KissMeData/063160/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193900	365745850	22650	22650	22650	22650	58
3	20240724	193800	365745850	22650	22650	22650	22650	0
4	20240724	193700	365745850	22650	22650	22650	22650	0
5	20240724	193600	365745850	22650	22650	22650	22650	0
6	20240724	193500	365745850	22650	22650	22650	22650	0
7	20240724	193400	365745850	22650	22650	22650	22650	0
8	20240724	193300	365745850	22650	22650	22650	22650	0
9	20240724	193200	365745850	22650	22650	22650	22650	0
10	20240724	193100	365745850	22650	22650	22650	22650	0
11	20240724	193000	365745850	22650	22650	22650	22650	0
12	20240724	192900	365745850	22650	22650	22650	22650	0
13	20240724	192800	365745850	22650	22650	22650	22650	0
14	20240724	192700	365745850	22650	22650	22650	22650	0
15	20240724	192600	365745850	22650	22650	22650	22650	0
16	20240724	192500	365745850	22650	22650	22650	22650	0
17	20240724	192400	365745850	22650	22650	22650	22650	0
18	20240724	192300	365745850	22650	22650	22650	22650	0
19	20240724	192200	365745850	22650	22650	22650	22650	0
20	20240724	192100	365745850	22650	22650	22650	22650	0
21	20240724	192000	365745850	22650	22650	22650	22650	0
22	20240724	191900	365745850	22650	22650	22650	22650	0
23	20240724	191800	365745850	22650	22650	22650	22650	0
24	20240724	191700	365745850	22650	22650	22650	22650	0
25	20240724	191600	365745850	22650	22650	22650	22650	0
26	20240724	191500	365745850	22650	22650	22650	22650	0
27	20240724	191400	365745850	22650	22650	22650	22650	0
28	20240724	191300	365745850	22650	22650	22650	22650	0
29	20240724	191200	365745850	22650	22650	22650	22650	0
30	20240724	191100	365745850	22650	22650	22650	22650	0
31	20240724	191000	365745850	22650	22650	22650	22650	0
32	20240724	190900	365745850	22650	22650	22650	22650	58
33	20240724	190800	365745850	22650	22650	22650	22650	0
34	20240724	190700	365745850	22650	22650	22650	22650	0
35	20240724	190600	365745850	22650	22650	22650	22650	0
36	20240724	190500	365745850	22650	22650	22650	22650	0
37	20240724	190400	365745850	22650	22650	22650	22650	0
38	20240724	190300	365745850	22650	22650	22650	22650	0
39	20240724	190200	365745850	22650	22650	22650	22650	0
40	20240724	190100	365745850	22650	22650	22650	22650	0
41	20240724	190000	365745850	22650	22650	22650	22650	0
42	20240724	185900	365745850	22650	22650	22650	22650	0
43	20240724	185800	365745850	22650	22650	22650	22650	0
44	20240724	185700	365745850	22650	22650	22650	22650	0
45	20240724	185600	365745850	22650	22650	22650	22650	0
46	20240724	185500	365745850	22650	22650	22650	22650	0
47	20240724	185400	365745850	22650	22650	22650	22650	0
48	20240724	185300	365745850	22650	22650	22650	22650	0
49	20240724	185200	365745850	22650	22650	22650	22650	0
50	20240724	185100	365745850	22650	22650	22650	22650	0
51	20240724	185000	365745850	22650	22650	22650	22650	0
52	20240724	184900	365745850	22650	22650	22650	22650	0
53	20240724	184800	365745850	22650	22650	22650	22650	0
54	20240724	184700	365745850	22650	22650	22650	22650	0
55	20240724	184600	365745850	22650	22650	22650	22650	0
56	20240724	184500	365745850	22650	22650	22650	22650	0
57	20240724	184400	365745850	22650	22650	22650	22650	0
58	20240724	184300	365745850	22650	22650	22650	22650	0
59	20240724	184200	365745850	22650	22650	22650	22650	0
60	20240724	184100	365745850	22650	22650	22650	22650	0
61	20240724	184000	365745850	22650	22650	22650	22650	0
62	20240724	183900	365745850	22650	22650	22650	22650	58
63	20240724	183800	365745850	22650	22650	22650	22650	0
64	20240724	183700	365745850	22650	22650	22650	22650	0
65	20240724	183600	365745850	22650	22650	22650	22650	0
66	20240724	183500	365745850	22650	22650	22650	22650	0
67	20240724	183400	365745850	22650	22650	22650	22650	0
68	20240724	183300	365745850	22650	22650	22650	22650	0
69	20240724	183200	365745850	22650	22650	22650	22650	0
70	20240724	183100	365745850	22650	22650	22650	22650	0
71	20240724	183000	365745850	22650	22650	22650	22650	0
72	20240724	182900	365745850	22650	22650	22650	22650	0
73	20240724	182800	365745850	22650	22650	22650	22650	0
74	20240724	182700	365745850	22650	22650	22650	22650	0
75	20240724	182600	365745850	22650	22650	22650	22650	0
76	20240724	182500	365745850	22650	22650	22650	22650	0
77	20240724	182400	365745850	22650	22650	22650	22650	0
78	20240724	182300	365745850	22650	22650	22650	22650	0
79	20240724	182200	365745850	22650	22650	22650	22650	0
80	20240724	182100	365745850	22650	22650	22650	22650	0
81	20240724	182000	365745850	22650	22650	22650	22650	0
82	20240724	181900	365745850	22650	22650	22650	22650	0
83	20240724	181800	365745850	22650	22650	22650	22650	0
84	20240724	181700	365745850	22650	22650	22650	22650	0
85	20240724	181600	365745850	22650	22650	22650	22650	0
86	20240724	181500	365745850	22650	22650	22650	22650	0
87	20240724	181400	365745850	22650	22650	22650	22650	0
88	20240724	181300	365745850	22650	22650	22650	22650	0
89	20240724	181200	365745850	22650	22650	22650	22650	0
90	20240724	181100	365745850	22650	22650	22650	22650	0
91	20240724	181000	365745850	22650	22650	22650	22650	0
92	20240724	180900	365745850	22650	22650	22650	22650	58
93	20240724	180800	365745850	22650	22650	22650	22650	0
94	20240724	180700	365745850	22650	22650	22650	22650	0
95	20240724	180600	365745850	22650	22650	22650	22650	0
96	20240724	180500	365745850	22650	22650	22650	22650	0
97	20240724	180400	365745850	22650	22650	22650	22650	0
98	20240724	180300	365745850	22650	22650	22650	22650	0
99	20240724	180200	365745850	22650	22650	22650	22650	0
100	20240724	180100	365745850	22650	22650	22650	22650	0
101	20240724	180000	365745850	22650	22650	22650	22650	0
102	20240724	175900	365745850	22650	22650	22650	22650	0
103	20240724	175800	365745850	22650	22650	22650	22650	0
104	20240724	175700	365745850	22650	22650	22650	22650	0
105	20240724	175600	365745850	22650	22650	22650	22650	0
106	20240724	175500	365745850	22650	22650	22650	22650	0
107	20240724	175400	365745850	22650	22650	22650	22650	0
108	20240724	175300	365745850	22650	22650	22650	22650	0
109	20240724	175200	365745850	22650	22650	22650	22650	0
110	20240724	175100	365745850	22650	22650	22650	22650	0
111	20240724	175000	365745850	22650	22650	22650	22650	0
112	20240724	174900	365745850	22650	22650	22650	22650	0
113	20240724	174800	365745850	22650	22650	22650	22650	0
114	20240724	174700	365745850	22650	22650	22650	22650	0
115	20240724	174600	365745850	22650	22650	22650	22650	0
116	20240724	174500	365745850	22650	22650	22650	22650	0
117	20240724	174400	365745850	22650	22650	22650	22650	0
118	20240724	174300	365745850	22650	22650	22650	22650	0
119	20240724	174200	365745850	22650	22650	22650	22650	0
120	20240724	174100	365745850	22650	22650	22650	22650	0
121	20240724	174000	365745850	22650	22650	22650	22650	0
122	20240724	173900	365745850	22650	22650	22650	22650	58
123	20240724	173800	365745850	22650	22650	22650	22650	0
124	20240724	173700	365745850	22650	22650	22650	22650	0
125	20240724	173600	365745850	22650	22650	22650	22650	0
126	20240724	173500	365745850	22650	22650	22650	22650	0
127	20240724	173400	365745850	22650	22650	22650	22650	0
128	20240724	173300	365745850	22650	22650	22650	22650	0
129	20240724	173200	365745850	22650	22650	22650	22650	0
130	20240724	173100	365745850	22650	22650	22650	22650	0
131	20240724	173000	365745850	22650	22650	22650	22650	0
132	20240724	172900	365745850	22650	22650	22650	22650	0
133	20240724	172800	365745850	22650	22650	22650	22650	0
134	20240724	172700	365745850	22650	22650	22650	22650	0
135	20240724	172600	365745850	22650	22650	22650	22650	0
136	20240724	172500	365745850	22650	22650	22650	22650	0
137	20240724	172400	365745850	22650	22650	22650	22650	0
138	20240724	172300	365745850	22650	22650	22650	22650	0
139	20240724	172200	365745850	22650	22650	22650	22650	0
140	20240724	172100	365745850	22650	22650	22650	22650	0
141	20240724	172000	365745850	22650	22650	22650	22650	0
142	20240724	171900	365745850	22650	22650	22650	22650	0
143	20240724	171800	365745850	22650	22650	22650	22650	0
144	20240724	171700	365745850	22650	22650	22650	22650	0
145	20240724	171600	365745850	22650	22650	22650	22650	0
146	20240724	171500	365745850	22650	22650	22650	22650	0
147	20240724	171400	365745850	22650	22650	22650	22650	0
148	20240724	171300	365745850	22650	22650	22650	22650	0
149	20240724	171200	365745850	22650	22650	22650	22650	0
150	20240724	171100	365745850	22650	22650	22650	22650	0
151	20240724	171000	365745850	22650	22650	22650	22650	0
152	20240724	170900	365745850	22650	22650	22650	22650	58
153	20240724	170800	365745850	22650	22650	22650	22650	0
154	20240724	170700	365745850	22650	22650	22650	22650	0
155	20240724	170600	365745850	22650	22650	22650	22650	0
156	20240724	170500	365745850	22650	22650	22650	22650	0
157	20240724	170400	365745850	22650	22650	22650	22650	0
158	20240724	170300	365745850	22650	22650	22650	22650	0
159	20240724	170200	365745850	22650	22650	22650	22650	0
160	20240724	170100	365745850	22650	22650	22650	22650	0
161	20240724	170000	365745850	22650	22650	22650	22650	0
162	20240724	165900	365745850	22650	22650	22650	22650	0
163	20240724	165800	365745850	22650	22650	22650	22650	0
164	20240724	165700	365745850	22650	22650	22650	22650	0
165	20240724	165600	365745850	22650	22650	22650	22650	0
166	20240724	165500	365745850	22650	22650	22650	22650	0
167	20240724	165400	365745850	22650	22650	22650	22650	0
168	20240724	165300	365745850	22650	22650	22650	22650	0
169	20240724	165200	365745850	22650	22650	22650	22650	0
170	20240724	165100	365745850	22650	22650	22650	22650	0
171	20240724	165000	365745850	22650	22650	22650	22650	0
172	20240724	164900	365745850	22650	22650	22650	22650	0
173	20240724	164800	365745850	22650	22650	22650	22650	0
174	20240724	164700	365745850	22650	22650	22650	22650	0
175	20240724	164600	365745850	22650	22650	22650	22650	0
176	20240724	164500	365745850	22650	22650	22650	22650	0
177	20240724	164400	365745850	22650	22650	22650	22650	0
178	20240724	164300	365745850	22650	22650	22650	22650	0
179	20240724	164200	365745850	22650	22650	22650	22650	0
180	20240724	164100	365745850	22650	22650	22650	22650	0
181	20240724	164000	365745850	22650	22650	22650	22650	0
182	20240724	163900	365745850	22650	22650	22650	22650	58
183	20240724	163800	365745850	22650	22650	22650	22650	0
184	20240724	163700	365745850	22650	22650	22650	22650	0
185	20240724	163600	365745850	22650	22650	22650	22650	0
186	20240724	163500	365745850	22650	22650	22650	22650	0
187	20240724	163400	365745850	22650	22650	22650	22650	0
188	20240724	163300	365745850	22650	22650	22650	22650	0
189	20240724	163200	365745850	22650	22650	22650	22650	0
190	20240724	163100	365745850	22650	22650	22650	22650	0
191	20240724	163000	365745850	22650	22650	22650	22650	0
192	20240724	162900	365745850	22650	22650	22650	22650	0
193	20240724	162800	365745850	22650	22650	22650	22650	0
194	20240724	162700	365745850	22650	22650	22650	22650	0
195	20240724	162600	365745850	22650	22650	22650	22650	0
196	20240724	162500	365745850	22650	22650	22650	22650	0
197	20240724	162400	365745850	22650	22650	22650	22650	0
198	20240724	162300	365745850	22650	22650	22650	22650	0
199	20240724	162200	365745850	22650	22650	22650	22650	0
200	20240724	162100	365745850	22650	22650	22650	22650	0
201	20240724	162000	365745850	22650	22650	22650	22650	0
202	20240724	161900	365745850	22650	22650	22650	22650	0
203	20240724	161800	365745850	22650	22650	22650	22650	0
204	20240724	161700	365745850	22650	22650	22650	22650	0
205	20240724	161600	365745850	22650	22650	22650	22650	0
206	20240724	161500	365745850	22650	22650	22650	22650	0
207	20240724	161400	365745850	22650	22650	22650	22650	0
208	20240724	161300	365745850	22650	22650	22650	22650	0
209	20240724	161200	365745850	22650	22650	22650	22650	0
210	20240724	161100	365745850	22650	22650	22650	22650	0
211	20240724	161000	365745850	22650	22650	22650	22650	0
212	20240724	160900	365745850	22650	22650	22650	22650	58
213	20240724	160800	365745850	22650	22650	22650	22650	0
214	20240724	160700	365745850	22650	22650	22650	22650	0
215	20240724	160600	365745850	22650	22650	22650	22650	0
216	20240724	160500	365745850	22650	22650	22650	22650	0
217	20240724	160400	365745850	22650	22650	22650	22650	0
218	20240724	160300	365745850	22650	22650	22650	22650	0
219	20240724	160200	365745850	22650	22650	22650	22650	0
220	20240724	160100	365745850	22650	22650	22650	22650	0
221	20240724	160000	365745850	22650	22650	22650	22650	0
222	20240724	155900	365745850	22650	22650	22650	22650	0
223	20240724	155800	365745850	22650	22650	22650	22650	0
224	20240724	155700	365745850	22650	22650	22650	22650	0
225	20240724	155600	365745850	22650	22650	22650	22650	0
226	20240724	155500	365745850	22650	22650	22650	22650	0
227	20240724	155400	365745850	22650	22650	22650	22650	0
228	20240724	155300	365745850	22650	22650	22650	22650	0
229	20240724	155200	365745850	22650	22650	22650	22650	0
230	20240724	155100	365745850	22650	22650	22650	22650	0
231	20240724	155000	365745850	22650	22650	22650	22650	0
232	20240724	154900	365745850	22650	22650	22650	22650	0
233	20240724	154800	365745850	22650	22650	22650	22650	0
234	20240724	154700	365745850	22650	22650	22650	22650	0
235	20240724	154600	365745850	22650	22650	22650	22650	0
236	20240724	154500	365745850	22650	22650	22650	22650	0
237	20240724	154400	365745850	22650	22650	22650	22650	0
238	20240724	154300	365745850	22650	22650	22650	22650	0
239	20240724	154200	365745850	22650	22650	22650	22650	0
240	20240724	154100	365745850	22650	22650	22650	22650	0
241	20240724	154000	365745850	22650	22650	22650	22650	0
242	20240724	153900	365745850	22650	22650	22650	22650	58
243	20240724	153800	365745850	22650	22650	22650	22650	0
244	20240724	153700	365745850	22650	22650	22650	22650	0
245	20240724	153600	365745850	22650	22650	22650	22650	0
246	20240724	153500	365745850	22650	22650	22650	22650	0
247	20240724	153400	365745850	22650	22650	22650	22650	0
248	20240724	153300	365745850	22650	22650	22650	22650	0
249	20240724	153200	365745850	22650	22650	22650	22650	0
250	20240724	153100	365745850	22650	22650	22650	22650	0
251	20240724	153000	365745850	22650	22650	22650	22650	58
252	20240724	152900	364432150	22650	22650	22650	22650	0
253	20240724	152800	364432150	22650	22650	22650	22650	0
254	20240724	152700	364432150	22650	22650	22650	22650	0
255	20240724	152600	364432150	22650	22650	22650	22650	0
256	20240724	152500	364432150	22650	22650	22650	22650	0
257	20240724	152400	364432150	22650	22650	22650	22650	0
258	20240724	152300	364432150	22650	22650	22650	22650	0
259	20240724	152200	364432150	22650	22650	22650	22650	0
260	20240724	152100	364432150	22650	22650	22650	22650	0
261	20240724	152000	364432150	22650	22650	22650	22650	0
262	20240724	151900	364432150	22650	22650	22650	22650	0
263	20240724	151800	364432150	22650	22650	22650	22650	0
264	20240724	151700	364432150	22650	22650	22650	22650	9
265	20240724	151600	364228300	22650	22650	22650	22650	0
266	20240724	151500	364228300	22650	22650	22650	22650	2
267	20240724	151400	364183000	22650	22650	22650	22650	50
268	20240724	151300	363050500	22700	22700	22700	22700	141
269	20240724	151200	359849800	22700	22650	22700	22650	320
270	20240724	151100	352586050	22700	22700	22700	22700	17
271	20240724	151000	352200150	22650	22650	22650	22650	3
272	20240724	150900	352132200	22650	22650	22650	22650	6
273	20240724	150800	351996300	22650	22650	22650	22650	4
274	20240724	150700	351905700	22650	22650	22650	22650	0
275	20240724	150600	351905700	22650	22650	22650	22650	10
276	20240724	150500	351679200	22600	22600	22600	22600	132
277	20240724	150400	348696000	22600	22600	22600	22600	11
278	20240724	150300	348447400	22600	22550	22600	22550	16
279	20240724	150200	348086050	22500	22500	22500	22500	0
280	20240724	150100	348086050	22500	22500	22500	22500	0
281	20240724	150000	348086050	22500	22500	22500	22500	0
282	20240724	145900	348086050	22500	22500	22500	22500	0
283	20240724	145800	348086050	22500	22500	22500	22500	0
284	20240724	145700	348086050	22500	22500	22500	22500	0
285	20240724	145600	348086050	22500	22500	22500	22500	0
286	20240724	145500	348086050	22500	22500	22500	22500	0
287	20240724	145400	348086050	22500	22500	22500	22500	0
288	20240724	145300	348086050	22500	22500	22500	22500	0
289	20240724	145200	348086050	22500	22500	22500	22500	0
290	20240724	145100	348086050	22500	22500	22500	22500	1
291	20240724	145000	348063550	22500	22550	22550	22500	211
292	20240724	144900	343316000	22550	22550	22550	22550	0
293	20240724	144800	343316000	22550	22550	22550	22550	0
294	20240724	144700	343316000	22550	22550	22550	22550	0
295	20240724	144600	343316000	22550	22550	22550	22550	0
296	20240724	144500	343316000	22550	22550	22550	22550	0
297	20240724	144400	343316000	22550	22550	22550	22550	1
298	20240724	144300	343293450	22500	22550	22550	22500	39
299	20240724	144200	342414050	22450	22450	22450	22450	0
300	20240724	144100	342414050	22450	22450	22450	22450	1
301	20240724	144000	342391600	22500	22500	22500	22500	0
302	20240724	143900	342391600	22500	22500	22500	22500	0
303	20240724	143800	342391600	22500	22500	22500	22500	0
304	20240724	143700	342391600	22500	22500	22500	22500	70
305	20240724	143600	340816600	22500	22500	22500	22500	0
306	20240724	143500	340816600	22500	22500	22500	22500	0
307	20240724	143400	340816600	22500	22500	22500	22500	0
308	20240724	143300	340816600	22500	22500	22500	22500	20
309	20240724	143200	340366600	22500	22500	22500	22500	47
310	20240724	143100	339309100	22500	22500	22500	22500	0
311	20240724	143000	339309100	22500	22500	22500	22500	0
312	20240724	142900	339309100	22500	22500	22500	22500	0
313	20240724	142800	339309100	22500	22500	22500	22500	0
314	20240724	142700	339309100	22500	22500	22500	22500	7
315	20240724	142600	339151600	22500	22500	22500	22500	0
316	20240724	142500	339151600	22500	22500	22500	22500	0
317	20240724	142400	339151600	22500	22500	22500	22500	0
318	20240724	142300	339151600	22500	22500	22500	22500	0
319	20240724	142200	339151600	22500	22600	22600	22500	238
320	20240724	142100	333792700	22600	22600	22600	22600	12
321	20240724	142000	333521500	22600	22600	22600	22600	0
322	20240724	141900	333521500	22600	22600	22600	22600	12
323	20240724	141800	333250300	22600	22600	22600	22600	0
324	20240724	141700	333250300	22600	22600	22600	22600	0
325	20240724	141600	333250300	22600	22600	22600	22600	0
326	20240724	141500	333250300	22600	22600	22600	22600	0
327	20240724	141400	333250300	22600	22600	22600	22600	0
328	20240724	141300	333250300	22600	22600	22600	22600	0
329	20240724	141200	333250300	22600	22600	22600	22600	0
330	20240724	141100	333250300	22600	22600	22600	22600	106
331	20240724	141000	330854700	22600	22600	22600	22600	0
332	20240724	140900	330854700	22600	22600	22600	22600	0
333	20240724	140800	330854700	22600	22550	22600	22550	3
334	20240724	140700	330786950	22600	22600	22600	22600	0
335	20240724	140600	330786950	22600	22600	22600	22600	0
336	20240724	140500	330786950	22600	22600	22600	22600	0
337	20240724	140400	330786950	22600	22600	22600	22600	0
338	20240724	140300	330786950	22600	22550	22600	22550	44
339	20240724	140200	329792900	22500	22500	22500	22500	0
340	20240724	140100	329792900	22500	22500	22500	22500	0
341	20240724	140000	329792900	22500	22500	22500	22500	0
342	20240724	135900	329792900	22500	22500	22500	22500	0
343	20240724	135800	329792900	22500	22500	22500	22500	0
344	20240724	135700	329792900	22500	22500	22500	22500	0
345	20240724	135600	329792900	22500	22500	22500	22500	61
346	20240724	135500	328420400	22500	22500	22500	22500	6
347	20240724	135400	328285400	22550	22550	22550	22550	0
348	20240724	135300	328285400	22550	22550	22550	22550	0
349	20240724	135200	328285400	22550	22550	22550	22550	0
350	20240724	135100	328285400	22550	22550	22550	22550	0
351	20240724	135000	328285400	22550	22500	22550	22500	157
352	20240724	134900	324747050	22500	22500	22500	22500	58
353	20240724	134800	323442050	22400	22400	22400	22400	0
354	20240724	134700	323442050	22400	22400	22400	22400	0
355	20240724	134600	323442050	22400	22400	22400	22400	0
356	20240724	134500	323442050	22400	22400	22400	22400	0
357	20240724	134400	323442050	22400	22400	22400	22400	0
358	20240724	134300	323442050	22400	22400	22400	22400	0
359	20240724	134200	323442050	22400	22400	22400	22400	0
360	20240724	134100	323442050	22400	22400	22400	22400	0
361	20240724	134000	323442050	22400	22400	22400	22400	0
362	20240724	133900	323442050	22400	22400	22400	22400	0
363	20240724	133800	323442050	22400	22400	22400	22400	0
364	20240724	133700	323442050	22400	22400	22400	22400	0
365	20240724	133600	323442050	22400	22400	22400	22400	0
366	20240724	133500	323442050	22400	22400	22400	22400	0
367	20240724	133400	323442050	22400	22400	22400	22400	0
368	20240724	133300	323442050	22400	22400	22400	22400	44
369	20240724	133200	322456450	22500	22500	22500	22500	0
370	20240724	133100	322456450	22500	22500	22500	22500	0
371	20240724	133000	322456450	22500	22500	22500	22500	61
372	20240724	132900	321083950	22400	22400	22400	22400	0
373	20240724	132800	321083950	22400	22400	22400	22400	40
374	20240724	132700	320187950	22400	22400	22400	22400	2
375	20240724	132600	320143150	22500	22500	22500	22500	39
376	20240724	132500	319265650	22500	22500	22500	22500	0
377	20240724	132400	319265650	22500	22500	22500	22500	0
378	20240724	132300	319265650	22500	22500	22500	22500	0
379	20240724	132200	319265650	22500	22500	22500	22500	0
380	20240724	132100	319265650	22500	22500	22500	22500	2
381	20240724	132000	319220650	22450	22450	22450	22450	10
382	20240724	131900	318996150	22450	22450	22450	22450	2
383	20240724	131800	318951250	22400	22400	22400	22400	53
384	20240724	131700	317764050	22400	22400	22400	22400	0
385	20240724	131600	317764050	22400	22400	22400	22400	0
386	20240724	131500	317764050	22400	22400	22400	22400	0
387	20240724	131400	317764050	22400	22400	22400	22400	0
388	20240724	131300	317764050	22400	22400	22400	22400	0
389	20240724	131200	317764050	22400	22400	22400	22400	0
390	20240724	131100	317764050	22400	22400	22400	22400	0
391	20240724	131000	317764050	22400	22400	22400	22400	0
392	20240724	130900	317764050	22400	22400	22400	22400	0
393	20240724	130800	317764050	22400	22400	22400	22400	3
394	20240724	130700	317696850	22400	22400	22400	22400	0
395	20240724	130600	317696850	22400	22400	22400	22400	0
396	20240724	130500	317696850	22400	22400	22400	22400	0
397	20240724	130400	317696850	22400	22400	22400	22400	0
398	20240724	130300	317696850	22400	22400	22400	22400	2
399	20240724	130200	317652050	22400	22400	22400	22400	20
400	20240724	130100	317204050	22400	22450	22450	22400	50
401	20240724	130000	316083400	22550	22550	22550	22550	1
402	20240724	125900	316060850	22450	22450	22450	22450	0
403	20240724	125800	316060850	22450	22450	22450	22450	0
404	20240724	125700	316060850	22450	22450	22450	22450	0
405	20240724	125600	316060850	22450	22450	22450	22450	10
406	20240724	125500	315836350	22450	22550	22600	22450	16
407	20240724	125400	315475300	22600	22500	22600	22500	38
408	20240724	125300	314618550	22500	22500	22500	22500	0
409	20240724	125200	314618550	22500	22500	22500	22500	0
410	20240724	125100	314618550	22500	22500	22500	22500	0
411	20240724	125000	314618550	22500	22500	22500	22500	0
412	20240724	124900	314618550	22500	22450	22500	22450	28
413	20240724	124800	313988800	22450	22450	22450	22450	0
414	20240724	124700	313988800	22450	22450	22450	22450	21
415	20240724	124600	313517350	22400	22400	22400	22400	0
416	20240724	124500	313517350	22400	22400	22400	22400	0
417	20240724	124400	313517350	22400	22400	22400	22400	0
418	20240724	124300	313517350	22400	22400	22400	22400	0
419	20240724	124200	313517350	22400	22400	22400	22400	16
420	20240724	124100	313158950	22400	22400	22400	22400	0
421	20240724	124000	313158950	22400	22400	22400	22400	4
422	20240724	123900	313069350	22400	22400	22400	22400	0
423	20240724	123800	313069350	22400	22400	22400	22400	1
424	20240724	123700	313046950	22400	22400	22400	22400	0
425	20240724	123600	313046950	22400	22400	22400	22400	0
426	20240724	123500	313046950	22400	22400	22400	22400	0
427	20240724	123400	313046950	22400	22400	22400	22400	0
428	20240724	123300	313046950	22400	22400	22400	22400	2
429	20240724	123200	313002150	22400	22400	22400	22400	0
430	20240724	123100	313002150	22400	22400	22400	22400	0
431	20240724	123000	313002150	22400	22400	22400	22400	0
432	20240724	122900	313002150	22400	22400	22400	22400	0
433	20240724	122800	313002150	22400	22400	22400	22400	0
434	20240724	122700	313002150	22400	22400	22400	22400	0
435	20240724	122600	313002150	22400	22400	22400	22400	20
436	20240724	122500	312554150	22350	22350	22350	22350	0
437	20240724	122400	312554150	22350	22350	22350	22350	0
438	20240724	122300	312554150	22350	22400	22400	22350	250
439	20240724	122200	306966400	22450	22450	22450	22450	0
440	20240724	122100	306966400	22450	22450	22450	22450	0
441	20240724	122000	306966400	22450	22450	22450	22450	13
442	20240724	121900	306674550	22400	22400	22400	22400	2
443	20240724	121800	306629750	22400	22400	22400	22400	10
444	20240724	121700	306405750	22400	22400	22400	22400	0
445	20240724	121600	306405750	22400	22400	22400	22400	0
446	20240724	121500	306405750	22400	22400	22400	22400	0
447	20240724	121400	306405750	22400	22400	22400	22400	0
448	20240724	121300	306405750	22400	22400	22400	22400	0
449	20240724	121200	306405750	22400	22400	22400	22400	0
450	20240724	121100	306405750	22400	22400	22400	22400	0
451	20240724	121000	306405750	22400	22400	22400	22400	0
452	20240724	120900	306405750	22400	22400	22400	22400	0
453	20240724	120800	306405750	22400	22400	22400	22400	50
454	20240724	120700	305285750	22350	22350	22350	22350	0
455	20240724	120600	305285750	22350	22350	22350	22350	0
456	20240724	120500	305285750	22350	22350	22350	22350	0
457	20240724	120400	305285750	22350	22350	22350	22350	11
458	20240724	120300	305039900	22400	22400	22400	22400	169
459	20240724	120200	301254300	22400	22350	22400	22350	32
460	20240724	120100	300537550	22400	22400	22400	22400	0
461	20240724	120000	300537550	22400	22400	22400	22400	0
462	20240724	115900	300537550	22400	22400	22400	22400	0
463	20240724	115800	300537550	22400	22400	22400	22400	0
464	20240724	115700	300537550	22400	22400	22400	22400	1
465	20240724	115600	300515150	22400	22400	22400	22400	0
466	20240724	115500	300515150	22400	22400	22400	22400	0
467	20240724	115400	300515150	22400	22400	22400	22400	100
468	20240724	115300	298275150	22400	22400	22400	22400	0
469	20240724	115200	298275150	22400	22400	22400	22400	26
470	20240724	115100	297692750	22500	22500	22500	22500	0
471	20240724	115000	297692750	22500	22500	22500	22500	1
472	20240724	114900	297670250	22400	22400	22400	22400	0
473	20240724	114800	297670250	22400	22400	22400	22400	0
474	20240724	114700	297670250	22400	22400	22400	22400	0
475	20240724	114600	297670250	22400	22400	22400	22400	1
476	20240724	114500	297647850	22500	22450	22500	22450	200
477	20240724	114400	293149500	22500	22500	22500	22500	0
478	20240724	114300	293149500	22500	22500	22500	22500	0
479	20240724	114200	293149500	22500	22500	22500	22500	0
480	20240724	114100	293149500	22500	22500	22500	22500	0
481	20240724	114000	293149500	22500	22500	22500	22500	0
482	20240724	113900	293149500	22500	22400	22500	22400	300
483	20240724	113800	286410500	22400	22400	22400	22400	0
484	20240724	113700	286410500	22400	22400	22400	22400	0
485	20240724	113600	286410500	22400	22400	22400	22400	2
486	20240724	113500	286365700	22400	22400	22400	22400	0
487	20240724	113400	286365700	22400	22400	22400	22400	0
488	20240724	113300	286365700	22400	22400	22400	22400	0
489	20240724	113200	286365700	22400	22400	22400	22400	2
490	20240724	113100	286320900	22400	22400	22400	22400	0
491	20240724	113000	286320900	22400	22400	22400	22400	0
492	20240724	112900	286320900	22400	22400	22400	22400	0
493	20240724	112800	286320900	22400	22400	22400	22400	0
494	20240724	112700	286320900	22400	22400	22400	22400	0
495	20240724	112600	286320900	22400	22400	22400	22400	2
496	20240724	112500	286276100	22300	22300	22300	22300	0
497	20240724	112400	286276100	22300	22200	22300	22200	6
498	20240724	112300	286142800	22200	22200	22200	22200	0
499	20240724	112200	286142800	22200	22200	22200	22200	0
500	20240724	112100	286142800	22200	22200	22200	22200	0
501	20240724	112000	286142800	22200	22200	22200	22200	0
502	20240724	111900	286142800	22200	22200	22200	22200	0
503	20240724	111800	286142800	22200	22200	22200	22200	0
504	20240724	111700	286142800	22200	22200	22200	22200	0
505	20240724	111600	286142800	22200	22200	22200	22200	0
506	20240724	111500	286142800	22200	22200	22200	22200	100
507	20240724	111400	283922800	22200	22200	22200	22200	0
508	20240724	111300	283922800	22200	22200	22200	22200	0
509	20240724	111200	283922800	22200	22200	22200	22200	0
510	20240724	111100	283922800	22200	22200	22200	22200	0
511	20240724	111000	283922800	22200	22200	22200	22200	0
512	20240724	110900	283922800	22200	22200	22200	22200	0
513	20240724	110800	283922800	22200	22200	22200	22200	50
514	20240724	110700	282812800	22250	22250	22250	22250	0
515	20240724	110600	282812800	22250	22250	22250	22250	0
516	20240724	110500	282812800	22250	22250	22250	22250	0
517	20240724	110400	282812800	22250	22250	22250	22250	0
518	20240724	110300	282812800	22250	22250	22250	22250	0
519	20240724	110200	282812800	22250	22250	22250	22250	8
520	20240724	110100	282634800	22150	22150	22150	22150	20
521	20240724	110000	282191800	22200	22200	22200	22200	2
522	20240724	105900	282147400	22200	22200	22200	22200	0
523	20240724	105800	282147400	22200	22200	22200	22200	0
524	20240724	105700	282147400	22200	22200	22200	22200	0
525	20240724	105600	282147400	22200	22200	22200	22200	0
526	20240724	105500	282147400	22200	22200	22200	22200	0
527	20240724	105400	282147400	22200	22200	22200	22200	0
528	20240724	105300	282147400	22200	22200	22200	22200	0
529	20240724	105200	282147400	22200	22200	22200	22200	0
530	20240724	105100	282147400	22200	22200	22200	22200	0
531	20240724	105000	282147400	22200	22200	22200	22200	109
532	20240724	104900	279727600	22200	22250	22250	22200	392
533	20240724	104800	271018350	22200	22200	22200	22200	0
534	20240724	104700	271018350	22200	22200	22200	22200	0
535	20240724	104600	271018350	22200	22200	22200	22200	3
536	20240724	104500	270951750	22200	22200	22200	22200	0
537	20240724	104400	270951750	22200	22200	22200	22200	44
538	20240724	104300	269974950	22200	22200	22200	22200	0
539	20240724	104200	269974950	22200	22300	22300	22200	2
540	20240724	104100	269930450	22400	22400	22400	22400	0
541	20240724	104000	269930450	22400	22400	22400	22400	0
542	20240724	103900	269930450	22400	22250	22400	22250	2
543	20240724	103800	269885800	22200	22300	22300	22200	22
544	20240724	103700	269395300	22300	22300	22300	22300	1
545	20240724	103600	269373000	22350	22350	22350	22350	0
546	20240724	103500	269373000	22350	22350	22350	22350	53
547	20240724	103400	268188450	22400	22400	22400	22400	0
548	20240724	103300	268188450	22400	22350	22400	22350	50
549	20240724	103200	267070800	22200	22200	22200	22200	0
550	20240724	103100	267070800	22200	22200	22200	22200	0
551	20240724	103000	267070800	22200	22200	22250	22200	99
552	20240724	102900	264871500	22150	22150	22150	22150	0
553	20240724	102800	264871500	22150	22200	22250	22150	98
554	20240724	102700	262698000	22100	22100	22100	22100	0
555	20240724	102600	262698000	22100	22100	22100	22100	0
556	20240724	102500	262698000	22100	22100	22100	22100	0
557	20240724	102400	262698000	22100	22100	22100	22100	84
558	20240724	102300	260841600	22150	22200	22200	22150	70
559	20240724	102200	259289200	22200	22200	22200	22200	75
560	20240724	102100	257624200	22200	22300	22300	22200	23
561	20240724	102000	257113500	22250	22250	22250	22250	111
562	20240724	101900	254643750	22200	22300	22300	22200	271
563	20240724	101800	248622050	22300	22300	22300	22300	0
564	20240724	101700	248622050	22300	22350	22350	22300	9
565	20240724	101600	248421100	22350	22350	22350	22350	0
566	20240724	101500	248421100	22350	22350	22350	22350	0
567	20240724	101400	248421100	22350	22350	22350	22350	0
568	20240724	101300	248421100	22350	22350	22350	22350	0
569	20240724	101200	248421100	22350	22350	22350	22350	0
570	20240724	101100	248421100	22350	22350	22350	22350	2
571	20240724	101000	248376400	22350	22350	22350	22350	0
572	20240724	100900	248376400	22350	22350	22350	22350	1
573	20240724	100800	248354050	22400	22400	22400	22400	0
574	20240724	100700	248354050	22400	22400	22400	22400	0
575	20240724	100600	248354050	22400	22400	22400	22400	0
576	20240724	100500	248354050	22400	22400	22400	22400	1
577	20240724	100400	248331650	22400	22400	22400	22400	2
578	20240724	100300	248286850	22500	22400	22500	22400	4
579	20240724	100200	248197050	22450	22400	22450	22400	93
580	20240724	100100	246112150	22300	22300	22300	22300	0
581	20240724	100000	246112150	22300	22300	22300	22300	12
582	20240724	095900	245844550	22400	22400	22400	22400	0
583	20240724	095800	245844550	22400	22400	22400	22400	0
584	20240724	095700	245844550	22400	22400	22400	22400	2
585	20240724	095600	245799750	22400	22400	22400	22400	7
586	20240724	095500	245642950	22450	22450	22450	22450	245
587	20240724	095400	240142700	22450	22450	22450	22450	4
588	20240724	095300	240052900	22400	22400	22400	22400	0
589	20240724	095200	240052900	22400	22400	22400	22400	7
590	20240724	095100	239896100	22400	22400	22400	22400	1
591	20240724	095000	239873700	22450	22300	22450	22300	9
592	20240724	094900	239672800	22350	22400	22400	22300	296
593	20240724	094800	233059350	22450	22450	22450	22450	0
594	20240724	094700	233059350	22450	22450	22450	22450	1
595	20240724	094600	233036900	22450	22450	22450	22450	1
596	20240724	094500	233014450	22450	22450	22450	22450	3
597	20240724	094400	232947100	22450	22450	22450	22450	3
598	20240724	094300	232879750	22350	22350	22450	22350	3
599	20240724	094200	232812600	22350	22350	22400	22350	197
600	20240724	094100	228400000	22350	22500	22600	22350	608
601	20240724	094000	214786450	22450	22400	22800	22400	847
602	20240724	093900	195734050	22450	22300	22450	22300	4
603	20240724	093800	195644650	22300	22500	22500	22200	1395
604	20240724	093700	164563050	22700	22400	22700	22350	166
605	20240724	093600	160829000	22400	22400	22450	22300	158
606	20240724	093500	157297250	22400	22800	22900	22400	2153
607	20240724	093400	108489700	22850	22250	23300	22150	2225
608	20240724	093300	57445650	22150	22350	22350	22100	579
609	20240724	093200	44595700	22550	22100	22600	22100	605
610	20240724	093100	31092000	22150	22150	22300	22150	1105
611	20240724	093000	6545600	22150	22150	22150	22150	0
612	20240724	092900	6545600	22150	22150	22150	22150	44
613	20240724	092800	5571000	22150	22150	22150	22150	8
614	20240724	092700	5393800	22150	22150	22150	22150	2
615	20240724	092600	5349500	22150	22150	22150	22150	0
616	20240724	092500	5349500	22150	22150	22150	22150	0
617	20240724	092400	5349500	22150	22150	22150	22150	0
618	20240724	092300	5349500	22150	22150	22150	22150	0
619	20240724	092200	5349500	22150	22150	22150	22150	0
620	20240724	092100	5349500	22150	22150	22150	22150	0
621	20240724	092000	5349500	22150	22150	22150	22150	0
622	20240724	091900	5349500	22150	22150	22150	22150	0
623	20240724	091800	5349500	22150	22150	22150	22150	0
624	20240724	091700	5349500	22150	22150	22150	22150	0
625	20240724	091600	5349500	22150	22150	22150	22150	0
626	20240724	091500	5349500	22150	22150	22150	22150	0
627	20240724	091400	5349500	22150	22150	22150	22150	10
628	20240724	091300	5128000	22150	22150	22150	22150	8
629	20240724	091200	4950800	22150	22150	22150	22150	0
630	20240724	091100	4950800	22150	22150	22150	22150	1
631	20240724	091000	4928650	22150	22150	22150	22150	22
632	20240724	090900	4441350	22100	22100	22100	22100	188
633	20240724	090800	286550	21950	21950	21950	21950	0
634	20240724	090700	286550	21950	21950	21950	21950	0
635	20240724	090600	286550	21950	21950	21950	21950	0
636	20240724	090500	286550	21950	21950	21950	21950	0
637	20240724	090400	286550	21950	21950	21950	21950	0
638	20240724	090300	286550	21950	21950	21950	21950	0
639	20240724	090200	286550	21950	21950	21950	21950	0
640	20240724	090100	286550	21950	21950	21950	21950	0
641	20240724	090000	286550	21950	22150	22150	21950	13