KissMeData/134790/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	201800	341251450	27100	27100	27100	27100	185
3	20240724	201700	341251450	27100	27100	27100	27100	0
4	20240724	201600	341251450	27100	27100	27100	27100	0
5	20240724	201500	341251450	27100	27100	27100	27100	0
6	20240724	201400	341251450	27100	27100	27100	27100	0
7	20240724	201300	341251450	27100	27100	27100	27100	0
8	20240724	201200	341251450	27100	27100	27100	27100	0
9	20240724	201100	341251450	27100	27100	27100	27100	0
10	20240724	201000	341251450	27100	27100	27100	27100	0
11	20240724	200900	341251450	27100	27100	27100	27100	0
12	20240724	200800	341251450	27100	27100	27100	27100	0
13	20240724	200700	341251450	27100	27100	27100	27100	0
14	20240724	200600	341251450	27100	27100	27100	27100	0
15	20240724	200500	341251450	27100	27100	27100	27100	0
16	20240724	200400	341251450	27100	27100	27100	27100	0
17	20240724	200300	341251450	27100	27100	27100	27100	0
18	20240724	200200	341251450	27100	27100	27100	27100	0
19	20240724	200100	341251450	27100	27100	27100	27100	0
20	20240724	200000	341251450	27100	27100	27100	27100	0
21	20240724	195900	341251450	27100	27100	27100	27100	0
22	20240724	195800	341251450	27100	27100	27100	27100	0
23	20240724	195700	341251450	27100	27100	27100	27100	0
24	20240724	195600	341251450	27100	27100	27100	27100	0
25	20240724	195500	341251450	27100	27100	27100	27100	0
26	20240724	195400	341251450	27100	27100	27100	27100	0
27	20240724	195300	341251450	27100	27100	27100	27100	0
28	20240724	195200	341251450	27100	27100	27100	27100	0
29	20240724	195100	341251450	27100	27100	27100	27100	0
30	20240724	195000	341251450	27100	27100	27100	27100	0
31	20240724	194900	341251450	27100	27100	27100	27100	0
32	20240724	194800	341251450	27100	27100	27100	27100	185
33	20240724	194700	341251450	27100	27100	27100	27100	0
34	20240724	194600	341251450	27100	27100	27100	27100	0
35	20240724	194500	341251450	27100	27100	27100	27100	0
36	20240724	194400	341251450	27100	27100	27100	27100	0
37	20240724	194300	341251450	27100	27100	27100	27100	0
38	20240724	194200	341251450	27100	27100	27100	27100	0
39	20240724	194100	341251450	27100	27100	27100	27100	0
40	20240724	194000	341251450	27100	27100	27100	27100	0
41	20240724	193900	341251450	27100	27100	27100	27100	0
42	20240724	193800	341251450	27100	27100	27100	27100	0
43	20240724	193700	341251450	27100	27100	27100	27100	0
44	20240724	193600	341251450	27100	27100	27100	27100	0
45	20240724	193500	341251450	27100	27100	27100	27100	0
46	20240724	193400	341251450	27100	27100	27100	27100	0
47	20240724	193300	341251450	27100	27100	27100	27100	0
48	20240724	193200	341251450	27100	27100	27100	27100	0
49	20240724	193100	341251450	27100	27100	27100	27100	0
50	20240724	193000	341251450	27100	27100	27100	27100	0
51	20240724	192900	341251450	27100	27100	27100	27100	0
52	20240724	192800	341251450	27100	27100	27100	27100	0
53	20240724	192700	341251450	27100	27100	27100	27100	0
54	20240724	192600	341251450	27100	27100	27100	27100	0
55	20240724	192500	341251450	27100	27100	27100	27100	0
56	20240724	192400	341251450	27100	27100	27100	27100	0
57	20240724	192300	341251450	27100	27100	27100	27100	0
58	20240724	192200	341251450	27100	27100	27100	27100	0
59	20240724	192100	341251450	27100	27100	27100	27100	0
60	20240724	192000	341251450	27100	27100	27100	27100	0
61	20240724	191900	341251450	27100	27100	27100	27100	0
62	20240724	191800	341251450	27100	27100	27100	27100	185
63	20240724	191700	341251450	27100	27100	27100	27100	0
64	20240724	191600	341251450	27100	27100	27100	27100	0
65	20240724	191500	341251450	27100	27100	27100	27100	0
66	20240724	191400	341251450	27100	27100	27100	27100	0
67	20240724	191300	341251450	27100	27100	27100	27100	0
68	20240724	191200	341251450	27100	27100	27100	27100	0
69	20240724	191100	341251450	27100	27100	27100	27100	0
70	20240724	191000	341251450	27100	27100	27100	27100	0
71	20240724	190900	341251450	27100	27100	27100	27100	0
72	20240724	190800	341251450	27100	27100	27100	27100	0
73	20240724	190700	341251450	27100	27100	27100	27100	0
74	20240724	190600	341251450	27100	27100	27100	27100	0
75	20240724	190500	341251450	27100	27100	27100	27100	0
76	20240724	190400	341251450	27100	27100	27100	27100	0
77	20240724	190300	341251450	27100	27100	27100	27100	0
78	20240724	190200	341251450	27100	27100	27100	27100	0
79	20240724	190100	341251450	27100	27100	27100	27100	0
80	20240724	190000	341251450	27100	27100	27100	27100	0
81	20240724	185900	341251450	27100	27100	27100	27100	0
82	20240724	185800	341251450	27100	27100	27100	27100	0
83	20240724	185700	341251450	27100	27100	27100	27100	0
84	20240724	185600	341251450	27100	27100	27100	27100	0
85	20240724	185500	341251450	27100	27100	27100	27100	0
86	20240724	185400	341251450	27100	27100	27100	27100	0
87	20240724	185300	341251450	27100	27100	27100	27100	0
88	20240724	185200	341251450	27100	27100	27100	27100	0
89	20240724	185100	341251450	27100	27100	27100	27100	0
90	20240724	185000	341251450	27100	27100	27100	27100	0
91	20240724	184900	341251450	27100	27100	27100	27100	0
92	20240724	184800	341251450	27100	27100	27100	27100	185
93	20240724	184700	341251450	27100	27100	27100	27100	0
94	20240724	184600	341251450	27100	27100	27100	27100	0
95	20240724	184500	341251450	27100	27100	27100	27100	0
96	20240724	184400	341251450	27100	27100	27100	27100	0
97	20240724	184300	341251450	27100	27100	27100	27100	0
98	20240724	184200	341251450	27100	27100	27100	27100	0
99	20240724	184100	341251450	27100	27100	27100	27100	0
100	20240724	184000	341251450	27100	27100	27100	27100	0
101	20240724	183900	341251450	27100	27100	27100	27100	0
102	20240724	183800	341251450	27100	27100	27100	27100	0
103	20240724	183700	341251450	27100	27100	27100	27100	0
104	20240724	183600	341251450	27100	27100	27100	27100	0
105	20240724	183500	341251450	27100	27100	27100	27100	0
106	20240724	183400	341251450	27100	27100	27100	27100	0
107	20240724	183300	341251450	27100	27100	27100	27100	0
108	20240724	183200	341251450	27100	27100	27100	27100	0
109	20240724	183100	341251450	27100	27100	27100	27100	0
110	20240724	183000	341251450	27100	27100	27100	27100	0
111	20240724	182900	341251450	27100	27100	27100	27100	0
112	20240724	182800	341251450	27100	27100	27100	27100	0
113	20240724	182700	341251450	27100	27100	27100	27100	0
114	20240724	182600	341251450	27100	27100	27100	27100	0
115	20240724	182500	341251450	27100	27100	27100	27100	0
116	20240724	182400	341251450	27100	27100	27100	27100	0
117	20240724	182300	341251450	27100	27100	27100	27100	0
118	20240724	182200	341251450	27100	27100	27100	27100	0
119	20240724	182100	341251450	27100	27100	27100	27100	0
120	20240724	182000	341251450	27100	27100	27100	27100	0
121	20240724	181900	341251450	27100	27100	27100	27100	0
122	20240724	181800	341251450	27100	27100	27100	27100	185
123	20240724	181700	341251450	27100	27100	27100	27100	0
124	20240724	181600	341251450	27100	27100	27100	27100	0
125	20240724	181500	341251450	27100	27100	27100	27100	0
126	20240724	181400	341251450	27100	27100	27100	27100	0
127	20240724	181300	341251450	27100	27100	27100	27100	0
128	20240724	181200	341251450	27100	27100	27100	27100	0
129	20240724	181100	341251450	27100	27100	27100	27100	0
130	20240724	181000	341251450	27100	27100	27100	27100	0
131	20240724	180900	341251450	27100	27100	27100	27100	0
132	20240724	180800	341251450	27100	27100	27100	27100	0
133	20240724	180700	341251450	27100	27100	27100	27100	0
134	20240724	180600	341251450	27100	27100	27100	27100	0
135	20240724	180500	341251450	27100	27100	27100	27100	0
136	20240724	180400	341251450	27100	27100	27100	27100	0
137	20240724	180300	341251450	27100	27100	27100	27100	0
138	20240724	180200	341251450	27100	27100	27100	27100	0
139	20240724	180100	341251450	27100	27100	27100	27100	0
140	20240724	180000	341251450	27100	27100	27100	27100	0
141	20240724	175900	341251450	27100	27100	27100	27100	0
142	20240724	175800	341251450	27100	27100	27100	27100	0
143	20240724	175700	341251450	27100	27100	27100	27100	0
144	20240724	175600	341251450	27100	27100	27100	27100	0
145	20240724	175500	341251450	27100	27100	27100	27100	0
146	20240724	175400	341251450	27100	27100	27100	27100	0
147	20240724	175300	341251450	27100	27100	27100	27100	0
148	20240724	175200	341251450	27100	27100	27100	27100	0
149	20240724	175100	341251450	27100	27100	27100	27100	0
150	20240724	175000	341251450	27100	27100	27100	27100	0
151	20240724	174900	341251450	27100	27100	27100	27100	0
152	20240724	174800	341251450	27100	27100	27100	27100	185
153	20240724	174700	341251450	27100	27100	27100	27100	0
154	20240724	174600	341251450	27100	27100	27100	27100	0
155	20240724	174500	341251450	27100	27100	27100	27100	0
156	20240724	174400	341251450	27100	27100	27100	27100	0
157	20240724	174300	341251450	27100	27100	27100	27100	0
158	20240724	174200	341251450	27100	27100	27100	27100	0
159	20240724	174100	341251450	27100	27100	27100	27100	0
160	20240724	174000	341251450	27100	27100	27100	27100	0
161	20240724	173900	341251450	27100	27100	27100	27100	0
162	20240724	173800	341251450	27100	27100	27100	27100	0
163	20240724	173700	341251450	27100	27100	27100	27100	0
164	20240724	173600	341251450	27100	27100	27100	27100	0
165	20240724	173500	341251450	27100	27100	27100	27100	0
166	20240724	173400	341251450	27100	27100	27100	27100	0
167	20240724	173300	341251450	27100	27100	27100	27100	0
168	20240724	173200	341251450	27100	27100	27100	27100	0
169	20240724	173100	341251450	27100	27100	27100	27100	0
170	20240724	173000	341251450	27100	27100	27100	27100	0
171	20240724	172900	341251450	27100	27100	27100	27100	0
172	20240724	172800	341251450	27100	27100	27100	27100	0
173	20240724	172700	341251450	27100	27100	27100	27100	0
174	20240724	172600	341251450	27100	27100	27100	27100	0
175	20240724	172500	341251450	27100	27100	27100	27100	0
176	20240724	172400	341251450	27100	27100	27100	27100	0
177	20240724	172300	341251450	27100	27100	27100	27100	0
178	20240724	172200	341251450	27100	27100	27100	27100	0
179	20240724	172100	341251450	27100	27100	27100	27100	0
180	20240724	172000	341251450	27100	27100	27100	27100	0
181	20240724	171900	341251450	27100	27100	27100	27100	0
182	20240724	171800	341251450	27100	27100	27100	27100	185
183	20240724	171700	341251450	27100	27100	27100	27100	0
184	20240724	171600	341251450	27100	27100	27100	27100	0
185	20240724	171500	341251450	27100	27100	27100	27100	0
186	20240724	171400	341251450	27100	27100	27100	27100	0
187	20240724	171300	341251450	27100	27100	27100	27100	0
188	20240724	171200	341251450	27100	27100	27100	27100	0
189	20240724	171100	341251450	27100	27100	27100	27100	0
190	20240724	171000	341251450	27100	27100	27100	27100	0
191	20240724	170900	341251450	27100	27100	27100	27100	0
192	20240724	170800	341251450	27100	27100	27100	27100	0
193	20240724	170700	341251450	27100	27100	27100	27100	0
194	20240724	170600	341251450	27100	27100	27100	27100	0
195	20240724	170500	341251450	27100	27100	27100	27100	0
196	20240724	170400	341251450	27100	27100	27100	27100	0
197	20240724	170300	341251450	27100	27100	27100	27100	0
198	20240724	170200	341251450	27100	27100	27100	27100	0
199	20240724	170100	341251450	27100	27100	27100	27100	0
200	20240724	170000	341251450	27100	27100	27100	27100	0
201	20240724	165900	341251450	27100	27100	27100	27100	0
202	20240724	165800	341251450	27100	27100	27100	27100	0
203	20240724	165700	341251450	27100	27100	27100	27100	0
204	20240724	165600	341251450	27100	27100	27100	27100	0
205	20240724	165500	341251450	27100	27100	27100	27100	0
206	20240724	165400	341251450	27100	27100	27100	27100	0
207	20240724	165300	341251450	27100	27100	27100	27100	0
208	20240724	165200	341251450	27100	27100	27100	27100	0
209	20240724	165100	341251450	27100	27100	27100	27100	0
210	20240724	165000	341251450	27100	27100	27100	27100	0
211	20240724	164900	341251450	27100	27100	27100	27100	0
212	20240724	164800	341251450	27100	27100	27100	27100	185
213	20240724	164700	341251450	27100	27100	27100	27100	0
214	20240724	164600	341251450	27100	27100	27100	27100	0
215	20240724	164500	341251450	27100	27100	27100	27100	0
216	20240724	164400	341251450	27100	27100	27100	27100	0
217	20240724	164300	341251450	27100	27100	27100	27100	0
218	20240724	164200	341251450	27100	27100	27100	27100	0
219	20240724	164100	341251450	27100	27100	27100	27100	0
220	20240724	164000	341251450	27100	27100	27100	27100	0
221	20240724	163900	341251450	27100	27100	27100	27100	0
222	20240724	163800	341251450	27100	27100	27100	27100	0
223	20240724	163700	341251450	27100	27100	27100	27100	0
224	20240724	163600	341251450	27100	27100	27100	27100	0
225	20240724	163500	341251450	27100	27100	27100	27100	0
226	20240724	163400	341251450	27100	27100	27100	27100	0
227	20240724	163300	341251450	27100	27100	27100	27100	0
228	20240724	163200	341251450	27100	27100	27100	27100	0
229	20240724	163100	341251450	27100	27100	27100	27100	0
230	20240724	163000	341251450	27100	27100	27100	27100	0
231	20240724	162900	341251450	27100	27100	27100	27100	0
232	20240724	162800	341251450	27100	27100	27100	27100	0
233	20240724	162700	341251450	27100	27100	27100	27100	0
234	20240724	162600	341251450	27100	27100	27100	27100	0
235	20240724	162500	341251450	27100	27100	27100	27100	0
236	20240724	162400	341251450	27100	27100	27100	27100	0
237	20240724	162300	341251450	27100	27100	27100	27100	0
238	20240724	162200	341251450	27100	27100	27100	27100	0
239	20240724	162100	341251450	27100	27100	27100	27100	0
240	20240724	162000	341251450	27100	27100	27100	27100	0
241	20240724	161900	341251450	27100	27100	27100	27100	0
242	20240724	161800	341251450	27100	27100	27100	27100	185
243	20240724	161700	341251450	27100	27100	27100	27100	0
244	20240724	161600	341251450	27100	27100	27100	27100	0
245	20240724	161500	341251450	27100	27100	27100	27100	0
246	20240724	161400	341251450	27100	27100	27100	27100	0
247	20240724	161300	341251450	27100	27100	27100	27100	0
248	20240724	161200	341251450	27100	27100	27100	27100	0
249	20240724	161100	341251450	27100	27100	27100	27100	0
250	20240724	161000	341251450	27100	27100	27100	27100	0
251	20240724	160900	341251450	27100	27100	27100	27100	0
252	20240724	160800	341251450	27100	27100	27100	27100	0
253	20240724	160700	341251450	27100	27100	27100	27100	0
254	20240724	160600	341251450	27100	27100	27100	27100	0
255	20240724	160500	341251450	27100	27100	27100	27100	0
256	20240724	160400	341251450	27100	27100	27100	27100	0
257	20240724	160300	341251450	27100	27100	27100	27100	0
258	20240724	160200	341251450	27100	27100	27100	27100	0
259	20240724	160100	341251450	27100	27100	27100	27100	0
260	20240724	160000	341251450	27100	27100	27100	27100	0
261	20240724	155900	341251450	27100	27100	27100	27100	0
262	20240724	155800	341251450	27100	27100	27100	27100	0
263	20240724	155700	341251450	27100	27100	27100	27100	0
264	20240724	155600	341251450	27100	27100	27100	27100	0
265	20240724	155500	341251450	27100	27100	27100	27100	0
266	20240724	155400	341251450	27100	27100	27100	27100	0
267	20240724	155300	341251450	27100	27100	27100	27100	0
268	20240724	155200	341251450	27100	27100	27100	27100	0
269	20240724	155100	341251450	27100	27100	27100	27100	0
270	20240724	155000	341251450	27100	27100	27100	27100	0
271	20240724	154900	341251450	27100	27100	27100	27100	0
272	20240724	154800	341251450	27100	27100	27100	27100	185
273	20240724	154700	341251450	27100	27100	27100	27100	0
274	20240724	154600	341251450	27100	27100	27100	27100	0
275	20240724	154500	341251450	27100	27100	27100	27100	0
276	20240724	154400	341251450	27100	27100	27100	27100	0
277	20240724	154300	341251450	27100	27100	27100	27100	0
278	20240724	154200	341251450	27100	27100	27100	27100	0
279	20240724	154100	341251450	27100	27100	27100	27100	0
280	20240724	154000	341251450	27100	27100	27100	27100	0
281	20240724	153900	341251450	27100	27100	27100	27100	0
282	20240724	153800	341251450	27100	27100	27100	27100	0
283	20240724	153700	341251450	27100	27100	27100	27100	0
284	20240724	153600	341251450	27100	27100	27100	27100	0
285	20240724	153500	341251450	27100	27100	27100	27100	0
286	20240724	153400	341251450	27100	27100	27100	27100	0
287	20240724	153300	341251450	27100	27100	27100	27100	0
288	20240724	153200	341251450	27100	27100	27100	27100	0
289	20240724	153100	341251450	27100	27100	27100	27100	0
290	20240724	153000	341251450	27100	27100	27100	27100	185
291	20240724	152900	336237950	27200	27200	27200	27200	0
292	20240724	152800	336237950	27200	27200	27200	27200	0
293	20240724	152700	336237950	27200	27200	27200	27200	0
294	20240724	152600	336237950	27200	27200	27200	27200	0
295	20240724	152500	336237950	27200	27200	27200	27200	0
296	20240724	152400	336237950	27200	27200	27200	27200	0
297	20240724	152300	336237950	27200	27200	27200	27200	0
298	20240724	152200	336237950	27200	27200	27200	27200	0
299	20240724	152100	336237950	27200	27200	27200	27200	0
300	20240724	152000	336237950	27200	27200	27200	27200	0
301	20240724	151900	336237950	27200	27200	27200	27200	0
302	20240724	151800	336237950	27200	27200	27200	27200	0
303	20240724	151700	336237950	27200	27200	27200	27200	1
304	20240724	151600	336210750	27200	27200	27200	27200	4
305	20240724	151500	336101950	27200	27150	27200	27150	14
306	20240724	151400	335721550	27150	27100	27150	27100	73
307	20240724	151300	333743100	27100	27200	27200	27050	239
308	20240724	151200	327267400	27200	27200	27200	27200	0
309	20240724	151100	327267400	27200	27300	27300	27200	144
310	20240724	151000	323336950	27250	27250	27250	27250	10
311	20240724	150900	323064450	27300	27300	27350	27300	33
312	20240724	150800	322163500	27300	27250	27300	27250	11
313	20240724	150700	321863700	27250	27250	27250	27250	5
314	20240724	150600	321727450	27250	27250	27250	27250	0
315	20240724	150500	321727450	27250	27250	27250	27250	11
316	20240724	150400	321427700	27250	27250	27250	27250	18
317	20240724	150300	320937200	27250	27250	27250	27250	5
318	20240724	150200	320800950	27250	27250	27250	27250	0
319	20240724	150100	320800950	27250	27250	27250	27250	30
320	20240724	150000	319983450	27250	27250	27250	27250	0
321	20240724	145900	319983450	27250	27250	27250	27250	5
322	20240724	145800	319847200	27250	27250	27250	27250	0
323	20240724	145700	319847200	27250	27250	27250	27250	10
324	20240724	145600	319574700	27250	27250	27250	27250	21
325	20240724	145500	319002450	27250	27250	27250	27250	0
326	20240724	145400	319002450	27250	27250	27250	27250	5
327	20240724	145300	318866200	27300	27300	27300	27300	0
328	20240724	145200	318866200	27300	27300	27300	27300	0
329	20240724	145100	318866200	27300	27300	27300	27300	0
330	20240724	145000	318866200	27300	27300	27300	27300	1
331	20240724	144900	318838900	27250	27250	27250	27250	5
332	20240724	144800	318702650	27250	27250	27250	27250	10
333	20240724	144700	318430150	27250	27250	27250	27250	0
334	20240724	144600	318430150	27250	27250	27250	27250	7
335	20240724	144500	318239400	27250	27250	27250	27250	0
336	20240724	144400	318239400	27250	27250	27250	27250	0
337	20240724	144300	318239400	27250	27250	27250	27250	0
338	20240724	144200	318239400	27250	27250	27250	27250	0
339	20240724	144100	318239400	27250	27250	27250	27250	0
340	20240724	144000	318239400	27250	27250	27250	27250	0
341	20240724	143900	318239400	27250	27250	27250	27250	0
342	20240724	143800	318239400	27250	27250	27250	27250	0
343	20240724	143700	318239400	27250	27250	27250	27250	0
344	20240724	143600	318239400	27250	27250	27250	27250	0
345	20240724	143500	318239400	27250	27250	27250	27250	0
346	20240724	143400	318239400	27250	27250	27250	27250	0
347	20240724	143300	318239400	27250	27250	27250	27250	0
348	20240724	143200	318239400	27250	27250	27250	27250	0
349	20240724	143100	318239400	27250	27250	27250	27250	0
350	20240724	143000	318239400	27250	27250	27250	27250	2
351	20240724	142900	318184900	27300	27300	27300	27300	98
352	20240724	142800	315509500	27250	27250	27250	27250	0
353	20240724	142700	315509500	27250	27250	27250	27250	29
354	20240724	142600	314719250	27250	27250	27250	27250	0
355	20240724	142500	314719250	27250	27250	27250	27250	5
356	20240724	142400	314583000	27300	27300	27300	27300	0
357	20240724	142300	314583000	27300	27300	27300	27300	0
358	20240724	142200	314583000	27300	27300	27300	27300	0
359	20240724	142100	314583000	27300	27300	27300	27300	0
360	20240724	142000	314583000	27300	27300	27300	27300	0
361	20240724	141900	314583000	27300	27300	27300	27300	0
362	20240724	141800	314583000	27300	27300	27300	27300	0
363	20240724	141700	314583000	27300	27300	27300	27300	0
364	20240724	141600	314583000	27300	27300	27300	27300	0
365	20240724	141500	314583000	27300	27300	27300	27300	0
366	20240724	141400	314583000	27300	27300	27300	27300	0
367	20240724	141300	314583000	27300	27300	27300	27300	0
368	20240724	141200	314583000	27300	27300	27300	27300	0
369	20240724	141100	314583000	27300	27300	27300	27300	0
370	20240724	141000	314583000	27300	27300	27300	27300	1
371	20240724	140900	314555700	27250	27250	27250	27250	5
372	20240724	140800	314419450	27250	27250	27250	27250	0
373	20240724	140700	314419450	27250	27250	27250	27250	0
374	20240724	140600	314419450	27250	27250	27250	27250	0
375	20240724	140500	314419450	27250	27250	27250	27250	0
376	20240724	140400	314419450	27250	27250	27250	27250	0
377	20240724	140300	314419450	27250	27250	27250	27250	0
378	20240724	140200	314419450	27250	27250	27250	27250	0
379	20240724	140100	314419450	27250	27250	27250	27250	0
380	20240724	140000	314419450	27250	27250	27250	27250	0
381	20240724	135900	314419450	27250	27250	27250	27250	0
382	20240724	135800	314419450	27250	27250	27250	27250	3
383	20240724	135700	314337700	27200	27200	27200	27200	0
384	20240724	135600	314337700	27200	27200	27200	27200	0
385	20240724	135500	314337700	27200	27200	27200	27200	0
386	20240724	135400	314337700	27200	27200	27200	27200	0
387	20240724	135300	314337700	27200	27200	27200	27200	0
388	20240724	135200	314337700	27200	27150	27200	27150	125
389	20240724	135100	310940800	27150	27150	27150	27150	90
390	20240724	135000	308497300	27150	27150	27150	27150	2
391	20240724	134900	308443000	27150	27150	27150	27150	52
392	20240724	134800	307031200	27150	27150	27150	27150	13
393	20240724	134700	306678250	27200	27200	27200	27200	6
394	20240724	134600	306515050	27200	27200	27200	27200	0
395	20240724	134500	306515050	27200	27200	27200	27200	0
396	20240724	134400	306515050	27200	27200	27200	27200	0
397	20240724	134300	306515050	27200	27200	27200	27200	0
398	20240724	134200	306515050	27200	27200	27200	27200	0
399	20240724	134100	306515050	27200	27200	27200	27200	0
400	20240724	134000	306515050	27200	27150	27200	27150	114
401	20240724	133900	303416800	27150	27150	27150	27150	0
402	20240724	133800	303416800	27150	27150	27150	27150	0
403	20240724	133700	303416800	27150	27150	27150	27150	0
404	20240724	133600	303416800	27150	27150	27150	27150	160
405	20240724	133500	299072800	27250	27250	27250	27250	2
406	20240724	133400	299018300	27250	27150	27250	27150	1862
407	20240724	133300	248283100	27200	27150	27200	27150	164
408	20240724	133200	243828000	27100	27050	27100	27050	246
409	20240724	133100	237168700	27100	27100	27100	27100	0
410	20240724	133000	237168700	27100	27100	27100	27100	0
411	20240724	132900	237168700	27100	27050	27100	27050	246
412	20240724	132800	230509400	27150	27150	27150	27150	0
413	20240724	132700	230509400	27150	27150	27150	27150	0
414	20240724	132600	230509400	27150	27150	27150	27150	0
415	20240724	132500	230509400	27150	27150	27150	27150	0
416	20240724	132400	230509400	27150	27150	27150	27150	1
417	20240724	132300	230482250	27150	27050	27150	27050	300
418	20240724	132200	222358900	27100	27100	27100	27100	0
419	20240724	132100	222358900	27100	27100	27100	27100	0
420	20240724	132000	222358900	27100	27100	27100	27050	529
421	20240724	131900	208034350	27100	27100	27100	27100	221
422	20240724	131800	202045250	27100	27100	27100	27100	0
423	20240724	131700	202045250	27100	27100	27100	27100	50
424	20240724	131600	200690250	27150	27150	27150	27150	0
425	20240724	131500	200690250	27150	27150	27150	27150	1
426	20240724	131400	200663100	27200	27200	27200	27200	0
427	20240724	131300	200663100	27200	27100	27200	27100	85
428	20240724	131200	198357400	27100	27200	27200	27000	4637
429	20240724	131100	73083750	27250	27250	27250	27250	13
430	20240724	131000	72729500	27250	27250	27250	27250	0
431	20240724	130900	72729500	27250	27250	27250	27250	0
432	20240724	130800	72729500	27250	27250	27250	27250	0
433	20240724	130700	72729500	27250	27250	27250	27250	10
434	20240724	130600	72457000	27250	27250	27250	27250	0
435	20240724	130500	72457000	27250	27250	27250	27250	1
436	20240724	130400	72429750	27250	27250	27250	27250	0
437	20240724	130300	72429750	27250	27250	27250	27250	0
438	20240724	130200	72429750	27250	27250	27250	27250	0
439	20240724	130100	72429750	27250	27250	27250	27250	0
440	20240724	130000	72429750	27250	27250	27250	27250	0
441	20240724	125900	72429750	27250	27250	27250	27250	0
442	20240724	125800	72429750	27250	27250	27250	27250	0
443	20240724	125700	72429750	27250	27250	27250	27250	0
444	20240724	125600	72429750	27250	27250	27250	27250	0
445	20240724	125500	72429750	27250	27250	27250	27250	0
446	20240724	125400	72429750	27250	27250	27250	27250	1
447	20240724	125300	72402500	27200	27200	27200	27200	0
448	20240724	125200	72402500	27200	27200	27200	27200	0
449	20240724	125100	72402500	27200	27200	27200	27200	0
450	20240724	125000	72402500	27200	27200	27200	27200	0
451	20240724	124900	72402500	27200	27200	27200	27200	0
452	20240724	124800	72402500	27200	27200	27200	27200	0
453	20240724	124700	72402500	27200	27200	27200	27200	0
454	20240724	124600	72402500	27200	27200	27200	27200	0
455	20240724	124500	72402500	27200	27200	27200	27200	0
456	20240724	124400	72402500	27200	27200	27200	27200	5
457	20240724	124300	72266500	27400	27400	27400	27400	0
458	20240724	124200	72266500	27400	27400	27400	27400	0
459	20240724	124100	72266500	27400	27400	27400	27400	0
460	20240724	124000	72266500	27400	27400	27400	27400	0
461	20240724	123900	72266500	27400	27400	27400	27400	0
462	20240724	123800	72266500	27400	27400	27400	27400	4
463	20240724	123700	72156900	27200	27200	27200	27200	0
464	20240724	123600	72156900	27200	27200	27200	27200	2
465	20240724	123500	72102500	27250	27250	27250	27250	0
466	20240724	123400	72102500	27250	27250	27250	27250	0
467	20240724	123300	72102500	27250	27250	27250	27250	0
468	20240724	123200	72102500	27250	27250	27250	27250	4
469	20240724	123100	71993500	27150	27200	27250	27150	9
470	20240724	123000	71748500	27250	27250	27250	27250	0
471	20240724	122900	71748500	27250	27250	27250	27250	0
472	20240724	122800	71748500	27250	27250	27250	27250	0
473	20240724	122700	71748500	27250	27250	27250	27250	1
474	20240724	122600	71721250	27150	27150	27150	27150	0
475	20240724	122500	71721250	27150	27150	27150	27150	7
476	20240724	122400	71531200	27150	27150	27150	27150	0
477	20240724	122300	71531200	27150	27150	27150	27150	0
478	20240724	122200	71531200	27150	27150	27150	27150	0
479	20240724	122100	71531200	27150	27150	27150	27150	0
480	20240724	122000	71531200	27150	27150	27150	27150	0
481	20240724	121900	71531200	27150	27150	27150	27150	0
482	20240724	121800	71531200	27150	27150	27150	27150	0
483	20240724	121700	71531200	27150	27150	27150	27150	0
484	20240724	121600	71531200	27150	27150	27150	27150	0
485	20240724	121500	71531200	27150	27150	27150	27150	0
486	20240724	121400	71531200	27150	27150	27150	27150	1
487	20240724	121300	71504050	27150	27150	27150	27150	0
488	20240724	121200	71504050	27150	27150	27150	27150	0
489	20240724	121100	71504050	27150	27200	27200	27150	23
490	20240724	121000	70879550	27150	27150	27150	27150	0
491	20240724	120900	70879550	27150	27150	27150	27150	0
492	20240724	120800	70879550	27150	27150	27150	27150	0
493	20240724	120700	70879550	27150	27150	27150	27150	0
494	20240724	120600	70879550	27150	27150	27150	27150	0
495	20240724	120500	70879550	27150	27200	27200	27150	54
496	20240724	120400	69412350	27250	27250	27250	27250	5
497	20240724	120300	69276100	27250	27250	27250	27250	0
498	20240724	120200	69276100	27250	27250	27250	27250	10
499	20240724	120100	69003600	27250	27250	27250	27250	8
500	20240724	120000	68785600	27250	27250	27250	27250	40
501	20240724	115900	67695600	27300	27300	27300	27300	0
502	20240724	115800	67695600	27300	27300	27300	27300	0
503	20240724	115700	67695600	27300	27300	27300	27300	0
504	20240724	115600	67695600	27300	27350	27350	27300	2
505	20240724	115500	67640950	27400	27400	27400	27400	0
506	20240724	115400	67640950	27400	27400	27400	27400	0
507	20240724	115300	67640950	27400	27400	27400	27400	0
508	20240724	115200	67640950	27400	27400	27400	27400	0
509	20240724	115100	67640950	27400	27400	27400	27400	0
510	20240724	115000	67640950	27400	27400	27400	27400	0
511	20240724	114900	67640950	27400	27400	27400	27400	0
512	20240724	114800	67640950	27400	27400	27400	27400	0
513	20240724	114700	67640950	27400	27400	27400	27400	0
514	20240724	114600	67640950	27400	27400	27400	27400	0
515	20240724	114500	67640950	27400	27400	27400	27400	0
516	20240724	114400	67640950	27400	27400	27400	27400	0
517	20240724	114300	67640950	27400	27400	27400	27400	0
518	20240724	114200	67640950	27400	27400	27400	27400	0
519	20240724	114100	67640950	27400	27400	27400	27400	0
520	20240724	114000	67640950	27400	27400	27400	27400	0
521	20240724	113900	67640950	27400	27400	27400	27400	0
522	20240724	113800	67640950	27400	27400	27400	27400	4
523	20240724	113700	67531350	27400	27400	27400	27400	36
524	20240724	113600	66544950	27400	27400	27400	27400	0
525	20240724	113500	66544950	27400	27400	27400	27400	0
526	20240724	113400	66544950	27400	27400	27400	27400	0
527	20240724	113300	66544950	27400	27400	27400	27400	0
528	20240724	113200	66544950	27400	27400	27400	27400	1
529	20240724	113100	66517550	27400	27400	27400	27400	0
530	20240724	113000	66517550	27400	27400	27400	27400	1
531	20240724	112900	66490150	27250	27250	27250	27250	0
532	20240724	112800	66490150	27250	27250	27250	27250	1
533	20240724	112700	66462900	27300	27300	27300	27300	0
534	20240724	112600	66462900	27300	27300	27300	27300	0
535	20240724	112500	66462900	27300	27300	27300	27300	1
536	20240724	112400	66435600	27150	27150	27150	27150	0
537	20240724	112300	66435600	27150	27150	27150	27150	0
538	20240724	112200	66435600	27150	27150	27150	27150	0
539	20240724	112100	66435600	27150	27150	27150	27150	0
540	20240724	112000	66435600	27150	27150	27150	27150	0
541	20240724	111900	66435600	27150	27150	27150	27150	0
542	20240724	111800	66435600	27150	27200	27250	27150	126
543	20240724	111700	63012100	27150	27200	27200	27150	50
544	20240724	111600	61653900	27250	27200	27250	27200	64
545	20240724	111500	59912000	27200	27200	27200	27200	0
546	20240724	111400	59912000	27200	27200	27200	27200	8
547	20240724	111300	59694400	27200	27200	27200	27200	6
548	20240724	111200	59531200	27200	27200	27200	27200	3
549	20240724	111100	59449600	27200	27200	27200	27200	22
550	20240724	111000	58851200	27200	27200	27200	27200	18
551	20240724	110900	58361600	27200	27200	27200	27200	0
552	20240724	110800	58361600	27200	27200	27200	27200	101
553	20240724	110700	55614400	27200	27300	27300	27200	266
554	20240724	110600	48372400	27300	27400	27400	27300	175
555	20240724	110500	43590900	27400	27400	27400	27400	0
556	20240724	110400	43590900	27400	27400	27400	27400	0
557	20240724	110300	43590900	27400	27400	27400	27400	0
558	20240724	110200	43590900	27400	27400	27400	27400	1
559	20240724	110100	43563500	27450	27450	27450	27450	1
560	20240724	110000	43536050	27400	27400	27400	27400	0
561	20240724	105900	43536050	27400	27400	27400	27400	0
562	20240724	105800	43536050	27400	27400	27400	27400	36
563	20240724	105700	42549650	27400	27400	27400	27400	0
564	20240724	105600	42549650	27400	27400	27400	27400	9
565	20240724	105500	42303050	27500	27500	27500	27500	0
566	20240724	105400	42303050	27500	27500	27500	27500	0
567	20240724	105300	42303050	27500	27500	27500	27500	0
568	20240724	105200	42303050	27500	27450	27500	27450	42
569	20240724	105100	41148400	27500	27500	27500	27500	0
570	20240724	105000	41148400	27500	27500	27500	27500	0
571	20240724	104900	41148400	27500	27500	27500	27500	0
572	20240724	104800	41148400	27500	27500	27500	27500	0
573	20240724	104700	41148400	27500	27500	27500	27500	0
574	20240724	104600	41148400	27500	27500	27500	27500	0
575	20240724	104500	41148400	27500	27500	27500	27500	0
576	20240724	104400	41148400	27500	27500	27500	27500	0
577	20240724	104300	41148400	27500	27500	27500	27500	0
578	20240724	104200	41148400	27500	27500	27500	27500	0
579	20240724	104100	41148400	27500	27500	27500	27500	6
580	20240724	104000	40983400	27500	27500	27500	27500	0
581	20240724	103900	40983400	27500	27450	27500	27450	2
582	20240724	103800	40928450	27550	27550	27550	27550	0
583	20240724	103700	40928450	27550	27550	27550	27550	0
584	20240724	103600	40928450	27550	27550	27550	27550	0
585	20240724	103500	40928450	27550	27550	27550	27550	0
586	20240724	103400	40928450	27550	27550	27550	27550	3
587	20240724	103300	40845800	27550	27550	27550	27550	8
588	20240724	103200	40625400	27550	27550	27550	27550	10
589	20240724	103100	40349900	27500	27500	27500	27500	19
590	20240724	103000	39827400	27500	27500	27500	27500	0
591	20240724	102900	39827400	27500	27500	27500	27500	0
592	20240724	102800	39827400	27500	27500	27500	27500	0
593	20240724	102700	39827400	27500	27500	27500	27500	0
594	20240724	102600	39827400	27500	27500	27500	27500	0
595	20240724	102500	39827400	27500	27500	27500	27500	0
596	20240724	102400	39827400	27500	27500	27500	27500	0
597	20240724	102300	39827400	27500	27500	27500	27500	0
598	20240724	102200	39827400	27500	27500	27500	27500	1
599	20240724	102100	39799900	27500	27500	27500	27500	0
600	20240724	102000	39799900	27500	27500	27500	27500	0
601	20240724	101900	39799900	27500	27500	27500	27500	0
602	20240724	101800	39799900	27500	27500	27500	27500	0
603	20240724	101700	39799900	27500	27500	27500	27500	0
604	20240724	101600	39799900	27500	27500	27500	27500	0
605	20240724	101500	39799900	27500	27500	27500	27500	6
606	20240724	101400	39634900	27550	27550	27550	27550	0
607	20240724	101300	39634900	27550	27550	27550	27550	0
608	20240724	101200	39634900	27550	27550	27550	27550	0
609	20240724	101100	39634900	27550	27550	27550	27550	0
610	20240724	101000	39634900	27550	27550	27550	27550	0
611	20240724	100900	39634900	27550	27550	27550	27550	0
612	20240724	100800	39634900	27550	27550	27550	27550	0
613	20240724	100700	39634900	27550	27550	27550	27550	0
614	20240724	100600	39634900	27550	27550	27550	27550	0
615	20240724	100500	39634900	27550	27550	27550	27550	0
616	20240724	100400	39634900	27550	27550	27550	27550	1
617	20240724	100300	39607350	27450	27450	27450	27450	0
618	20240724	100200	39607350	27450	27450	27450	27450	0
619	20240724	100100	39607350	27450	27450	27450	27450	0
620	20240724	100000	39607350	27450	27450	27450	27450	7
621	20240724	095900	39415200	27400	27400	27400	27400	9
622	20240724	095800	39168600	27400	27400	27400	27400	0
623	20240724	095700	39168600	27400	27400	27400	27400	1
624	20240724	095600	39141200	27400	27400	27400	27400	0
625	20240724	095500	39141200	27400	27400	27400	27400	0
626	20240724	095400	39141200	27400	27400	27400	27400	0
627	20240724	095300	39141200	27400	27400	27400	27400	0
628	20240724	095200	39141200	27400	27400	27400	27400	0
629	20240724	095100	39141200	27400	27400	27400	27400	0
630	20240724	095000	39141200	27400	27400	27400	27400	0
631	20240724	094900	39141200	27400	27400	27400	27400	0
632	20240724	094800	39141200	27400	27400	27400	27400	1
633	20240724	094700	39113800	27450	27450	27450	27450	0
634	20240724	094600	39113800	27450	27450	27450	27450	0
635	20240724	094500	39113800	27450	27450	27450	27450	0
636	20240724	094400	39113800	27450	27450	27450	27450	0
637	20240724	094300	39113800	27450	27450	27450	27450	0
638	20240724	094200	39113800	27450	27450	27450	27450	0
639	20240724	094100	39113800	27450	27450	27450	27450	0
640	20240724	094000	39113800	27450	27450	27450	27450	0
641	20240724	093900	39113800	27450	27450	27450	27450	2
642	20240724	093800	39058900	27400	27400	27400	27400	1
643	20240724	093700	39031500	27350	27350	27350	27350	0
644	20240724	093600	39031500	27350	27350	27350	27350	180
645	20240724	093500	34108500	27350	27350	27350	27350	0
646	20240724	093400	34108500	27350	27350	27350	27350	4
647	20240724	093300	33999100	27350	27350	27350	27350	34
648	20240724	093200	33069200	27300	27300	27300	27300	3
649	20240724	093100	32987300	27300	27300	27300	27300	0
650	20240724	093000	32987300	27300	27300	27300	27300	0
651	20240724	092900	32987300	27300	27300	27300	27300	40
652	20240724	092800	31895300	27300	27300	27300	27300	0
653	20240724	092700	31895300	27300	27400	27400	27300	67
654	20240724	092600	30066050	27300	27300	27300	27300	13
655	20240724	092500	29711150	27300	27300	27300	27300	0
656	20240724	092400	29711150	27300	27300	27300	27300	0
657	20240724	092300	29711150	27300	27300	27300	27300	0
658	20240724	092200	29711150	27300	27350	27350	27300	34
659	20240724	092100	28782900	27300	27300	27300	27300	0
660	20240724	092000	28782900	27300	27300	27300	27300	0
661	20240724	091900	28782900	27300	27300	27300	27300	0
662	20240724	091800	28782900	27300	27300	27300	27300	0
663	20240724	091700	28782900	27300	27300	27300	27300	7
664	20240724	091600	28591800	27300	27300	27300	27300	0
665	20240724	091500	28591800	27300	27350	27350	27300	110
666	20240724	091400	25586300	27350	27350	27350	27350	100
667	20240724	091300	22851300	27300	27300	27300	27300	0
668	20240724	091200	22851300	27300	27350	27350	27300	115
669	20240724	091100	19707450	27350	27500	27600	27300	401
670	20240724	091000	8719750	27500	27500	27500	27500	70
671	20240724	090900	6794750	27700	27700	27700	27700	125
672	20240724	090800	3332250	27700	27550	27700	27550	2
673	20240724	090700	3277000	27500	27550	27550	27500	34
674	20240724	090600	2341000	27550	27550	27550	27550	10
675	20240724	090500	2065500	27700	27700	27700	27700	1
676	20240724	090400	2037800	27550	27550	27550	27550	39
677	20240724	090300	963350	27550	27550	27550	27550	16
678	20240724	090200	522550	27550	27550	27550	27550	0
679	20240724	090100	522550	27550	27550	27550	27550	0
680	20240724	090000	522550	27550	27500	27550	27500	19