KissMeData/195870/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	203000	1110991850	40450	40450	40450	40450	368
3	20240724	202900	1110991850	40450	40450	40450	40450	0
4	20240724	202800	1110991850	40450	40450	40450	40450	0
5	20240724	202700	1110991850	40450	40450	40450	40450	0
6	20240724	202600	1110991850	40450	40450	40450	40450	0
7	20240724	202500	1110991850	40450	40450	40450	40450	0
8	20240724	202400	1110991850	40450	40450	40450	40450	0
9	20240724	202300	1110991850	40450	40450	40450	40450	0
10	20240724	202200	1110991850	40450	40450	40450	40450	0
11	20240724	202100	1110991850	40450	40450	40450	40450	0
12	20240724	202000	1110991850	40450	40450	40450	40450	0
13	20240724	201900	1110991850	40450	40450	40450	40450	0
14	20240724	201800	1110991850	40450	40450	40450	40450	0
15	20240724	201700	1110991850	40450	40450	40450	40450	0
16	20240724	201600	1110991850	40450	40450	40450	40450	0
17	20240724	201500	1110991850	40450	40450	40450	40450	0
18	20240724	201400	1110991850	40450	40450	40450	40450	0
19	20240724	201300	1110991850	40450	40450	40450	40450	0
20	20240724	201200	1110991850	40450	40450	40450	40450	0
21	20240724	201100	1110991850	40450	40450	40450	40450	0
22	20240724	201000	1110991850	40450	40450	40450	40450	0
23	20240724	200900	1110991850	40450	40450	40450	40450	0
24	20240724	200800	1110991850	40450	40450	40450	40450	0
25	20240724	200700	1110991850	40450	40450	40450	40450	0
26	20240724	200600	1110991850	40450	40450	40450	40450	0
27	20240724	200500	1110991850	40450	40450	40450	40450	0
28	20240724	200400	1110991850	40450	40450	40450	40450	0
29	20240724	200300	1110991850	40450	40450	40450	40450	0
30	20240724	200200	1110991850	40450	40450	40450	40450	0
31	20240724	200100	1110991850	40450	40450	40450	40450	0
32	20240724	200000	1110991850	40450	40450	40450	40450	368
33	20240724	195900	1110991850	40450	40450	40450	40450	0
34	20240724	195800	1110991850	40450	40450	40450	40450	0
35	20240724	195700	1110991850	40450	40450	40450	40450	0
36	20240724	195600	1110991850	40450	40450	40450	40450	0
37	20240724	195500	1110991850	40450	40450	40450	40450	0
38	20240724	195400	1110991850	40450	40450	40450	40450	0
39	20240724	195300	1110991850	40450	40450	40450	40450	0
40	20240724	195200	1110991850	40450	40450	40450	40450	0
41	20240724	195100	1110991850	40450	40450	40450	40450	0
42	20240724	195000	1110991850	40450	40450	40450	40450	0
43	20240724	194900	1110991850	40450	40450	40450	40450	0
44	20240724	194800	1110991850	40450	40450	40450	40450	0
45	20240724	194700	1110991850	40450	40450	40450	40450	0
46	20240724	194600	1110991850	40450	40450	40450	40450	0
47	20240724	194500	1110991850	40450	40450	40450	40450	0
48	20240724	194400	1110991850	40450	40450	40450	40450	0
49	20240724	194300	1110991850	40450	40450	40450	40450	0
50	20240724	194200	1110991850	40450	40450	40450	40450	0
51	20240724	194100	1110991850	40450	40450	40450	40450	0
52	20240724	194000	1110991850	40450	40450	40450	40450	0
53	20240724	193900	1110991850	40450	40450	40450	40450	0
54	20240724	193800	1110991850	40450	40450	40450	40450	0
55	20240724	193700	1110991850	40450	40450	40450	40450	0
56	20240724	193600	1110991850	40450	40450	40450	40450	0
57	20240724	193500	1110991850	40450	40450	40450	40450	0
58	20240724	193400	1110991850	40450	40450	40450	40450	0
59	20240724	193300	1110991850	40450	40450	40450	40450	0
60	20240724	193200	1110991850	40450	40450	40450	40450	0
61	20240724	193100	1110991850	40450	40450	40450	40450	0
62	20240724	193000	1110991850	40450	40450	40450	40450	368
63	20240724	192900	1110991850	40450	40450	40450	40450	0
64	20240724	192800	1110991850	40450	40450	40450	40450	0
65	20240724	192700	1110991850	40450	40450	40450	40450	0
66	20240724	192600	1110991850	40450	40450	40450	40450	0
67	20240724	192500	1110991850	40450	40450	40450	40450	0
68	20240724	192400	1110991850	40450	40450	40450	40450	0
69	20240724	192300	1110991850	40450	40450	40450	40450	0
70	20240724	192200	1110991850	40450	40450	40450	40450	0
71	20240724	192100	1110991850	40450	40450	40450	40450	0
72	20240724	192000	1110991850	40450	40450	40450	40450	0
73	20240724	191900	1110991850	40450	40450	40450	40450	0
74	20240724	191800	1110991850	40450	40450	40450	40450	0
75	20240724	191700	1110991850	40450	40450	40450	40450	0
76	20240724	191600	1110991850	40450	40450	40450	40450	0
77	20240724	191500	1110991850	40450	40450	40450	40450	0
78	20240724	191400	1110991850	40450	40450	40450	40450	0
79	20240724	191300	1110991850	40450	40450	40450	40450	0
80	20240724	191200	1110991850	40450	40450	40450	40450	0
81	20240724	191100	1110991850	40450	40450	40450	40450	0
82	20240724	191000	1110991850	40450	40450	40450	40450	0
83	20240724	190900	1110991850	40450	40450	40450	40450	0
84	20240724	190800	1110991850	40450	40450	40450	40450	0
85	20240724	190700	1110991850	40450	40450	40450	40450	0
86	20240724	190600	1110991850	40450	40450	40450	40450	0
87	20240724	190500	1110991850	40450	40450	40450	40450	0
88	20240724	190400	1110991850	40450	40450	40450	40450	0
89	20240724	190300	1110991850	40450	40450	40450	40450	0
90	20240724	190200	1110991850	40450	40450	40450	40450	0
91	20240724	190100	1110991850	40450	40450	40450	40450	0
92	20240724	190000	1110991850	40450	40450	40450	40450	368
93	20240724	185900	1110991850	40450	40450	40450	40450	0
94	20240724	185800	1110991850	40450	40450	40450	40450	0
95	20240724	185700	1110991850	40450	40450	40450	40450	0
96	20240724	185600	1110991850	40450	40450	40450	40450	0
97	20240724	185500	1110991850	40450	40450	40450	40450	0
98	20240724	185400	1110991850	40450	40450	40450	40450	0
99	20240724	185300	1110991850	40450	40450	40450	40450	0
100	20240724	185200	1110991850	40450	40450	40450	40450	0
101	20240724	185100	1110991850	40450	40450	40450	40450	0
102	20240724	185000	1110991850	40450	40450	40450	40450	0
103	20240724	184900	1110991850	40450	40450	40450	40450	0
104	20240724	184800	1110991850	40450	40450	40450	40450	0
105	20240724	184700	1110991850	40450	40450	40450	40450	0
106	20240724	184600	1110991850	40450	40450	40450	40450	0
107	20240724	184500	1110991850	40450	40450	40450	40450	0
108	20240724	184400	1110991850	40450	40450	40450	40450	0
109	20240724	184300	1110991850	40450	40450	40450	40450	0
110	20240724	184200	1110991850	40450	40450	40450	40450	0
111	20240724	184100	1110991850	40450	40450	40450	40450	0
112	20240724	184000	1110991850	40450	40450	40450	40450	0
113	20240724	183900	1110991850	40450	40450	40450	40450	0
114	20240724	183800	1110991850	40450	40450	40450	40450	0
115	20240724	183700	1110991850	40450	40450	40450	40450	0
116	20240724	183600	1110991850	40450	40450	40450	40450	0
117	20240724	183500	1110991850	40450	40450	40450	40450	0
118	20240724	183400	1110991850	40450	40450	40450	40450	0
119	20240724	183300	1110991850	40450	40450	40450	40450	0
120	20240724	183200	1110991850	40450	40450	40450	40450	0
121	20240724	183100	1110991850	40450	40450	40450	40450	0
122	20240724	183000	1110991850	40450	40450	40450	40450	368
123	20240724	182900	1110991850	40450	40450	40450	40450	0
124	20240724	182800	1110991850	40450	40450	40450	40450	0
125	20240724	182700	1110991850	40450	40450	40450	40450	0
126	20240724	182600	1110991850	40450	40450	40450	40450	0
127	20240724	182500	1110991850	40450	40450	40450	40450	0
128	20240724	182400	1110991850	40450	40450	40450	40450	0
129	20240724	182300	1110991850	40450	40450	40450	40450	0
130	20240724	182200	1110991850	40450	40450	40450	40450	0
131	20240724	182100	1110991850	40450	40450	40450	40450	0
132	20240724	182000	1110991850	40450	40450	40450	40450	0
133	20240724	181900	1110991850	40450	40450	40450	40450	0
134	20240724	181800	1110991850	40450	40450	40450	40450	0
135	20240724	181700	1110991850	40450	40450	40450	40450	0
136	20240724	181600	1110991850	40450	40450	40450	40450	0
137	20240724	181500	1110991850	40450	40450	40450	40450	0
138	20240724	181400	1110991850	40450	40450	40450	40450	0
139	20240724	181300	1110991850	40450	40450	40450	40450	0
140	20240724	181200	1110991850	40450	40450	40450	40450	0
141	20240724	181100	1110991850	40450	40450	40450	40450	0
142	20240724	181000	1110991850	40450	40450	40450	40450	0
143	20240724	180900	1110991850	40450	40450	40450	40450	0
144	20240724	180800	1110991850	40450	40450	40450	40450	0
145	20240724	180700	1110991850	40450	40450	40450	40450	0
146	20240724	180600	1110991850	40450	40450	40450	40450	0
147	20240724	180500	1110991850	40450	40450	40450	40450	0
148	20240724	180400	1110991850	40450	40450	40450	40450	0
149	20240724	180300	1110991850	40450	40450	40450	40450	0
150	20240724	180200	1110991850	40450	40450	40450	40450	0
151	20240724	180100	1110991850	40450	40450	40450	40450	0
152	20240724	180000	1110991850	40450	40450	40450	40450	368
153	20240724	175900	1110991850	40450	40450	40450	40450	0
154	20240724	175800	1110991850	40450	40450	40450	40450	0
155	20240724	175700	1110991850	40450	40450	40450	40450	0
156	20240724	175600	1110991850	40450	40450	40450	40450	0
157	20240724	175500	1110991850	40450	40450	40450	40450	0
158	20240724	175400	1110991850	40450	40450	40450	40450	0
159	20240724	175300	1110991850	40450	40450	40450	40450	0
160	20240724	175200	1110991850	40450	40450	40450	40450	0
161	20240724	175100	1110991850	40450	40450	40450	40450	0
162	20240724	175000	1110991850	40450	40450	40450	40450	0
163	20240724	174900	1110991850	40450	40450	40450	40450	0
164	20240724	174800	1110991850	40450	40450	40450	40450	0
165	20240724	174700	1110991850	40450	40450	40450	40450	0
166	20240724	174600	1110991850	40450	40450	40450	40450	0
167	20240724	174500	1110991850	40450	40450	40450	40450	0
168	20240724	174400	1110991850	40450	40450	40450	40450	0
169	20240724	174300	1110991850	40450	40450	40450	40450	0
170	20240724	174200	1110991850	40450	40450	40450	40450	0
171	20240724	174100	1110991850	40450	40450	40450	40450	0
172	20240724	174000	1110991850	40450	40450	40450	40450	0
173	20240724	173900	1110991850	40450	40450	40450	40450	0
174	20240724	173800	1110991850	40450	40450	40450	40450	0
175	20240724	173700	1110991850	40450	40450	40450	40450	0
176	20240724	173600	1110991850	40450	40450	40450	40450	0
177	20240724	173500	1110991850	40450	40450	40450	40450	0
178	20240724	173400	1110991850	40450	40450	40450	40450	0
179	20240724	173300	1110991850	40450	40450	40450	40450	0
180	20240724	173200	1110991850	40450	40450	40450	40450	0
181	20240724	173100	1110991850	40450	40450	40450	40450	0
182	20240724	173000	1110991850	40450	40450	40450	40450	368
183	20240724	172900	1110991850	40450	40450	40450	40450	0
184	20240724	172800	1110991850	40450	40450	40450	40450	0
185	20240724	172700	1110991850	40450	40450	40450	40450	0
186	20240724	172600	1110991850	40450	40450	40450	40450	0
187	20240724	172500	1110991850	40450	40450	40450	40450	0
188	20240724	172400	1110991850	40450	40450	40450	40450	0
189	20240724	172300	1110991850	40450	40450	40450	40450	0
190	20240724	172200	1110991850	40450	40450	40450	40450	0
191	20240724	172100	1110991850	40450	40450	40450	40450	0
192	20240724	172000	1110991850	40450	40450	40450	40450	0
193	20240724	171900	1110991850	40450	40450	40450	40450	0
194	20240724	171800	1110991850	40450	40450	40450	40450	0
195	20240724	171700	1110991850	40450	40450	40450	40450	0
196	20240724	171600	1110991850	40450	40450	40450	40450	0
197	20240724	171500	1110991850	40450	40450	40450	40450	0
198	20240724	171400	1110991850	40450	40450	40450	40450	0
199	20240724	171300	1110991850	40450	40450	40450	40450	0
200	20240724	171200	1110991850	40450	40450	40450	40450	0
201	20240724	171100	1110991850	40450	40450	40450	40450	0
202	20240724	171000	1110991850	40450	40450	40450	40450	0
203	20240724	170900	1110991850	40450	40450	40450	40450	0
204	20240724	170800	1110991850	40450	40450	40450	40450	0
205	20240724	170700	1110991850	40450	40450	40450	40450	0
206	20240724	170600	1110991850	40450	40450	40450	40450	0
207	20240724	170500	1110991850	40450	40450	40450	40450	0
208	20240724	170400	1110991850	40450	40450	40450	40450	0
209	20240724	170300	1110991850	40450	40450	40450	40450	0
210	20240724	170200	1110991850	40450	40450	40450	40450	0
211	20240724	170100	1110991850	40450	40450	40450	40450	0
212	20240724	170000	1110991850	40450	40450	40450	40450	368
213	20240724	165900	1110991850	40450	40450	40450	40450	0
214	20240724	165800	1110991850	40450	40450	40450	40450	0
215	20240724	165700	1110991850	40450	40450	40450	40450	0
216	20240724	165600	1110991850	40450	40450	40450	40450	0
217	20240724	165500	1110991850	40450	40450	40450	40450	0
218	20240724	165400	1110991850	40450	40450	40450	40450	0
219	20240724	165300	1110991850	40450	40450	40450	40450	0
220	20240724	165200	1110991850	40450	40450	40450	40450	0
221	20240724	165100	1110991850	40450	40450	40450	40450	0
222	20240724	165000	1110991850	40450	40450	40450	40450	0
223	20240724	164900	1110991850	40450	40450	40450	40450	0
224	20240724	164800	1110991850	40450	40450	40450	40450	0
225	20240724	164700	1110991850	40450	40450	40450	40450	0
226	20240724	164600	1110991850	40450	40450	40450	40450	0
227	20240724	164500	1110991850	40450	40450	40450	40450	0
228	20240724	164400	1110991850	40450	40450	40450	40450	0
229	20240724	164300	1110991850	40450	40450	40450	40450	0
230	20240724	164200	1110991850	40450	40450	40450	40450	0
231	20240724	164100	1110991850	40450	40450	40450	40450	0
232	20240724	164000	1110991850	40450	40450	40450	40450	0
233	20240724	163900	1110991850	40450	40450	40450	40450	0
234	20240724	163800	1110991850	40450	40450	40450	40450	0
235	20240724	163700	1110991850	40450	40450	40450	40450	0
236	20240724	163600	1110991850	40450	40450	40450	40450	0
237	20240724	163500	1110991850	40450	40450	40450	40450	0
238	20240724	163400	1110991850	40450	40450	40450	40450	0
239	20240724	163300	1110991850	40450	40450	40450	40450	0
240	20240724	163200	1110991850	40450	40450	40450	40450	0
241	20240724	163100	1110991850	40450	40450	40450	40450	0
242	20240724	163000	1110991850	40450	40450	40450	40450	368
243	20240724	162900	1110991850	40450	40450	40450	40450	0
244	20240724	162800	1110991850	40450	40450	40450	40450	0
245	20240724	162700	1110991850	40450	40450	40450	40450	0
246	20240724	162600	1110991850	40450	40450	40450	40450	0
247	20240724	162500	1110991850	40450	40450	40450	40450	0
248	20240724	162400	1110991850	40450	40450	40450	40450	0
249	20240724	162300	1110991850	40450	40450	40450	40450	0
250	20240724	162200	1110991850	40450	40450	40450	40450	0
251	20240724	162100	1110991850	40450	40450	40450	40450	0
252	20240724	162000	1110991850	40450	40450	40450	40450	0
253	20240724	161900	1110991850	40450	40450	40450	40450	0
254	20240724	161800	1110991850	40450	40450	40450	40450	0
255	20240724	161700	1110991850	40450	40450	40450	40450	0
256	20240724	161600	1110991850	40450	40450	40450	40450	0
257	20240724	161500	1110991850	40450	40450	40450	40450	0
258	20240724	161400	1110991850	40450	40450	40450	40450	0
259	20240724	161300	1110991850	40450	40450	40450	40450	0
260	20240724	161200	1110991850	40450	40450	40450	40450	0
261	20240724	161100	1110991850	40450	40450	40450	40450	0
262	20240724	161000	1110991850	40450	40450	40450	40450	0
263	20240724	160900	1110991850	40450	40450	40450	40450	0
264	20240724	160800	1110991850	40450	40450	40450	40450	0
265	20240724	160700	1110991850	40450	40450	40450	40450	0
266	20240724	160600	1110991850	40450	40450	40450	40450	0
267	20240724	160500	1110991850	40450	40450	40450	40450	0
268	20240724	160400	1110991850	40450	40450	40450	40450	0
269	20240724	160300	1110991850	40450	40450	40450	40450	0
270	20240724	160200	1110991850	40450	40450	40450	40450	0
271	20240724	160100	1110991850	40450	40450	40450	40450	0
272	20240724	160000	1110991850	40450	40450	40450	40450	368
273	20240724	155900	1110991850	40450	40450	40450	40450	0
274	20240724	155800	1110991850	40450	40450	40450	40450	0
275	20240724	155700	1110991850	40450	40450	40450	40450	0
276	20240724	155600	1110991850	40450	40450	40450	40450	0
277	20240724	155500	1110991850	40450	40450	40450	40450	0
278	20240724	155400	1110991850	40450	40450	40450	40450	0
279	20240724	155300	1110991850	40450	40450	40450	40450	0
280	20240724	155200	1110991850	40450	40450	40450	40450	0
281	20240724	155100	1110991850	40450	40450	40450	40450	0
282	20240724	155000	1110991850	40450	40450	40450	40450	0
283	20240724	154900	1110991850	40450	40450	40450	40450	0
284	20240724	154800	1110991850	40450	40450	40450	40450	0
285	20240724	154700	1110991850	40450	40450	40450	40450	0
286	20240724	154600	1110991850	40450	40450	40450	40450	0
287	20240724	154500	1110991850	40450	40450	40450	40450	0
288	20240724	154400	1110991850	40450	40450	40450	40450	0
289	20240724	154300	1110991850	40450	40450	40450	40450	0
290	20240724	154200	1110991850	40450	40450	40450	40450	0
291	20240724	154100	1110991850	40450	40450	40450	40450	0
292	20240724	154000	1110991850	40450	40450	40450	40450	0
293	20240724	153900	1110991850	40450	40450	40450	40450	0
294	20240724	153800	1110991850	40450	40450	40450	40450	0
295	20240724	153700	1110991850	40450	40450	40450	40450	0
296	20240724	153600	1110991850	40450	40450	40450	40450	0
297	20240724	153500	1110991850	40450	40450	40450	40450	0
298	20240724	153400	1110991850	40450	40450	40450	40450	0
299	20240724	153300	1110991850	40450	40450	40450	40450	0
300	20240724	153200	1110991850	40450	40450	40450	40450	0
301	20240724	153100	1110991850	40450	40450	40450	40450	0
302	20240724	153000	1110991850	40450	40450	40450	40450	736
303	20240724	152900	1096106250	40450	40450	40450	40450	0
304	20240724	152800	1096106250	40450	40450	40450	40450	0
305	20240724	152700	1096106250	40450	40450	40450	40450	0
306	20240724	152600	1096106250	40450	40450	40450	40450	0
307	20240724	152500	1096106250	40450	40450	40450	40450	0
308	20240724	152400	1096106250	40450	40450	40450	40450	0
309	20240724	152300	1096106250	40450	40450	40450	40450	0
310	20240724	152200	1096106250	40450	40450	40450	40450	0
311	20240724	152100	1096106250	40450	40450	40450	40450	0
312	20240724	152000	1096106250	40450	40450	40450	40450	0
313	20240724	151900	1096106250	40450	40500	40500	40450	14
314	20240724	151800	1095539750	40450	40450	40500	40450	108
315	20240724	151700	1091171100	40450	40450	40500	40450	109
316	20240724	151600	1086761750	40450	40500	40500	40450	130
317	20240724	151500	1081502800	40500	40500	40500	40450	26
318	20240724	151400	1080450750	40500	40500	40500	40450	76
319	20240724	151300	1077376200	40500	40500	40500	40450	53
320	20240724	151200	1075232000	40500	40450	40500	40450	63
321	20240724	151100	1072683350	40450	40500	40500	40450	64
322	20240724	151000	1070091750	40450	40450	40500	40450	209
323	20240724	150900	1061635200	40450	40500	40500	40450	15
324	20240724	150800	1061028100	40450	40500	40500	40450	12
325	20240724	150700	1060542400	40450	40450	40500	40450	86
326	20240724	150600	1057060900	40450	40450	40500	40450	69
327	20240724	150500	1054269500	40450	40500	40500	40450	24
328	20240724	150400	1053297900	40500	40550	40550	40500	573
329	20240724	150300	1030091050	40500	40550	40550	40500	379
330	20240724	150200	1014741250	40500	40550	40550	40500	61
331	20240724	150100	1012270300	40550	40550	40550	40500	20
332	20240724	150000	1011459900	40550	40500	40550	40500	12
333	20240724	145900	1010973600	40550	40500	40550	40500	186
334	20240724	145800	1003440250	40550	40500	40550	40500	14
335	20240724	145700	1002872850	40550	40500	40550	40500	28
336	20240724	145600	1001738550	40550	40550	40550	40500	16
337	20240724	145500	1001090200	40550	40500	40550	40500	12
338	20240724	145400	1000603850	40550	40550	40550	40500	12
339	20240724	145300	1000117550	40500	40550	40550	40500	8
340	20240724	145200	999793200	40500	40500	40550	40500	84
341	20240724	145100	996390900	40550	40550	40550	40500	7
342	20240724	145000	996107100	40500	40550	40550	40500	47
343	20240724	144900	994202500	40500	40550	40550	40500	13
344	20240724	144800	993675700	40500	40550	40550	40500	12
345	20240724	144700	993189400	40550	40550	40550	40500	22
346	20240724	144600	992297850	40500	40500	40550	40500	15
347	20240724	144500	991689950	40550	40550	40550	40550	43
348	20240724	144400	989946300	40550	40550	40550	40500	21
349	20240724	144300	989095300	40550	40550	40550	40500	15
350	20240724	144200	988487150	40550	40500	40550	40500	15
351	20240724	144100	987879250	40550	40550	40550	40500	83
352	20240724	144000	984514950	40500	40550	40550	40500	21
353	20240724	143900	983663850	40550	40500	40550	40500	41
354	20240724	143800	982001650	40550	40500	40550	40500	10
355	20240724	143700	981596250	40500	40550	40550	40500	262
356	20240724	143600	970972450	40500	40550	40550	40500	8
357	20240724	143500	970648100	40550	40550	40550	40500	34
358	20240724	143400	969269750	40500	40550	40550	40500	7
359	20240724	143300	968985950	40550	40550	40550	40500	12
360	20240724	143200	968499600	40550	40500	40550	40500	8
361	20240724	143100	968175300	40500	40550	40550	40500	14
362	20240724	143000	967607950	40500	40550	40550	40500	16
363	20240724	142900	966959700	40500	40500	40550	40500	42
364	20240724	142800	965258300	40550	40550	40550	40500	45
365	20240724	142700	963435100	40550	40500	40550	40500	71
366	20240724	142600	960559150	40550	40550	40550	40500	294
367	20240724	142500	948638850	40550	40500	40550	40500	71
368	20240724	142400	945763050	40550	40550	40550	40500	33
369	20240724	142300	944426350	40500	40500	40550	40500	180
370	20240724	142200	937136250	40500	40500	40550	40500	37
371	20240724	142100	935637650	40500	40550	40550	40500	59
372	20240724	142000	933248050	40500	40550	40550	40500	162
373	20240724	141900	926686950	40500	40500	40550	40500	61
374	20240724	141800	924216350	40550	40550	40550	40500	465
375	20240724	141700	905362250	40500	40550	40550	40500	64
376	20240724	141600	902770100	40500	40550	40550	40500	69
377	20240724	141500	899973950	40500	40500	40550	40500	59
378	20240724	141400	897584350	40550	40550	40550	40500	110
379	20240724	141300	893125500	40550	40550	40600	40550	75
380	20240724	141200	890083900	40550	40600	40600	40550	35
381	20240724	141100	888664550	40550	40550	40600	40550	121
382	20240724	141000	883757850	40600	40600	40600	40550	46
383	20240724	140900	881892150	40550	40550	40600	40550	64
384	20240724	140800	879296800	40550	40550	40600	40550	66
385	20240724	140700	876620400	40550	40550	40600	40550	88
386	20240724	140600	873051900	40550	40550	40600	40550	99
387	20240724	140500	869037350	40550	40500	40550	40500	227
388	20240724	140400	859834550	40500	40500	40550	40500	67
389	20240724	140300	857120950	40600	40550	40600	40500	136
390	20240724	140200	851611450	40550	40600	40600	40550	95
391	20240724	140100	847759000	40550	40550	40600	40550	57
392	20240724	140000	845447500	40550	40550	40600	40550	121
393	20240724	135900	840540850	40550	40550	40600	40550	60
394	20240724	135800	838107750	40600	40550	40600	40550	209
395	20240724	135700	829632500	40600	40550	40600	40550	172
396	20240724	135600	822652700	40600	40550	40600	40550	76
397	20240724	135500	819569950	40600	40600	40600	40550	39
398	20240724	135400	817988250	40550	40600	40600	40550	67
399	20240724	135300	815270950	40550	40600	40600	40550	50
400	20240724	135200	813243350	40550	40550	40600	40550	63
401	20240724	135100	810688600	40550	40600	40600	40550	51
402	20240724	135000	808620450	40550	40600	40600	40550	120
403	20240724	134900	803754150	40550	40600	40600	40550	96
404	20240724	134800	799861250	40550	40550	40600	40550	89
405	20240724	134700	796252200	40550	40550	40600	40550	210
406	20240724	134600	787736600	40550	40550	40600	40550	72
407	20240724	134500	784816600	40550	40550	40600	40550	36
408	20240724	134400	783356700	40550	40550	40600	40550	63
409	20240724	134300	780801950	40550	40600	40600	40550	416
410	20240724	134200	763915550	40550	40600	40600	40550	79
411	20240724	134100	760711800	40550	40550	40600	40550	481
412	20240724	134000	741188650	40550	40550	40600	40550	257
413	20240724	133900	730767200	40550	40550	40600	40550	66
414	20240724	133800	728090750	40550	40550	40600	40550	49
415	20240724	133700	726103600	40550	40600	40600	40550	434
416	20240724	133600	708483250	40600	40600	40600	40600	66
417	20240724	133500	705803650	40600	40600	40650	40600	84
418	20240724	133400	702393200	40600	40650	40650	40600	302
419	20240724	133300	690120800	40600	40600	40600	40600	118
420	20240724	133200	685330000	40650	40700	40700	40600	224
421	20240724	133100	676226050	40650	40650	40650	40650	206
422	20240724	133000	667852150	40650	40700	40700	40650	42
423	20240724	132900	666144650	40650	40650	40700	40650	137
424	20240724	132800	660575550	40650	40750	40750	40650	44
425	20240724	132700	658786850	40650	40650	40650	40650	58
426	20240724	132600	656429150	40700	40800	40800	40700	77
427	20240724	132500	653294150	40700	40750	40800	40700	961
428	20240724	132400	614160000	40750	40800	40800	40750	30
429	20240724	132300	612937450	40750	40800	40800	40750	44
430	20240724	132200	611143750	40800	40750	40800	40750	136
431	20240724	132100	605601250	40750	40750	40750	40750	4
432	20240724	132000	605438250	40800	40800	40800	40800	0
433	20240724	131900	605438250	40800	40850	40850	40750	49
434	20240724	131800	603439250	40800	40800	40800	40800	5
435	20240724	131700	603235250	40750	40750	40750	40750	1
436	20240724	131600	603194500	40800	40800	40800	40800	253
437	20240724	131500	592872100	40800	40800	40800	40800	5
438	20240724	131400	592668100	40850	40850	40850	40850	25
439	20240724	131300	591646850	40850	40900	40900	40850	316
440	20240724	131200	578735700	40900	40900	40900	40900	1
441	20240724	131100	578694800	40850	40850	40850	40850	7
442	20240724	131000	578408850	40900	40850	40900	40850	9
443	20240724	130900	578041000	40850	40850	40850	40850	0
444	20240724	130800	578041000	40850	40850	40850	40850	5
445	20240724	130700	577836750	40850	40850	40850	40850	110
446	20240724	130600	573343250	40850	40850	40850	40800	10
447	20240724	130500	572935000	40800	40800	40800	40800	1
448	20240724	130400	572894200	40800	40800	40850	40800	7
449	20240724	130300	572608550	40800	40800	40800	40800	0
450	20240724	130200	572608550	40800	40800	40850	40800	12
451	20240724	130100	572118700	40800	40850	40850	40800	2
452	20240724	130000	572037050	40800	40800	40800	40800	6
453	20240724	125900	571792250	40800	40800	40800	40800	2
454	20240724	125800	571710650	40800	40850	40850	40800	10
455	20240724	125700	571302400	40800	40800	40800	40800	0
456	20240724	125600	571302400	40800	40800	40800	40800	5
457	20240724	125500	571098400	40800	40800	40800	40800	0
458	20240724	125400	571098400	40800	40850	40850	40800	12
459	20240724	125300	570608450	40800	40850	40850	40800	2
460	20240724	125200	570526800	40800	40800	40800	40800	14
461	20240724	125100	569955600	40850	40800	40850	40800	6
462	20240724	125000	569710750	40850	40850	40850	40850	4
463	20240724	124900	569547350	40850	40800	40850	40800	14
464	20240724	124800	568975700	40800	40800	40800	40800	0
465	20240724	124700	568975700	40800	40850	40850	40800	10
466	20240724	124600	568567650	40800	40800	40800	40800	70
467	20240724	124500	565711650	40800	40750	40800	40750	6
468	20240724	124400	565467100	40750	40750	40750	40750	195
469	20240724	124300	557520850	40800	40750	40800	40750	265
470	20240724	124200	546709100	40750	40750	40800	40750	12
471	20240724	124100	546219900	40750	40750	40750	40750	6
472	20240724	124000	545975400	40800	40800	40800	40800	1
473	20240724	123900	545934600	40750	40750	40750	40750	24
474	20240724	123800	544956600	40800	40800	40800	40800	5
475	20240724	123700	544752600	40750	40700	40750	40700	505
476	20240724	123600	524174100	40700	40700	40700	40700	0
477	20240724	123500	524174100	40700	40750	40750	40700	69
478	20240724	123400	521365700	40750	40700	40750	40700	11
479	20240724	123300	520917700	40700	40700	40700	40700	0
480	20240724	123200	520917700	40700	40700	40700	40700	5
481	20240724	123100	520714200	40700	40700	40700	40700	0
482	20240724	123000	520714200	40700	40700	40750	40700	20
483	20240724	122900	519899950	40700	40700	40750	40700	50
484	20240724	122800	517864850	40700	40700	40700	40700	48
485	20240724	122700	515911250	40700	40700	40700	40700	10
486	20240724	122600	515504250	40700	40750	40750	40700	10
487	20240724	122500	515097000	40700	40700	40700	40700	1
488	20240724	122400	515056300	40700	40700	40700	40700	6
489	20240724	122300	514812100	40700	40700	40700	40700	3
490	20240724	122200	514690000	40700	40750	40750	40700	12
491	20240724	122100	514201350	40750	40750	40750	40750	1
492	20240724	122000	514160600	40700	40700	40700	40700	5
493	20240724	121900	513957100	40700	40700	40700	40700	11
494	20240724	121800	513509400	40700	40750	40750	40700	13
495	20240724	121700	512979900	40700	40700	40700	40700	6
496	20240724	121600	512735700	40700	40700	40700	40700	5
497	20240724	121500	512532200	40700	40700	40700	40700	5
498	20240724	121400	512328700	40750	40750	40750	40750	5
499	20240724	121300	512124950	40700	40750	40750	40700	10
500	20240724	121200	511717700	40750	40750	40750	40750	532
501	20240724	121100	490038700	40750	40750	40750	40750	6
502	20240724	121000	489794200	40800	40800	40800	40800	5
503	20240724	120900	489590200	40750	40800	40800	40750	6
504	20240724	120800	489345650	40800	40750	40800	40750	13
505	20240724	120700	488815800	40750	40800	40800	40750	13
506	20240724	120600	488285650	40800	40800	40800	40750	7
507	20240724	120500	488000100	40800	40750	40800	40750	26
508	20240724	120400	486939600	40750	40750	40750	40750	0
509	20240724	120300	486939600	40750	40750	40800	40750	9
510	20240724	120200	486572800	40800	40800	40800	40800	7
511	20240724	120100	486287200	40750	40750	40750	40750	5
512	20240724	120000	486083450	40800	40800	40800	40800	1
513	20240724	115900	486042650	40750	40750	40750	40750	6
514	20240724	115800	485798150	40750	40750	40750	40750	14
515	20240724	115700	485227650	40750	40750	40750	40750	0
516	20240724	115600	485227650	40750	40800	40800	40750	9
517	20240724	115500	484860800	40750	40750	40750	40750	101
518	20240724	115400	480745050	40750	40750	40750	40750	5
519	20240724	115300	480541300	40750	40750	40750	40750	1
520	20240724	115200	480500550	40750	40800	40800	40750	6
521	20240724	115100	480256000	40800	40800	40800	40800	1
522	20240724	115000	480215200	40750	40800	40800	40750	19
523	20240724	114900	479440300	40800	40800	40800	40800	23
524	20240724	114800	478501900	40800	40800	40800	40800	6
525	20240724	114700	478257100	40800	40850	40850	40800	2
526	20240724	114600	478175450	40850	40800	40900	40800	77
527	20240724	114500	475033350	40900	40850	40900	40850	4
528	20240724	114400	474869850	40800	40850	40850	40800	21
529	20240724	114300	474012950	40800	40800	40800	40800	54
530	20240724	114200	471809750	40800	40800	40800	40800	5
531	20240724	114100	471605750	40800	40800	40800	40800	1
532	20240724	114000	471564950	40850	40850	40850	40850	21
533	20240724	113900	470707100	40800	40800	40800	40800	0
534	20240724	113800	470707100	40800	40800	40800	40800	20
535	20240724	113700	469891100	40800	40800	40800	40800	28
536	20240724	113600	468748700	40950	40950	40950	40950	1
537	20240724	113500	468707750	40750	40900	40950	40750	1013
538	20240724	113400	427292200	40950	40950	40950	40950	2
539	20240724	113300	427210300	40900	40900	40900	40900	1
540	20240724	113200	427169400	41000	40950	41000	40950	70
541	20240724	113100	424300400	40950	40950	40950	40950	93
542	20240724	113000	420492050	41000	41000	41000	41000	7
543	20240724	112900	420205050	40950	40950	40950	40950	31
544	20240724	112800	418935600	40950	40950	40950	40950	0
545	20240724	112700	418935600	40950	40950	40950	40950	5
546	20240724	112600	418730850	40950	41000	41000	40950	36
547	20240724	112500	417256150	41000	41000	41000	41000	11
548	20240724	112400	416805150	41000	40950	41000	40950	35
549	20240724	112300	415370300	40950	41000	41000	40950	29
550	20240724	112200	414181650	41000	41050	41100	41000	504
551	20240724	112100	393511600	41050	41050	41100	41050	8
552	20240724	112000	393183150	41000	41050	41150	41000	313
553	20240724	111900	380331400	41000	41050	41050	41000	402
554	20240724	111800	363829350	41000	41050	41050	41000	49
555	20240724	111700	361820300	41000	41000	41000	40950	399
556	20240724	111600	345461350	41000	41000	41000	40950	14
557	20240724	111500	344887650	41000	40950	41000	40950	325
558	20240724	111400	331563300	40950	40900	40950	40900	478
559	20240724	111300	311994100	40950	40900	40950	40900	30
560	20240724	111200	310765700	40950	40950	40950	40900	11
561	20240724	111100	310315600	40900	40850	40900	40850	135
562	20240724	111000	304794150	40850	40850	40900	40850	10
563	20240724	110900	304385600	40850	40850	40850	40850	352
564	20240724	110800	290006400	40850	40850	40850	40800	15
565	20240724	110700	289393900	40850	40800	40850	40800	55
566	20240724	110600	287149850	40800	40800	40800	40800	1
567	20240724	110500	287109050	40850	40700	40850	40700	103
568	20240724	110400	282901700	40750	40750	40850	40750	248
569	20240724	110300	272778900	40750	40750	40750	40750	3
570	20240724	110200	272656650	40800	40750	40800	40750	102
571	20240724	110100	268500100	40750	40700	40800	40700	9
572	20240724	110000	268133550	40750	40750	40750	40750	112
573	20240724	105900	263569550	40750	40700	40750	40700	4
574	20240724	105800	263406650	40800	40800	40800	40800	6
575	20240724	105700	263161850	40800	40850	40850	40800	2
576	20240724	105600	263080200	40700	40800	40850	40700	8
577	20240724	105500	262753800	40850	40700	40850	40700	56
578	20240724	105400	260468900	40800	40800	40800	40800	2
579	20240724	105300	260387300	40850	40800	40850	40800	102
580	20240724	105200	256225600	40800	40800	40850	40800	202
581	20240724	105100	247978450	40800	40750	40800	40750	62
582	20240724	105000	245449400	40800	40800	40800	40750	7
583	20240724	104900	245163900	40750	40800	40800	40750	21
584	20240724	104800	244307600	40750	40750	40750	40750	1
585	20240724	104700	244266850	40700	40700	40750	40700	11
586	20240724	104600	243819000	40700	40750	40750	40700	77
587	20240724	104500	240681550	40700	40700	40750	40700	9
588	20240724	104400	240315150	40700	40700	40750	40700	9
589	20240724	104300	239948800	40750	40750	40750	40750	7
590	20240724	104200	239663550	40750	40700	40750	40700	2
591	20240724	104100	239582100	40800	40700	40800	40700	44
592	20240724	104000	237787050	40750	40750	40750	40700	7
593	20240724	103900	237502050	40750	40700	40750	40700	12
594	20240724	103800	237013200	40650	40700	40700	40650	6
595	20240724	103700	236769250	40700	40750	40750	40700	56
596	20240724	103600	234489950	40700	40700	40750	40700	11
597	20240724	103500	234042200	40700	40700	40750	40700	8
598	20240724	103400	233716550	40750	40750	40750	40750	1
599	20240724	103300	233675800	40750	40650	40750	40650	92
600	20240724	103200	229931450	40650	40650	40650	40650	41
601	20240724	103100	228264800	40600	40600	40600	40600	100
602	20240724	103000	224204800	40600	40600	40600	40600	5
603	20240724	102900	224001800	40600	40600	40600	40600	0
604	20240724	102800	224001800	40600	40650	40650	40600	7
605	20240724	102700	223717500	40650	40600	40650	40600	15
606	20240724	102600	223108000	40650	40650	40650	40650	1
607	20240724	102500	223067350	40600	40600	40650	40600	14
608	20240724	102400	222498850	40600	40600	40600	40600	0
609	20240724	102300	222498850	40600	40600	40600	40600	91
610	20240724	102200	218804250	40600	40600	40600	40600	61
611	20240724	102100	216327650	40550	40550	40550	40550	5
612	20240724	102000	216124900	40600	40600	40600	40600	0
613	20240724	101900	216124900	40600	40550	40600	40550	85
614	20240724	101800	212674150	40550	40550	40550	40550	0
615	20240724	101700	212674150	40550	40550	40550	40550	5
616	20240724	101600	212471400	40550	40550	40550	40550	0
617	20240724	101500	212471400	40550	40550	40550	40550	105
618	20240724	101400	208213650	40550	40550	40550	40550	161
619	20240724	101300	201685100	40550	40550	40550	40550	5
620	20240724	101200	201482350	40550	40550	40550	40550	25
621	20240724	101100	200468600	40550	40550	40550	40550	5
622	20240724	101000	200265850	40550	40550	40550	40550	0
623	20240724	100900	200265850	40550	40550	40550	40550	5
624	20240724	100800	200063100	40550	40550	40550	40550	37
625	20240724	100700	198562750	40550	40550	40550	40550	0
626	20240724	100600	198562750	40550	40500	40550	40500	19
627	20240724	100500	197792650	40500	40500	40500	40500	0
628	20240724	100400	197792650	40500	40550	40550	40500	90
629	20240724	100300	194147400	40550	40550	40550	40550	0
630	20240724	100200	194147400	40550	40600	40600	40550	3
631	20240724	100100	194025700	40500	40550	40550	40500	372
632	20240724	100000	178946900	40600	40550	40600	40550	21
633	20240724	095900	178094600	40600	40600	40600	40600	0
634	20240724	095800	178094600	40600	40600	40600	40600	7
635	20240724	095700	177810400	40600	40600	40600	40600	0
636	20240724	095600	177810400	40600	40600	40600	40600	6
637	20240724	095500	177566800	40650	40600	40650	40600	12
638	20240724	095400	177079550	40600	40600	40600	40550	94
639	20240724	095300	173263400	40600	40600	40600	40600	0
640	20240724	095200	173263400	40600	40600	40600	40600	6
641	20240724	095100	173019800	40600	40600	40600	40600	5
642	20240724	095000	172816800	40650	40650	40650	40650	6
643	20240724	094900	172572900	40650	40550	40650	40550	334
644	20240724	094800	159010950	40600	40600	40600	40600	1
645	20240724	094700	158970350	40600	40600	40600	40550	7
646	20240724	094600	158686400	40500	40550	40550	40500	344
647	20240724	094500	144752700	40550	40550	40550	40550	5
648	20240724	094400	144549950	40600	40600	40600	40600	2
649	20240724	094300	144468750	40600	40550	40600	40550	10
650	20240724	094200	144063000	40550	40550	40550	40550	27
651	20240724	094100	142968150	40550	40550	40600	40550	113
652	20240724	094000	138385950	40550	40550	40550	40550	108
653	20240724	093900	134006550	40550	40550	40550	40550	12
654	20240724	093800	133519950	40550	40550	40550	40550	124
655	20240724	093700	128491750	40550	40500	40550	40500	12
656	20240724	093600	128005700	40500	40500	40500	40500	30
657	20240724	093500	126790700	40450	40500	40500	40450	69
658	20240724	093400	123996450	40500	40500	40500	40500	1
659	20240724	093300	123955950	40500	40500	40500	40500	5
660	20240724	093200	123753450	40550	40500	40550	40500	190
661	20240724	093100	116057300	40550	40550	40550	40550	3
662	20240724	093000	115935650	40550	40500	40550	40500	10
663	20240724	092900	115530400	40550	40550	40550	40550	0
664	20240724	092800	115530400	40550	40550	40600	40500	1007
665	20240724	092700	74721450	40600	40600	40600	40600	93
666	20240724	092600	70945650	40600	40600	40600	40600	5
667	20240724	092500	70742650	40650	40650	40650	40650	4
668	20240724	092400	70580050	40650	40650	40650	40600	73
669	20240724	092300	67612900	40650	40650	40650	40650	13
670	20240724	092200	67084450	40650	40600	40650	40600	450
671	20240724	092100	48811450	40600	40600	40600	40600	20
672	20240724	092000	47999450	40600	40600	40600	40600	13
673	20240724	091900	47471650	40600	40600	40600	40600	0
674	20240724	091800	47471650	40600	40600	40600	40600	5
675	20240724	091700	47268650	40600	40600	40600	40600	73
676	20240724	091600	44304850	40600	40600	40600	40600	5
677	20240724	091500	44101850	40600	40600	40600	40600	56
678	20240724	091400	41828250	40650	40650	40650	40650	10
679	20240724	091300	41421750	40600	40600	40600	40600	181
680	20240724	091200	34073150	40600	40600	40600	40600	1
681	20240724	091100	34032550	40550	40550	40550	40550	65
682	20240724	091000	31396800	40550	40550	40550	40500	62
683	20240724	090900	28882950	40500	40550	40550	40500	108
684	20240724	090800	24508900	40500	40500	40550	40500	28
685	20240724	090700	23373800	40500	40400	40500	40350	102
686	20240724	090600	19254250	40400	40500	40500	40400	95
687	20240724	090500	15407750	40600	40600	40600	40600	6
688	20240724	090400	15164150	40600	40600	40600	40600	1
689	20240724	090300	15123550	40600	40550	40600	40500	37
690	20240724	090200	13622650	40550	40550	40550	40550	1
691	20240724	090100	13582100	40400	40400	40400	40400	10
692	20240724	090000	13178100	40300	40300	40300	40300	327