20240724	115300	370998450	24750	24750	24750	24750	10
520	20240724	115200	370750950	24700	24700	24700	24700	0
521	20240724	115100	370750950	24700	24700	24700	24700	0
522	20240724	115000	370750950	24700	24700	24700	24700	5
523	20240724	114900	370627450	24650	24650	24650	24650	45
524	20240724	114800	369518200	24700	24700	24700	24700	0
525	20240724	114700	369518200	24700	24650	24700	24650	29
526	20240724	114600	368802800	24650	24650	24650	24650	32
527	20240724	114500	368014000	24650	24650	24650	24650	2
528	20240724	114400	367964700	24650	24550	24650	24550	188
529	20240724	114300	363345050	24650	24650	24650	24650	0
530	20240724	114200	363345050	24650	24650	24650	24650	0
531	20240724	114100	363345050	24650	24650	24650	24650	1
532	20240724	114000	363320400	24700	24700	24700	24700	0
533	20240724	113900	363320400	24700	24700	24700	24700	0
534	20240724	113800	363320400	24700	24700	24700	24700	81
535	20240724	113700	361319700	24700	24700	24700	24700	1
536	20240724	113600	361295000	24750	24750	24750	24750	0
537	20240724	113500	361295000	24750	24750	24750	24750	0
538	20240724	113400	361295000	24750	24750	24750	24750	0
539	20240724	113300	361295000	24750	24750	24750	24750	0
540	20240724	113200	361295000	24750	24750	24750	24750	71
541	20240724	113100	359537750	24750	24650	24750	24650	15
542	20240724	113000	359167200	24700	24600	24700	24600	5
543	20240724	112900	359043900	24600	24600	24600	24600	10
544	20240724	112800	358797900	24550	24550	24550	24550	0
545	20240724	112700	358797900	24550	24550	24550	24550	164
546	20240724	112600	354771700	24550	24550	24550	24550	10
547	20240724	112500	354526200	24500	24500	24500	24500	33
548	20240724	112400	353717700	24500	24500	24500	24500	0
549	20240724	112300	353717700	24500	24550	24550	24500	195
550	20240724	112200	348930550	24550	24550	24550	24550	12
551	20240724	112100	348635950	24650	24600	24650	24600	2
552	20240724	112000	348586700	24650	24650	24650	24650	0
553	20240724	111900	348586700	24650	24650	24650	24650	40
554	20240724	111800	347600700	24550	24550	24550	24550	50
555	20240724	111700	346373200	24550	24650	24650	24500	230
556	20240724	111600	340721650	24650	24650	24650	24650	33
557	20240724	111500	339908200	24750	24750	24800	24750	101
558	20240724	111400	337408050	24700	24600	24700	24600	38
559	20240724	111300	336473150	24600	24850	24850	24600	367
560	20240724	111200	327415000	24850	24850	24850	24850	0
561	20240724	111100	327415000	24850	24850	24850	24800	261
562	20240724	111000	320941300	24900	24900	24900	24900	0
563	20240724	110900	320941300	24900	24900	24900	24900	1
564	20240724	110800	320916400	24850	24850	24850	24850	10
565	20240724	110700	320667900	24900	24900	24900	24900	239
566	20240724	110600	314716800	24950	24950	24950	24950	30
567	20240724	110500	313968300	24950	25000	25000	24950	371
568	20240724	110400	304699900	25000	25000	25000	25000	0
569	20240724	110300	304699900	25000	25000	25000	25000	100
570	20240724	110200	302199900	25000	25000	25000	25000	23
571	20240724	110100	301624900	25100	25100	25100	25100	0
572	20240724	110000	301624900	25100	25100	25100	25100	6
573	20240724	105900	301474300	25150	25150	25150	25150	216
574	20240724	105800	296041900	25350	25350	25350	25350	0
575	20240724	105700	296041900	25350	25350	25350	25350	0
576	20240724	105600	296041900	25350	25350	25350	25350	0
577	20240724	105500	296041900	25350	25350	25350	25350	0
578	20240724	105400	296041900	25350	25350	25350	25350	0
579	20240724	105300	296041900	25350	25350	25350	25350	0
580	20240724	105200	296041900	25350	25350	25350	25350	80
581	20240724	105100	294013900	25350	25350	25350	25350	0
582	20240724	105000	294013900	25350	25350	25350	25350	3
583	20240724	104900	293937850	25450	25450	25450	25450	0
584	20240724	104800	293937850	25450	25450	25450	25450	0
585	20240724	104700	293937850	25450	25450	25450	25450	1
586	20240724	104600	293912400	25500	25500	25500	25500	0
587	20240724	104500	293912400	25500	25500	25500	25500	0
588	20240724	104400	293912400	25500	25100	25500	25000	717
589	20240724	104300	275892050	25150	25150	25150	25150	0
590	20240724	104200	275892050	25150	25150	25150	25150	0
591	20240724	104100	275892050	25150	25150	25150	25150	0
592	20240724	104000	275892050	25150	25150	25150	25150	1
593	20240724	103900	275866900	25100	25100	25100	25100	0
594	20240724	103800	275866900	25100	25100	25100	25100	0
595	20240724	103700	275866900	25100	25100	25100	25100	0
596	20240724	103600	275866900	25100	25100	25100	25100	1
597	20240724	103500	275841800	25100	25100	25100	25100	15
598	20240724	103400	275465300	25100	25100	25100	25100	28
599	20240724	103300	274762500	25150	25250	25250	25150	71
600	20240724	103200	272976750	25250	25200	25250	25200	176
601	20240724	103100	268534800	25200	25200	25200	25200	343
602	20240724	103000	259891200	25150	25150	25150	25150	2
603	20240724	102900	259840900	25100	25100	25100	25100	5
604	20240724	102800	259715400	25050	25050	25050	25050	0
605	20240724	102700	259715400	25050	25050	25050	25050	16
606	20240724	102600	259314600	25050	25050	25050	25050	0
607	20240724	102500	259314600	25050	25050	25050	25050	62
608	20240724	102400	257761500	25050	25100	25100	25050	50
609	20240724	102300	256507500	25050	25050	25050	25050	0
610	20240724	102200	256507500	25050	25050	25050	25050	10
611	20240724	102100	256257000	25100	25150	25150	25100	27
612	20240724	102000	255579200	25250	25250	25250	25250	0
613	20240724	101900	255579200	25250	25250	25250	25250	112
614	20240724	101800	252751200	25250	25250	25250	25250	5
615	20240724	101700	252624950	25250	25150	25250	25100	65
616	20240724	101600	250989750	25200	25200	25200	25200	46
617	20240724	101500	249830550	25300	25250	25300	25250	290
618	20240724	101400	242495100	25200	25200	25200	25200	24
619	20240724	101300	241890300	25200	25200	25200	25200	32
620	20240724	101200	241083900	25150	25150	25150	25150	15
621	20240724	101100	240706650	25150	25150	25150	25150	28
622	20240724	101000	240002450	25150	25150	25150	25150	80
623	20240724	100900	237990450	25100	25100	25100	25100	10
624	20240724	100800	237739450	25100	25100	25100	25100	60
625	20240724	100700	236233450	25000	24950	25000	24950	6
626	20240724	100600	236083500	24900	24850	24900	24850	189
627	20240724	100500	231377950	24900	25200	25200	24900	1331
628	20240724	100400	197935200	25200	25300	25300	25200	477
629	20240724	100300	185883600	25350	25350	25400	25350	61
630	20240724	100200	184334500	25300	25300	25300	25300	0
631	20240724	100100	184334500	25300	25300	25300	25300	21
632	20240724	100000	183803200	25300	25300	25300	25300	132
633	20240724	095900	180463600	25300	25350	25350	25250	175
634	20240724	095800	176037150	25400	25400	25400	25400	1
635	20240724	095700	176011750	25500	25400	25500	25400	387
636	20240724	095600	166176950	25300	25400	25400	25300	141
637	20240724	095500	162596050	25350	25350	25350	25350	13
638	20240724	095400	162266500	25400	25400	25400	25350	37
639	20240724	095300	161326850	25400	25350	25400	25350	137
640	20240724	095200	157852900	25350	25400	25400	25350	53
641	20240724	095100	156508350	25400	25400	25400	25400	61
642	20240724	095000	154958950	25450	25550	25550	25450	168
643	20240724	094900	150672500	25600	25600	25600	25600	0
644	20240724	094800	150672500	25600	25600	25600	25600	30
645	20240724	094700	149904500	25600	25600	25600	25600	60
646	20240724	094600	148368500	25600	25650	25650	25600	14
647	20240724	094500	148009800	25600	25600	25600	25600	53
648	20240724	094400	146653000	25650	25650	25650	25650	5
649	20240724	094300	146524750	25650	25650	25650	25650	1
650	20240724	094200	146499100	25650	25650	25650	25650	2
651	20240724	094100	146447800	25600	25700	25700	25600	90
652	20240724	094000	144139500	25650	25650	25650	25650	0
653	20240724	093900	144139500	25650	25650	25650	25650	0
654	20240724	093800	144139500	25650	25650	25650	25650	0
655	20240724	093700	144139500	25650	25650	25650	25650	50
656	20240724	093600	142857000	25650	25900	25900	25650	346
657	20240724	093500	133928300	25850	25850	25850	25850	26
658	20240724	093400	133256200	25850	25850	25850	25750	111
659	20240724	093300	130387500	25950	25750	25950	25750	80
660	20240724	093200	128320500	25750	25700	25750	25700	102
661	20240724	093100	125698600	25750	25700	25750	25700	23
662	20240724	093000	125107250	25700	26000	26000	25700	167
663	20240724	092900	120792300	26000	25800	26000	25800	202
664	20240724	092800	115580500	26000	25850	26000	25850	383
665	20240724	092700	105648950	25750	25750	25750	25750	0
666	20240724	092600	105648950	25750	25850	25900	25750	182
667	20240724	092500	100953800	25800	25700	25800	25700	144
668	20240724	092400	97241250	25550	25350	25550	25350	770
669	20240724	092300	77711750	25350	25350	25350	25350	0
670	20240724	092200	77711750	25350	25350	25350	25350	0
671	20240724	092100	77711750	25350	25200	25350	25200	7
672	20240724	092000	77534450	25200	25200	25200	25200	0
673	20240724	091900	77534450	25200	25200	25200	25200	0
674	20240724	091800	77534450	25200	25200	25200	25200	31
675	20240724	091700	76753250	25350	25350	25350	25350	1
676	20240724	091600	76727900	25200	25200	25200	25200	126
677	20240724	091500	73552700	25250	25250	25250	25250	0
678	20240724	091400	73552700	25250	25300	25300	25250	1000
679	20240724	091300	48299850	25250	25400	25400	25250	207
680	20240724	091200	43061800	25450	25400	25500	25400	122
681	20240724	091100	39956400	25400	25350	25400	25350	47
682	20240724	091000	38764900	25500	25500	25500	25500	11
683	20240724	090900	38484400	25300	25300	25300	25300	1
684	20240724	090800	38459100	25300	25300	25300	25300	1
685	20240724	090700	38433800	25450	25450	25450	25450	20
686	20240724	090600	37924800	25450	25300	25450	25300	105
687	20240724	090500	35267850	25400	25500	25500	25400	424
688	20240724	090400	24496900	25300	25500	25500	25300	150
689	20240724	090300	20680800	25450	25750	25950	25400	278
690	20240724	090200	13518050	25800	24950	25800	24950	197
691	20240724	090100	8574550	24950	24650	24950	24650	52
692	20240724	090000	7289000	24700	24800	25100	24700	251