KissMeData/344820/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	211100	947934500	41650	41650	41650	41650	799
3	20240723	211000	947934500	41650	41650	41650	41650	0
4	20240723	210900	947934500	41650	41650	41650	41650	0
5	20240723	210800	947934500	41650	41650	41650	41650	0
6	20240723	210700	947934500	41650	41650	41650	41650	0
7	20240723	210600	947934500	41650	41650	41650	41650	0
8	20240723	210500	947934500	41650	41650	41650	41650	0
9	20240723	210400	947934500	41650	41650	41650	41650	0
10	20240723	210300	947934500	41650	41650	41650	41650	0
11	20240723	210200	947934500	41650	41650	41650	41650	0
12	20240723	210100	947934500	41650	41650	41650	41650	0
13	20240723	210000	947934500	41650	41650	41650	41650	0
14	20240723	205900	947934500	41650	41650	41650	41650	0
15	20240723	205800	947934500	41650	41650	41650	41650	0
16	20240723	205700	947934500	41650	41650	41650	41650	0
17	20240723	205600	947934500	41650	41650	41650	41650	0
18	20240723	205500	947934500	41650	41650	41650	41650	0
19	20240723	205400	947934500	41650	41650	41650	41650	0
20	20240723	205300	947934500	41650	41650	41650	41650	0
21	20240723	205200	947934500	41650	41650	41650	41650	0
22	20240723	205100	947934500	41650	41650	41650	41650	0
23	20240723	205000	947934500	41650	41650	41650	41650	0
24	20240723	204900	947934500	41650	41650	41650	41650	0
25	20240723	204800	947934500	41650	41650	41650	41650	0
26	20240723	204700	947934500	41650	41650	41650	41650	0
27	20240723	204600	947934500	41650	41650	41650	41650	0
28	20240723	204500	947934500	41650	41650	41650	41650	0
29	20240723	204400	947934500	41650	41650	41650	41650	0
30	20240723	204300	947934500	41650	41650	41650	41650	0
31	20240723	204200	947934500	41650	41650	41650	41650	0
32	20240723	204100	947934500	41650	41650	41650	41650	799
33	20240723	204000	947934500	41650	41650	41650	41650	0
34	20240723	203900	947934500	41650	41650	41650	41650	0
35	20240723	203800	947934500	41650	41650	41650	41650	0
36	20240723	203700	947934500	41650	41650	41650	41650	0
37	20240723	203600	947934500	41650	41650	41650	41650	0
38	20240723	203500	947934500	41650	41650	41650	41650	0
39	20240723	203400	947934500	41650	41650	41650	41650	0
40	20240723	203300	947934500	41650	41650	41650	41650	0
41	20240723	203200	947934500	41650	41650	41650	41650	0
42	20240723	203100	947934500	41650	41650	41650	41650	0
43	20240723	203000	947934500	41650	41650	41650	41650	0
44	20240723	202900	947934500	41650	41650	41650	41650	0
45	20240723	202800	947934500	41650	41650	41650	41650	0
46	20240723	202700	947934500	41650	41650	41650	41650	0
47	20240723	202600	947934500	41650	41650	41650	41650	0
48	20240723	202500	947934500	41650	41650	41650	41650	0
49	20240723	202400	947934500	41650	41650	41650	41650	0
50	20240723	202300	947934500	41650	41650	41650	41650	0
51	20240723	202200	947934500	41650	41650	41650	41650	0
52	20240723	202100	947934500	41650	41650	41650	41650	0
53	20240723	202000	947934500	41650	41650	41650	41650	0
54	20240723	201900	947934500	41650	41650	41650	41650	0
55	20240723	201800	947934500	41650	41650	41650	41650	0
56	20240723	201700	947934500	41650	41650	41650	41650	0
57	20240723	201600	947934500	41650	41650	41650	41650	0
58	20240723	201500	947934500	41650	41650	41650	41650	0
59	20240723	201400	947934500	41650	41650	41650	41650	0
60	20240723	201300	947934500	41650	41650	41650	41650	0
61	20240723	201200	947934500	41650	41650	41650	41650	0
62	20240723	201100	947934500	41650	41650	41650	41650	799
63	20240723	201000	947934500	41650	41650	41650	41650	0
64	20240723	200900	947934500	41650	41650	41650	41650	0
65	20240723	200800	947934500	41650	41650	41650	41650	0
66	20240723	200700	947934500	41650	41650	41650	41650	0
67	20240723	200600	947934500	41650	41650	41650	41650	0
68	20240723	200500	947934500	41650	41650	41650	41650	0
69	20240723	200400	947934500	41650	41650	41650	41650	0
70	20240723	200300	947934500	41650	41650	41650	41650	0
71	20240723	200200	947934500	41650	41650	41650	41650	0
72	20240723	200100	947934500	41650	41650	41650	41650	0
73	20240723	200000	947934500	41650	41650	41650	41650	0
74	20240723	195900	947934500	41650	41650	41650	41650	0
75	20240723	195800	947934500	41650	41650	41650	41650	0
76	20240723	195700	947934500	41650	41650	41650	41650	0
77	20240723	195600	947934500	41650	41650	41650	41650	0
78	20240723	195500	947934500	41650	41650	41650	41650	0
79	20240723	195400	947934500	41650	41650	41650	41650	0
80	20240723	195300	947934500	41650	41650	41650	41650	0
81	20240723	195200	947934500	41650	41650	41650	41650	0
82	20240723	195100	947934500	41650	41650	41650	41650	0
83	20240723	195000	947934500	41650	41650	41650	41650	0
84	20240723	194900	947934500	41650	41650	41650	41650	0
85	20240723	194800	947934500	41650	41650	41650	41650	0
86	20240723	194700	947934500	41650	41650	41650	41650	0
87	20240723	194600	947934500	41650	41650	41650	41650	0
88	20240723	194500	947934500	41650	41650	41650	41650	0
89	20240723	194400	947934500	41650	41650	41650	41650	0
90	20240723	194300	947934500	41650	41650	41650	41650	0
91	20240723	194200	947934500	41650	41650	41650	41650	0
92	20240723	194100	947934500	41650	41650	41650	41650	799
93	20240723	194000	947934500	41650	41650	41650	41650	0
94	20240723	193900	947934500	41650	41650	41650	41650	0
95	20240723	193800	947934500	41650	41650	41650	41650	0
96	20240723	193700	947934500	41650	41650	41650	41650	0
97	20240723	193600	947934500	41650	41650	41650	41650	0
98	20240723	193500	947934500	41650	41650	41650	41650	0
99	20240723	193400	947934500	41650	41650	41650	41650	0
100	20240723	193300	947934500	41650	41650	41650	41650	0
101	20240723	193200	947934500	41650	41650	41650	41650	0
102	20240723	193100	947934500	41650	41650	41650	41650	0
103	20240723	193000	947934500	41650	41650	41650	41650	0
104	20240723	192900	947934500	41650	41650	41650	41650	0
105	20240723	192800	947934500	41650	41650	41650	41650	0
106	20240723	192700	947934500	41650	41650	41650	41650	0
107	20240723	192600	947934500	41650	41650	41650	41650	0
108	20240723	192500	947934500	41650	41650	41650	41650	0
109	20240723	192400	947934500	41650	41650	41650	41650	0
110	20240723	192300	947934500	41650	41650	41650	41650	0
111	20240723	192200	947934500	41650	41650	41650	41650	0
112	20240723	192100	947934500	41650	41650	41650	41650	0
113	20240723	192000	947934500	41650	41650	41650	41650	0
114	20240723	191900	947934500	41650	41650	41650	41650	0
115	20240723	191800	947934500	41650	41650	41650	41650	0
116	20240723	191700	947934500	41650	41650	41650	41650	0
117	20240723	191600	947934500	41650	41650	41650	41650	0
118	20240723	191500	947934500	41650	41650	41650	41650	0
119	20240723	191400	947934500	41650	41650	41650	41650	0
120	20240723	191300	947934500	41650	41650	41650	41650	0
121	20240723	191200	947934500	41650	41650	41650	41650	0
122	20240723	191100	947934500	41650	41650	41650	41650	799
123	20240723	191000	947934500	41650	41650	41650	41650	0
124	20240723	190900	947934500	41650	41650	41650	41650	0
125	20240723	190800	947934500	41650	41650	41650	41650	0
126	20240723	190700	947934500	41650	41650	41650	41650	0
127	20240723	190600	947934500	41650	41650	41650	41650	0
128	20240723	190500	947934500	41650	41650	41650	41650	0
129	20240723	190400	947934500	41650	41650	41650	41650	0
130	20240723	190300	947934500	41650	41650	41650	41650	0
131	20240723	190200	947934500	41650	41650	41650	41650	0
132	20240723	190100	947934500	41650	41650	41650	41650	0
133	20240723	190000	947934500	41650	41650	41650	41650	0
134	20240723	185900	947934500	41650	41650	41650	41650	0
135	20240723	185800	947934500	41650	41650	41650	41650	0
136	20240723	185700	947934500	41650	41650	41650	41650	0
137	20240723	185600	947934500	41650	41650	41650	41650	0
138	20240723	185500	947934500	41650	41650	41650	41650	0
139	20240723	185400	947934500	41650	41650	41650	41650	0
140	20240723	185300	947934500	41650	41650	41650	41650	0
141	20240723	185200	947934500	41650	41650	41650	41650	0
142	20240723	185100	947934500	41650	41650	41650	41650	0
143	20240723	185000	947934500	41650	41650	41650	41650	0
144	20240723	184900	947934500	41650	41650	41650	41650	0
145	20240723	184800	947934500	41650	41650	41650	41650	0
146	20240723	184700	947934500	41650	41650	41650	41650	0
147	20240723	184600	947934500	41650	41650	41650	41650	0
148	20240723	184500	947934500	41650	41650	41650	41650	0
149	20240723	184400	947934500	41650	41650	41650	41650	0
150	20240723	184300	947934500	41650	41650	41650	41650	0
151	20240723	184200	947934500	41650	41650	41650	41650	0
152	20240723	184100	947934500	41650	41650	41650	41650	799
153	20240723	184000	947934500	41650	41650	41650	41650	0
154	20240723	183900	947934500	41650	41650	41650	41650	0
155	20240723	183800	947934500	41650	41650	41650	41650	0
156	20240723	183700	947934500	41650	41650	41650	41650	0
157	20240723	183600	947934500	41650	41650	41650	41650	0
158	20240723	183500	947934500	41650	41650	41650	41650	0
159	20240723	183400	947934500	41650	41650	41650	41650	0
160	20240723	183300	947934500	41650	41650	41650	41650	0
161	20240723	183200	947934500	41650	41650	41650	41650	0
162	20240723	183100	947934500	41650	41650	41650	41650	0
163	20240723	183000	947934500	41650	41650	41650	41650	0
164	20240723	182900	947934500	41650	41650	41650	41650	0
165	20240723	182800	947934500	41650	41650	41650	41650	0
166	20240723	182700	947934500	41650	41650	41650	41650	0
167	20240723	182600	947934500	41650	41650	41650	41650	0
168	20240723	182500	947934500	41650	41650	41650	41650	0
169	20240723	182400	947934500	41650	41650	41650	41650	0
170	20240723	182300	947934500	41650	41650	41650	41650	0
171	20240723	182200	947934500	41650	41650	41650	41650	0
172	20240723	182100	947934500	41650	41650	41650	41650	0
173	20240723	182000	947934500	41650	41650	41650	41650	0
174	20240723	181900	947934500	41650	41650	41650	41650	0
175	20240723	181800	947934500	41650	41650	41650	41650	0
176	20240723	181700	947934500	41650	41650	41650	41650	0
177	20240723	181600	947934500	41650	41650	41650	41650	0
178	20240723	181500	947934500	41650	41650	41650	41650	0
179	20240723	181400	947934500	41650	41650	41650	41650	0
180	20240723	181300	947934500	41650	41650	41650	41650	0
181	20240723	181200	947934500	41650	41650	41650	41650	0
182	20240723	181100	947934500	41650	41650	41650	41650	799
183	20240723	181000	947934500	41650	41650	41650	41650	0
184	20240723	180900	947934500	41650	41650	41650	41650	0
185	20240723	180800	947934500	41650	41650	41650	41650	0
186	20240723	180700	947934500	41650	41650	41650	41650	0
187	20240723	180600	947934500	41650	41650	41650	41650	0
188	20240723	180500	947934500	41650	41650	41650	41650	0
189	20240723	180400	947934500	41650	41650	41650	41650	0
190	20240723	180300	947934500	41650	41650	41650	41650	0
191	20240723	180200	947934500	41650	41650	41650	41650	0
192	20240723	180100	947934500	41650	41650	41650	41650	0
193	20240723	180000	947934500	41650	41650	41650	41650	0
194	20240723	175900	947934500	41650	41650	41650	41650	0
195	20240723	175800	947934500	41650	41650	41650	41650	0
196	20240723	175700	947934500	41650	41650	41650	41650	0
197	20240723	175600	947934500	41650	41650	41650	41650	0
198	20240723	175500	947934500	41650	41650	41650	41650	0
199	20240723	175400	947934500	41650	41650	41650	41650	0
200	20240723	175300	947934500	41650	41650	41650	41650	0
201	20240723	175200	947934500	41650	41650	41650	41650	0
202	20240723	175100	947934500	41650	41650	41650	41650	0
203	20240723	175000	947934500	41650	41650	41650	41650	0
204	20240723	174900	947934500	41650	41650	41650	41650	0
205	20240723	174800	947934500	41650	41650	41650	41650	0
206	20240723	174700	947934500	41650	41650	41650	41650	0
207	20240723	174600	947934500	41650	41650	41650	41650	0
208	20240723	174500	947934500	41650	41650	41650	41650	0
209	20240723	174400	947934500	41650	41650	41650	41650	0
210	20240723	174300	947934500	41650	41650	41650	41650	0
211	20240723	174200	947934500	41650	41650	41650	41650	0
212	20240723	174100	947934500	41650	41650	41650	41650	799
213	20240723	174000	947934500	41650	41650	41650	41650	0
214	20240723	173900	947934500	41650	41650	41650	41650	0
215	20240723	173800	947934500	41650	41650	41650	41650	0
216	20240723	173700	947934500	41650	41650	41650	41650	0
217	20240723	173600	947934500	41650	41650	41650	41650	0
218	20240723	173500	947934500	41650	41650	41650	41650	0
219	20240723	173400	947934500	41650	41650	41650	41650	0
220	20240723	173300	947934500	41650	41650	41650	41650	0
221	20240723	173200	947934500	41650	41650	41650	41650	0
222	20240723	173100	947934500	41650	41650	41650	41650	0
223	20240723	173000	947934500	41650	41650	41650	41650	0
224	20240723	172900	947934500	41650	41650	41650	41650	0
225	20240723	172800	947934500	41650	41650	41650	41650	0
226	20240723	172700	947934500	41650	41650	41650	41650	0
227	20240723	172600	947934500	41650	41650	41650	41650	0
228	20240723	172500	947934500	41650	41650	41650	41650	0
229	20240723	172400	947934500	41650	41650	41650	41650	0
230	20240723	172300	947934500	41650	41650	41650	41650	0
231	20240723	172200	947934500	41650	41650	41650	41650	0
232	20240723	172100	947934500	41650	41650	41650	41650	0
233	20240723	172000	947934500	41650	41650	41650	41650	0
234	20240723	171900	947934500	41650	41650	41650	41650	0
235	20240723	171800	947934500	41650	41650	41650	41650	0
236	20240723	171700	947934500	41650	41650	41650	41650	0
237	20240723	171600	947934500	41650	41650	41650	41650	0
238	20240723	171500	947934500	41650	41650	41650	41650	0
239	20240723	171400	947934500	41650	41650	41650	41650	0
240	20240723	171300	947934500	41650	41650	41650	41650	0
241	20240723	171200	947934500	41650	41650	41650	41650	0
242	20240723	171100	947934500	41650	41650	41650	41650	799
243	20240723	171000	947934500	41650	41650	41650	41650	0
244	20240723	170900	947934500	41650	41650	41650	41650	0
245	20240723	170800	947934500	41650	41650	41650	41650	0
246	20240723	170700	947934500	41650	41650	41650	41650	0
247	20240723	170600	947934500	41650	41650	41650	41650	0
248	20240723	170500	947934500	41650	41650	41650	41650	0
249	20240723	170400	947934500	41650	41650	41650	41650	0
250	20240723	170300	947934500	41650	41650	41650	41650	0
251	20240723	170200	947934500	41650	41650	41650	41650	0
252	20240723	170100	947934500	41650	41650	41650	41650	0
253	20240723	170000	947934500	41650	41650	41650	41650	0
254	20240723	165900	947934500	41650	41650	41650	41650	0
255	20240723	165800	947934500	41650	41650	41650	41650	0
256	20240723	165700	947934500	41650	41650	41650	41650	0
257	20240723	165600	947934500	41650	41650	41650	41650	0
258	20240723	165500	947934500	41650	41650	41650	41650	0
259	20240723	165400	947934500	41650	41650	41650	41650	0
260	20240723	165300	947934500	41650	41650	41650	41650	0
261	20240723	165200	947934500	41650	41650	41650	41650	0
262	20240723	165100	947934500	41650	41650	41650	41650	0
263	20240723	165000	947934500	41650	41650	41650	41650	0
264	20240723	164900	947934500	41650	41650	41650	41650	0
265	20240723	164800	947934500	41650	41650	41650	41650	0
266	20240723	164700	947934500	41650	41650	41650	41650	0
267	20240723	164600	947934500	41650	41650	41650	41650	0
268	20240723	164500	947934500	41650	41650	41650	41650	0
269	20240723	164400	947934500	41650	41650	41650	41650	0
270	20240723	164300	947934500	41650	41650	41650	41650	0
271	20240723	164200	947934500	41650	41650	41650	41650	0
272	20240723	164100	947934500	41650	41650	41650	41650	799
273	20240723	164000	947934500	41650	41650	41650	41650	0
274	20240723	163900	947934500	41650	41650	41650	41650	0
275	20240723	163800	947934500	41650	41650	41650	41650	0
276	20240723	163700	947934500	41650	41650	41650	41650	0
277	20240723	163600	947934500	41650	41650	41650	41650	0
278	20240723	163500	947934500	41650	41650	41650	41650	0
279	20240723	163400	947934500	41650	41650	41650	41650	0
280	20240723	163300	947934500	41650	41650	41650	41650	0
281	20240723	163200	947934500	41650	41650	41650	41650	0
282	20240723	163100	947934500	41650	41650	41650	41650	0
283	20240723	163000	947934500	41650	41650	41650	41650	0
284	20240723	162900	947934500	41650	41650	41650	41650	0
285	20240723	162800	947934500	41650	41650	41650	41650	0
286	20240723	162700	947934500	41650	41650	41650	41650	0
287	20240723	162600	947934500	41650	41650	41650	41650	0
288	20240723	162500	947934500	41650	41650	41650	41650	0
289	20240723	162400	947934500	41650	41650	41650	41650	0
290	20240723	162300	947934500	41650	41650	41650	41650	0
291	20240723	162200	947934500	41650	41650	41650	41650	0
292	20240723	162100	947934500	41650	41650	41650	41650	0
293	20240723	162000	947934500	41650	41650	41650	41650	0
294	20240723	161900	947934500	41650	41650	41650	41650	0
295	20240723	161800	947934500	41650	41650	41650	41650	0
296	20240723	161700	947934500	41650	41650	41650	41650	0
297	20240723	161600	947934500	41650	41650	41650	41650	0
298	20240723	161500	947934500	41650	41650	41650	41650	0
299	20240723	161400	947934500	41650	41650	41650	41650	0
300	20240723	161300	947934500	41650	41650	41650	41650	0
301	20240723	161200	947934500	41650	41650	41650	41650	0
302	20240723	161100	947934500	41650	41650	41650	41650	799
303	20240723	161000	947934500	41650	41650	41650	41650	0
304	20240723	160900	947934500	41650	41650	41650	41650	0
305	20240723	160800	947934500	41650	41650	41650	41650	0
306	20240723	160700	947934500	41650	41650	41650	41650	0
307	20240723	160600	947934500	41650	41650	41650	41650	0
308	20240723	160500	947934500	41650	41650	41650	41650	0
309	20240723	160400	947934500	41650	41650	41650	41650	0
310	20240723	160300	947934500	41650	41650	41650	41650	0
311	20240723	160200	947934500	41650	41650	41650	41650	0
312	20240723	160100	947934500	41650	41650	41650	41650	0
313	20240723	160000	947934500	41650	41650	41650	41650	0
314	20240723	155900	947934500	41650	41650	41650	41650	0
315	20240723	155800	947934500	41650	41650	41650	41650	0
316	20240723	155700	947934500	41650	41650	41650	41650	0
317	20240723	155600	947934500	41650	41650	41650	41650	0
318	20240723	155500	947934500	41650	41650	41650	41650	0
319	20240723	155400	947934500	41650	41650	41650	41650	0
320	20240723	155300	947934500	41650	41650	41650	41650	0
321	20240723	155200	947934500	41650	41650	41650	41650	0
322	20240723	155100	947934500	41650	41650	41650	41650	0
323	20240723	155000	947934500	41650	41650	41650	41650	0
324	20240723	154900	947934500	41650	41650	41650	41650	0
325	20240723	154800	947934500	41650	41650	41650	41650	0
326	20240723	154700	947934500	41650	41650	41650	41650	0
327	20240723	154600	947934500	41650	41650	41650	41650	0
328	20240723	154500	947934500	41650	41650	41650	41650	0
329	20240723	154400	947934500	41650	41650	41650	41650	0
330	20240723	154300	947934500	41650	41650	41650	41650	0
331	20240723	154200	947934500	41650	41650	41650	41650	0
332	20240723	154100	947934500	41650	41650	41650	41650	799
333	20240723	154000	947934500	41650	41650	41650	41650	0
334	20240723	153900	947934500	41650	41650	41650	41650	0
335	20240723	153800	947934500	41650	41650	41650	41650	0
336	20240723	153700	947934500	41650	41650	41650	41650	0
337	20240723	153600	947934500	41650	41650	41650	41650	0
338	20240723	153500	947934500	41650	41650	41650	41650	0
339	20240723	153400	947934500	41650	41650	41650	41650	0
340	20240723	153300	947934500	41650	41650	41650	41650	0
341	20240723	153200	947934500	41650	41650	41650	41650	0
342	20240723	153100	947934500	41650	41650	41650	41650	0
343	20240723	153000	947934500	41650	41650	41650	41650	799
344	20240723	152900	914656150	41700	41700	41700	41700	0
345	20240723	152800	914656150	41700	41700	41700	41700	0
346	20240723	152700	914656150	41700	41700	41700	41700	0
347	20240723	152600	914656150	41700	41700	41700	41700	0
348	20240723	152500	914656150	41700	41700	41700	41700	0
349	20240723	152400	914656150	41700	41700	41700	41700	0
350	20240723	152300	914656150	41700	41700	41700	41700	0
351	20240723	152200	914656150	41700	41700	41700	41700	0
352	20240723	152100	914656150	41700	41700	41700	41700	0
353	20240723	152000	914656150	41700	41700	41700	41700	0
354	20240723	151900	914656150	41700	41700	41700	41700	6
355	20240723	151800	914405950	41700	41650	41700	41650	6
356	20240723	151700	914155800	41700	41650	41700	41650	57
357	20240723	151600	911781500	41650	41650	41700	41650	885
358	20240723	151500	874921150	41700	41650	41700	41650	4
359	20240723	151400	874754500	41650	41700	41700	41650	41
360	20240723	151300	873044900	41650	41700	41700	41650	6
361	20240723	151200	872794800	41700	41700	41700	41650	9
362	20240723	151100	872419650	41650	41700	41700	41650	4
363	20240723	151000	872252900	41650	41700	41700	41650	241
364	20240723	150900	862215150	41650	41650	41700	41650	108
365	20240723	150800	857711650	41650	41700	41700	41650	17
366	20240723	150700	857002800	41650	41600	41650	41600	141
367	20240723	150600	851132750	41600	41600	41650	41600	3
368	20240723	150500	851007900	41650	41600	41650	41600	4
369	20240723	150400	850841400	41600	41600	41600	41600	92
370	20240723	150300	847014200	41600	41650	41650	41600	68
371	20240723	150200	844182150	41650	41650	41650	41650	92
372	20240723	150100	840350350	41700	41700	41700	41650	6
373	20240723	150000	840100300	41650	41600	41700	41600	64
374	20240723	145900	837431650	41600	41650	41650	41600	2
375	20240723	145800	837348400	41600	41550	41600	41550	3
376	20240723	145700	837223650	41550	41650	41650	41550	1500
377	20240723	145600	774855500	41650	41650	41650	41650	4
378	20240723	145500	774688900	41600	41650	41650	41600	959
379	20240723	145400	734793050	41700	41650	41700	41650	4
380	20240723	145300	734626400	41700	41650	41700	41650	47
381	20240723	145200	732668650	41700	41700	41700	41650	4
382	20240723	145100	732501900	41700	41650	41700	41650	3
383	20240723	145000	732376900	41650	41650	41650	41650	7
384	20240723	144900	732085350	41650	41800	41800	41650	14
385	20240723	144800	731501300	41750	41750	41750	41750	11
386	20240723	144700	731042050	41750	41700	41750	41700	3
387	20240723	144600	730916900	41700	41650	41700	41650	2
388	20240723	144500	730833550	41650	41700	41700	41650	2
389	20240723	144400	730750200	41650	41650	41650	41650	303
390	20240723	144300	718130250	41650	41650	41650	41650	195
391	20240723	144200	710008500	41600	41700	41700	41600	1505
392	20240723	144100	647316700	41750	41750	41750	41750	5
393	20240723	144000	647107950	41700	41700	41700	41700	0
394	20240723	143900	647107950	41700	41650	41700	41650	48
395	20240723	143800	645107000	41650	41650	41650	41650	3
396	20240723	143700	644982050	41600	41650	41650	41600	7
397	20240723	143600	644690600	41650	41650	41650	41650	3
398	20240723	143500	644565650	41650	41650	41650	41650	2
399	20240723	143400	644482350	41650	41650	41650	41650	6
400	20240723	143300	644232450	41650	41650	41650	41650	4
401	20240723	143200	644065850	41600	41650	41650	41600	4
402	20240723	143100	643899350	41650	41600	41650	41600	2
403	20240723	143000	643816100	41650	41650	41650	41650	10
404	20240723	142900	643399600	41750	41750	41750	41750	7
405	20240723	142800	643107350	41750	41750	41750	41750	3
406	20240723	142700	642982100	41750	41750	41750	41750	5
407	20240723	142600	642773350	41700	41750	41750	41700	8
408	20240723	142500	642439700	41700	41700	41700	41700	1
409	20240723	142400	642398000	41700	41700	41700	41700	0
410	20240723	142300	642398000	41700	41750	41750	41700	41
411	20240723	142200	640688150	41750	41750	41750	41750	8
412	20240723	142100	640354150	41750	41750	41750	41750	1
413	20240723	142000	640312400	41750	41750	41750	41750	7
414	20240723	141900	640020150	41750	41750	41750	41750	0
415	20240723	141800	640020150	41750	41800	41800	41750	74
416	20240723	141700	636930600	41750	41750	41800	41750	12
417	20240723	141600	636429500	41750	41750	41750	41750	3
418	20240723	141500	636304250	41750	41750	41750	41750	1
419	20240723	141400	636262500	41750	41800	41800	41750	11
420	20240723	141300	635803050	41800	41800	41800	41800	5
421	20240723	141200	635594050	41750	41750	41750	41750	0
422	20240723	141100	635594050	41750	41800	41800	41750	10
423	20240723	141000	635176500	41800	41750	41800	41750	2
424	20240723	140900	635092950	41750	41750	41750	41750	2
425	20240723	140800	635009450	41750	41700	41750	41700	8
426	20240723	140700	634675800	41700	41750	41750	41700	3
427	20240723	140600	634550650	41600	41750	41750	41550	665
428	20240723	140500	606878050	41750	41800	41800	41750	3
429	20240723	140400	606752750	41700	41700	41700	41700	31
430	20240723	140300	605460050	41700	41700	41700	41700	20
431	20240723	140200	604626050	41700	41800	41800	41700	41
432	20240723	140100	602914300	41750	41750	41750	41750	1
433	20240723	140000	602872550	41750	41750	41800	41750	17
434	20240723	135900	602162750	41750	41700	41800	41700	84
435	20240723	135800	598655950	41700	41700	41700	41700	0
436	20240723	135700	598655950	41700	41700	41700	41700	0
437	20240723	135600	598655950	41700	41700	41700	41700	1
438	20240723	135500	598614250	41700	41700	41700	41700	8
439	20240723	135400	598280650	41750	41750	41750	41750	0
440	20240723	135300	598280650	41750	41750	41750	41750	2
441	20240723	135200	598197150	41700	41750	41750	41700	9
442	20240723	135100	597821800	41700	41650	41700	41650	9
443	20240723	135000	597446600	41650	41650	41650	41650	0
444	20240723	134900	597446600	41650	41650	41650	41650	4
445	20240723	134800	597280000	41700	41650	41700	41650	150
446	20240723	134700	591027500	41650	41700	41700	41650	2
447	20240723	134600	590944150	41650	41650	41700	41650	109
448	20240723	134500	586404250	41700	41700	41700	41700	152
449	20240723	134400	580065850	41700	41700	41700	41700	35
450	20240723	134300	578606350	41750	41750	41750	41750	0
451	20240723	134200	578606350	41750	41750	41750	41750	276
452	20240723	134100	567083350	41750	41750	41750	41750	88
453	20240723	134000	563409350	41750	41800	41800	41750	1501
454	20240723	133900	500710450	41800	41800	41800	41800	1
455	20240723	133800	500668650	41800	41800	41800	41800	1
456	20240723	133700	500626850	41800	41800	41800	41800	68
457	20240723	133600	497784450	41800	41800	41800	41800	19
458	20240723	133500	496990250	41850	41800	41850	41800	32
459	20240723	133400	495652500	41800	41800	41800	41800	9
460	20240723	133300	495276300	41800	41800	41850	41800	54
461	20240723	133200	493016600	41800	41800	41800	41800	1
462	20240723	133100	492974800	41800	41800	41800	41800	13
463	20240723	133000	492431400	41800	41800	41800	41800	1
464	20240723	132900	492389600	41800	41800	41850	41800	3
465	20240723	132800	492264150	41800	41800	41800	41800	10
466	20240723	132700	491846150	41800	41800	41800	41800	1
467	20240723	132600	491804350	41800	41800	41800	41800	101
468	20240723	132500	487582550	41800	41800	41800	41800	2
469	20240723	132400	487498950	41800	41800	41800	41800	8
470	20240723	132300	487164550	41800	41800	41800	41800	0
471	20240723	132200	487164550	41800	41800	41800	41800	1
472	20240723	132100	487122750	41800	41800	41800	41800	8
473	20240723	132000	486788350	41800	41800	41850	41800	3
474	20240723	131900	486662900	41800	41800	41800	41800	141
475	20240723	131800	480769100	41800	41800	41800	41800	8
476	20240723	131700	480434700	41800	41800	41800	41800	0
477	20240723	131600	480434700	41800	41800	41800	41800	2
478	20240723	131500	480351100	41800	41800	41800	41800	8
479	20240723	131400	480016700	41800	41850	41850	41800	2
480	20240723	131300	479933050	41800	41800	41800	41800	2
481	20240723	131200	479849450	41800	41800	41800	41800	7
482	20240723	131100	479556850	41800	41800	41800	41800	1
483	20240723	131000	479515050	41800	41800	41800	41800	0
484	20240723	130900	479515050	41800	41800	41800	41800	10
485	20240723	130800	479097050	41800	41800	41800	41800	1
486	20240723	130700	479055250	41800	41850	41850	41800	2
487	20240723	130600	478971600	41800	41800	41800	41800	7
488	20240723	130500	478679000	41800	41850	41850	41800	8
489	20240723	130400	478344250	41800	41800	41800	41800	1
490	20240723	130300	478302450	41800	41800	41800	41800	97
491	20240723	130200	474247850	41800	41800	41800	41800	1
492	20240723	130100	474206050	41800	41800	41800	41800	0
493	20240723	130000	474206050	41800	41800	41800	41800	9
494	20240723	125900	473829850	41800	41850	41850	41800	5
495	20240723	125800	473620650	41800	41800	41800	41800	1
496	20240723	125700	473578850	41800	41800	41800	41800	24
497	20240723	125600	472575650	41800	41850	41850	41800	2
498	20240723	125500	472492000	41850	41800	41850	41800	2
499	20240723	125400	472408350	41800	41800	41800	41800	32
500	20240723	125300	471070750	41800	41800	41800	41800	7
501	20240723	125200	470778150	41800	41800	41800	41800	1
502	20240723	125100	470736350	41800	41800	41800	41800	1
503	20240723	125000	470694550	41800	41800	41800	41800	9
504	20240723	124900	470318350	41800	41800	41800	41800	1
505	20240723	124800	470276550	41800	41800	41800	41800	11
506	20240723	124700	469816750	41800	41800	41800	41800	18
507	20240723	124600	469064350	41850	41850	41850	41850	0
508	20240723	124500	469064350	41850	41850	41850	41850	201
509	20240723	124400	460652500	41850	41850	41850	41850	8
510	20240723	124300	460317700	41850	41900	41900	41850	3
511	20240723	124200	460192100	41850	41850	41850	41850	0
512	20240723	124100	460192100	41850	41850	41850	41850	8
513	20240723	124000	459857300	41850	41850	41850	41850	2
514	20240723	123900	459773600	41850	41850	41850	41850	2
515	20240723	123800	459689900	41850	41850	41900	41850	10
516	20240723	123700	459271350	41850	41850	41850	41850	0
517	20240723	123600	459271350	41850	41850	41850	41850	7
518	20240723	123500	458978400	41850	41850	41850	41850	8
519	20240723	123400	458643600	41850	41850	41850	41850	2
520	20240723	123300	458559900	41850	41850	41850	41850	0
521	20240723	123200	458559900	41850	41850	41850	41850	21
522	20240723	123100	457681050	41850	41850	41850	41850	0
523	20240723	123000	457681050	41850	41850	41850	41850	13
524	20240723	122900	457137000	41850	41850	41850	41850	192
525	20240723	122800	449101800	41850	41850	41850	41850	48
526	20240723	122700	447093000	41850	41850	41850	41850	1
527	20240723	122600	447051150	41850	41850	41850	41850	12
528	20240723	122500	446548950	41850	41850	41850	41850	574
529	20240723	122400	422527050	41900	41900	41900	41900	0
530	20240723	122300	422527050	41900	41900	41900	41900	10
531	20240723	122200	422108050	41850	41850	41850	41850	8
532	20240723	122100	421773250	41850	41850	41850	41850	1
533	20240723	122000	421731400	41900	41900	41900	41900	1
534	20240723	121900	421689500	41850	41850	41850	41850	9
535	20240723	121800	421312850	41850	41850	41900	41850	15
536	20240723	121700	420684850	41850	41850	41850	41850	152
537	20240723	121600	414323650	41900	41900	41900	41900	21
538	20240723	121500	413443750	41900	41900	41900	41900	450
539	20240723	121400	394588750	41900	41900	41900	41900	1
540	20240723	121300	394546850	41900	41900	41900	41900	9
541	20240723	121200	394169750	41900	41900	41900	41900	2
542	20240723	121100	394085950	41900	41900	41900	41900	8
543	20240723	121000	393750750	41900	41900	41900	41900	9
544	20240723	120900	393373650	41900	41900	41900	41900	0
545	20240723	120800	393373650	41900	41950	41950	41900	5
546	20240723	120700	393164000	41900	41900	41900	41900	9
547	20240723	120600	392786900	41950	41950	41950	41950	0
548	20240723	120500	392786900	41950	41900	41950	41900	2
549	20240723	120400	392703050	41900	41900	41900	41900	8
550	20240723	120300	392367850	41900	41900	41900	41900	1
551	20240723	120200	392325950	41900	41900	41900	41900	80
552	20240723	120100	388973950	41900	41900	41900	41900	1
553	20240723	120000	388932050	41900	41950	41950	41900	32
554	20240723	115900	387589900	41900	41950	41950	41900	3
555	20240723	115800	387464150	41950	41950	41950	41900	4
556	20240723	115700	387296400	41950	41950	41950	41950	2
557	20240723	115600	387212500	41950	41950	41950	41950	1
558	20240723	115500	387170550	41950	41900	41950	41900	11
559	20240723	115400	386709550	41950	41950	41950	41950	0
560	20240723	115300	386709550	41950	41950	41950	41950	2
561	20240723	115200	386625650	41900	41950	41950	41900	12
562	20240723	115100	386122650	41950	41950	41950	41950	3
563	20240723	115000	385996800	41950	41900	41950	41900	2
564	20240723	114900	385912950	41950	41950	41950	41950	2
565	20240723	114800	385829050	41900	41900	41900	41900	8
566	20240723	114700	385493850	41950	42000	42000	41950	6
567	20240723	114600	385241950	41950	42000	42000	41950	3
568	20240723	114500	385116000	41950	41950	41950	41950	8
569	20240723	114400	384780400	41950	41950	42000	41950	14
570	20240723	114300	384193000	41950	42000	42000	41950	53
571	20240723	114200	381969550	41950	41950	41950	41950	8
572	20240723	114100	381633950	42000	41950	42000	41950	3
573	20240723	114000	381508000	42000	42000	42000	42000	4
574	20240723	113900	381340000	42000	42000	42000	41950	157
575	20240723	113800	374746400	41950	41900	41950	41900	11
576	20240723	113700	374285000	41950	41950	41950	41950	3
577	20240723	113600	374159150	42000	42000	42000	42000	0
578	20240723	113500	374159150	42000	42000	42000	42000	2
579	20240723	113400	374075150	41950	41950	41950	41950	3
580	20240723	113300	373949300	41900	41950	41950	41900	7
581	20240723	113200	373655700	42000	42000	42000	42000	2
582	20240723	113100	373571700	41950	42000	42000	41950	3
583	20240723	113000	373445750	41950	41950	41950	41950	8
584	20240723	112900	373110150	42000	42000	42000	42000	103
585	20240723	112800	368784150	41950	41950	41950	41950	100
586	20240723	112700	364589150	42000	41950	42000	41950	30
587	20240723	112600	363330550	42000	42000	42000	42000	3
588	20240723	112500	363204550	42000	42000	42000	42000	0
589	20240723	112400	363204550	42000	41950	42000	41950	14
590	20240723	112300	362617150	42000	42000	42000	42000	2
591	20240723	112200	362533150	42000	42000	42000	42000	0
592	20240723	112100	362533150	42000	41950	42000	41950	9
593	20240723	112000	362155500	42000	41950	42000	41950	3
594	20240723	111900	362029550	41950	41950	41950	41950	1
595	20240723	111800	361987600	42000	41950	42000	41950	7
596	20240723	111700	361693850	41950	42000	42000	41950	10
597	20240723	111600	361274150	42050	42050	42050	42050	1
598	20240723	111500	361232100	42050	42050	42050	42050	2
599	20240723	111400	361148000	42000	42050	42050	42000	9
600	20240723	111300	360769900	42000	42000	42000	42000	13
601	20240723	111200	360223900	42000	42050	42050	42000	5
602	20240723	111100	360013750	42000	42050	42050	42000	10
603	20240723	111000	359593600	42000	42000	42000	42000	9
604	20240723	110900	359215600	42050	42000	42050	42000	28
605	20240723	110800	358039500	42000	42050	42050	42000	9
606	20240723	110700	357661400	42000	42000	42000	42000	86
607	20240723	110600	354049400	42000	41950	42000	41950	4
608	20240723	110500	353881450	41950	42000	42000	41950	9
609	20240723	110400	353503800	42000	42000	42000	42000	0
610	20240723	110300	353503800	42000	41950	42000	41950	60
611	20240723	110200	350984400	41950	42000	42000	41950	11
612	20240723	110100	350522750	42000	42000	42000	42000	20
613	20240723	110000	349682750	42000	42000	42000	42000	203
614	20240723	105900	341156750	42000	42000	42000	41950	128
615	20240723	105800	335786100	41950	41950	41950	41950	231
616	20240723	105700	326095650	41950	41950	41950	41950	3
617	20240723	105600	325969800	41950	41900	41950	41900	434
618	20240723	105500	307785150	41900	41900	41900	41900	3
619	20240723	105400	307659450	41800	41850	41850	41800	11
620	20240723	105300	307199500	41800	41800	41800	41750	60
621	20240723	105200	304691850	41850	41850	41850	41850	5
622	20240723	105100	304482600	41850	41800	41850	41800	13
623	20240723	105000	303938600	41800	41800	41800	41800	36
624	20240723	104900	302433800	41850	41850	41850	41800	37
625	20240723	104800	300887000	41850	41800	41850	41800	243
626	20240723	104700	290729450	41800	41850	41850	41800	24
627	20240723	104600	289726200	41900	41900	41900	41900	44
628	20240723	104500	287882600	41900	41900	41900	41900	158
629	20240723	104400	281262400	41850	41850	41850	41850	8
630	20240723	104300	280927600	41800	41800	41800	41800	26
631	20240723	104200	279840800	41800	41800	41800	41800	100
632	20240723	104100	275660800	41800	41750	41800	41750	22
633	20240723	104000	274741450	41800	41900	41900	41800	482
634	20240723	103900	254593750	41900	41800	41900	41800	117
635	20240723	103800	249701550	41900	41900	41900	41850	47
636	20240723	103700	247734450	41850	41900	41900	41850	559
637	20240723	103600	224340250	41900	41900	41900	41900	153
638	20240723	103500	217929550	41850	41850	41850	41850	0
639	20240723	103400	217929550	41850	41900	41900	41850	631
640	20240723	103300	191521000	41900	41900	41900	41900	1
641	20240723	103200	191479100	41900	41900	41900	41900	12
642	20240723	103100	190976300	41900	41900	41900	41900	96
643	20240723	103000	186953900	41950	41950	41950	41950	5
644	20240723	102900	186744150	41950	41950	41950	41950	1
645	20240723	102800	186702200	41900	41900	41900	41900	8
646	20240723	102700	186367000	41900	41900	41900	41900	109
647	20240723	102600	181799900	41900	41900	41900	41900	20
648	20240723	102500	180961900	41900	41950	41950	41900	11
649	20240723	102400	180500800	41900	41950	41950	41900	2
650	20240723	102300	180416950	41950	41950	41950	41950	2
651	20240723	102200	180333050	41950	41900	41950	41900	9
652	20240723	102100	179955900	41900	41950	41950	41900	17
653	20240723	102000	179243000	41900	41950	41950	41900	3
654	20240723	101900	179117200	41900	41900	41950	41900	170
655	20240723	101800	171994150	41900	41950	41950	41900	5
656	20240723	101700	171784450	41900	41900	41900	41900	0
657	20240723	101600	171784450	41900	42000	42000	41900	905
658	20240723	101500	133840950	41950	42000	42000	41950	3
659	20240723	101400	133715000	41950	41950	41950	41950	0
660	20240723	101300	133715000	41950	41950	41950	41950	7
661	20240723	101200	133421350	41950	41950	41950	41950	116
662	20240723	101100	128555150	42000	42000	42000	42000	403
663	20240723	101000	111629150	42000	42050	42050	42000	29
664	20240723	100900	110411000	42100	42100	42100	42100	1
665	20240723	100800	110368900	42100	42100	42100	42100	1
666	20240723	100700	110326800	42050	42050	42050	42050	12
667	20240723	100600	109822200	42100	42050	42100	42050	92
668	20240723	100500	105953500	42050	42050	42050	42000	4
669	20240723	100400	105785350	42050	42050	42050	42050	2
670	20240723	100300	105701250	42000	42000	42000	42000	231
671	20240723	100200	95999250	42000	42000	42000	42000	0
672	20240723	100100	95999250	42000	42000	42000	42000	10
673	20240723	100000	95579250	42000	42050	42050	42000	8
674	20240723	095900	95243200	42050	42050	42050	42050	77
675	20240723	095800	92005350	42050	42050	42050	42050	0
676	20240723	095700	92005350	42050	42100	42100	42050	9
677	20240723	095600	91626800	42100	42100	42100	42100	1
678	20240723	095500	91584700	42100	42050	42100	42050	25
679	20240723	095400	90533300	42050	42100	42100	42050	18
680	20240723	095300	89776350	42100	42100	42100	42100	3
681	20240723	095200	89650050	42050	42050	42050	42050	3
682	20240723	095100	89523900	42050	42050	42050	42000	10
683	20240723	095000	89103750	42050	42050	42050	42050	1
684	20240723	094900	89061700	42000	42050	42050	42000	11
685	20240723	094800	88599650	42000	42000	42000	42000	25
686	20240723	094700	87549650	42000	42000	42000	42000	0
687	20240723	094600	87549650	42000	42050	42050	42000	7
688	20240723	094500	87255600	42050	42050	42050	42050	30
689	20240723	094400	85994100	42050	42050	42050	42050	0
690	20240723	094300	85994100	42050	42050	42050	42050	2
691	20240723	094200	85910000	42000	42100	42100	42000	10
692	20240723	094100	85489600	42050	42050	42050	42050	5
693	20240723	094000	85279350	42050	42000	42050	42000	2
694	20240723	093900	85195300	42050	42000	42050	42000	33
695	20240723	093800	83808000	42050	42050	42050	42050	4
696	20240723	093700	83639800	42050	42050	42050	42050	2
697	20240723	093600	83555700	42000	42000	42000	42000	7
698	20240723	093500	83261700	42050	42050	42050	42000	12
699	20240723	093400	82757600	42000	42050	42050	42000	12
700	20240723	093300	82253500	42050	42000	42050	42000	10
701	20240723	093200	81833350	42000	42000	42000	42000	0
702	20240723	093100	81833350	42000	42000	42000	42000	0
703	20240723	093000	81833350	42000	42000	42000	42000	7
704	20240723	092900	81539350	42050	42000	42050	42000	55
705	20240723	092800	79227400	42000	42000	42000	42000	82
706	20240723	092700	75783400	42050	42050	42050	42050	1
707	20240723	092600	75741350	42000	42000	42000	42000	277
708	20240723	092500	64107350	42050	42050	42050	42050	49
709	20240723	092400	62046900	42100	42100	42100	42100	4
710	20240723	092300	61878500	42100	42100	42150	42100	65
711	20240723	092200	59139500	42100	42100	42100	42100	1
712	20240723	092100	59097400	42100	41950	42100	41950	184
713	20240723	092000	51367000	41950	41950	41950	41950	7
714	20240723	091900	51073350	41900	41900	41900	41900	22
715	20240723	091800	50151550	41900	41950	41950	41900	22
716	20240723	091700	49228750	41900	42000	42000	41900	149
717	20240723	091600	42981150	42000	42050	42050	42000	172
718	20240723	091500	35755150	42100	42150	42150	42100	116
719	20240723	091400	30870800	42150	42150	42150	42150	9
720	20240723	091300	30491450	42150	42150	42150	42150	39
721	20240723	091200	28847600	42150	42200	42200	42150	85
722	20240723	091100	25263700	42200	42200	42200	42200	40
723	20240723	091000	23575700	42400	42400	42400	42400	0
724	20240723	090900	23575700	42400	42400	42400	42400	0
725	20240723	090800	23575700	42400	42400	42400	42400	2
726	20240723	090700	23490900	42400	42400	42400	42400	20
727	20240723	090600	22642900	42400	42400	42400	42400	11
728	20240723	090500	22176500	42300	42250	42300	42200	240
729	20240723	090400	12041250	42250	42250	42250	42250	34
730	20240723	090300	10604750	42250	42250	42250	42250	100
731	20240723	090200	6379750	42250	42250	42250	42250	0
732	20240723	090100	6379750	42250	42250	42250	42250	0
733	20240723	090000	6379750	42250	42250	42250	42250	151