KissMeData/179290/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202700	447757730	6930	6930	6930	6930	4063
3	20240724	202600	447757730	6930	6930	6930	6930	0
4	20240724	202500	447757730	6930	6930	6930	6930	0
5	20240724	202400	447757730	6930	6930	6930	6930	0
6	20240724	202300	447757730	6930	6930	6930	6930	0
7	20240724	202200	447757730	6930	6930	6930	6930	0
8	20240724	202100	447757730	6930	6930	6930	6930	0
9	20240724	202000	447757730	6930	6930	6930	6930	0
10	20240724	201900	447757730	6930	6930	6930	6930	0
11	20240724	201800	447757730	6930	6930	6930	6930	0
12	20240724	201700	447757730	6930	6930	6930	6930	0
13	20240724	201600	447757730	6930	6930	6930	6930	0
14	20240724	201500	447757730	6930	6930	6930	6930	0
15	20240724	201400	447757730	6930	6930	6930	6930	0
16	20240724	201300	447757730	6930	6930	6930	6930	0
17	20240724	201200	447757730	6930	6930	6930	6930	0
18	20240724	201100	447757730	6930	6930	6930	6930	0
19	20240724	201000	447757730	6930	6930	6930	6930	0
20	20240724	200900	447757730	6930	6930	6930	6930	0
21	20240724	200800	447757730	6930	6930	6930	6930	0
22	20240724	200700	447757730	6930	6930	6930	6930	0
23	20240724	200600	447757730	6930	6930	6930	6930	0
24	20240724	200500	447757730	6930	6930	6930	6930	0
25	20240724	200400	447757730	6930	6930	6930	6930	0
26	20240724	200300	447757730	6930	6930	6930	6930	0
27	20240724	200200	447757730	6930	6930	6930	6930	0
28	20240724	200100	447757730	6930	6930	6930	6930	0
29	20240724	200000	447757730	6930	6930	6930	6930	0
30	20240724	195900	447757730	6930	6930	6930	6930	0
31	20240724	195800	447757730	6930	6930	6930	6930	0
32	20240724	195700	447757730	6930	6930	6930	6930	4063
33	20240724	195600	447757730	6930	6930	6930	6930	0
34	20240724	195500	447757730	6930	6930	6930	6930	0
35	20240724	195400	447757730	6930	6930	6930	6930	0
36	20240724	195300	447757730	6930	6930	6930	6930	0
37	20240724	195200	447757730	6930	6930	6930	6930	0
38	20240724	195100	447757730	6930	6930	6930	6930	0
39	20240724	195000	447757730	6930	6930	6930	6930	0
40	20240724	194900	447757730	6930	6930	6930	6930	0
41	20240724	194800	447757730	6930	6930	6930	6930	0
42	20240724	194700	447757730	6930	6930	6930	6930	0
43	20240724	194600	447757730	6930	6930	6930	6930	0
44	20240724	194500	447757730	6930	6930	6930	6930	0
45	20240724	194400	447757730	6930	6930	6930	6930	0
46	20240724	194300	447757730	6930	6930	6930	6930	0
47	20240724	194200	447757730	6930	6930	6930	6930	0
48	20240724	194100	447757730	6930	6930	6930	6930	0
49	20240724	194000	447757730	6930	6930	6930	6930	0
50	20240724	193900	447757730	6930	6930	6930	6930	0
51	20240724	193800	447757730	6930	6930	6930	6930	0
52	20240724	193700	447757730	6930	6930	6930	6930	0
53	20240724	193600	447757730	6930	6930	6930	6930	0
54	20240724	193500	447757730	6930	6930	6930	6930	0
55	20240724	193400	447757730	6930	6930	6930	6930	0
56	20240724	193300	447757730	6930	6930	6930	6930	0
57	20240724	193200	447757730	6930	6930	6930	6930	0
58	20240724	193100	447757730	6930	6930	6930	6930	0
59	20240724	193000	447757730	6930	6930	6930	6930	0
60	20240724	192900	447757730	6930	6930	6930	6930	0
61	20240724	192800	447757730	6930	6930	6930	6930	0
62	20240724	192700	447757730	6930	6930	6930	6930	4063
63	20240724	192600	447757730	6930	6930	6930	6930	0
64	20240724	192500	447757730	6930	6930	6930	6930	0
65	20240724	192400	447757730	6930	6930	6930	6930	0
66	20240724	192300	447757730	6930	6930	6930	6930	0
67	20240724	192200	447757730	6930	6930	6930	6930	0
68	20240724	192100	447757730	6930	6930	6930	6930	0
69	20240724	192000	447757730	6930	6930	6930	6930	0
70	20240724	191900	447757730	6930	6930	6930	6930	0
71	20240724	191800	447757730	6930	6930	6930	6930	0
72	20240724	191700	447757730	6930	6930	6930	6930	0
73	20240724	191600	447757730	6930	6930	6930	6930	0
74	20240724	191500	447757730	6930	6930	6930	6930	0
75	20240724	191400	447757730	6930	6930	6930	6930	0
76	20240724	191300	447757730	6930	6930	6930	6930	0
77	20240724	191200	447757730	6930	6930	6930	6930	0
78	20240724	191100	447757730	6930	6930	6930	6930	0
79	20240724	191000	447757730	6930	6930	6930	6930	0
80	20240724	190900	447757730	6930	6930	6930	6930	0
81	20240724	190800	447757730	6930	6930	6930	6930	0
82	20240724	190700	447757730	6930	6930	6930	6930	0
83	20240724	190600	447757730	6930	6930	6930	6930	0
84	20240724	190500	447757730	6930	6930	6930	6930	0
85	20240724	190400	447757730	6930	6930	6930	6930	0
86	20240724	190300	447757730	6930	6930	6930	6930	0
87	20240724	190200	447757730	6930	6930	6930	6930	0
88	20240724	190100	447757730	6930	6930	6930	6930	0
89	20240724	190000	447757730	6930	6930	6930	6930	0
90	20240724	185900	447757730	6930	6930	6930	6930	0
91	20240724	185800	447757730	6930	6930	6930	6930	0
92	20240724	185700	447757730	6930	6930	6930	6930	4063
93	20240724	185600	447757730	6930	6930	6930	6930	0
94	20240724	185500	447757730	6930	6930	6930	6930	0
95	20240724	185400	447757730	6930	6930	6930	6930	0
96	20240724	185300	447757730	6930	6930	6930	6930	0
97	20240724	185200	447757730	6930	6930	6930	6930	0
98	20240724	185100	447757730	6930	6930	6930	6930	0
99	20240724	185000	447757730	6930	6930	6930	6930	0
100	20240724	184900	447757730	6930	6930	6930	6930	0
101	20240724	184800	447757730	6930	6930	6930	6930	0
102	20240724	184700	447757730	6930	6930	6930	6930	0
103	20240724	184600	447757730	6930	6930	6930	6930	0
104	20240724	184500	447757730	6930	6930	6930	6930	0
105	20240724	184400	447757730	6930	6930	6930	6930	0
106	20240724	184300	447757730	6930	6930	6930	6930	0
107	20240724	184200	447757730	6930	6930	6930	6930	0
108	20240724	184100	447757730	6930	6930	6930	6930	0
109	20240724	184000	447757730	6930	6930	6930	6930	0
110	20240724	183900	447757730	6930	6930	6930	6930	0
111	20240724	183800	447757730	6930	6930	6930	6930	0
112	20240724	183700	447757730	6930	6930	6930	6930	0
113	20240724	183600	447757730	6930	6930	6930	6930	0
114	20240724	183500	447757730	6930	6930	6930	6930	0
115	20240724	183400	447757730	6930	6930	6930	6930	0
116	20240724	183300	447757730	6930	6930	6930	6930	0
117	20240724	183200	447757730	6930	6930	6930	6930	0
118	20240724	183100	447757730	6930	6930	6930	6930	0
119	20240724	183000	447757730	6930	6930	6930	6930	0
120	20240724	182900	447757730	6930	6930	6930	6930	0
121	20240724	182800	447757730	6930	6930	6930	6930	0
122	20240724	182700	447757730	6930	6930	6930	6930	4063
123	20240724	182600	447757730	6930	6930	6930	6930	0
124	20240724	182500	447757730	6930	6930	6930	6930	0
125	20240724	182400	447757730	6930	6930	6930	6930	0
126	20240724	182300	447757730	6930	6930	6930	6930	0
127	20240724	182200	447757730	6930	6930	6930	6930	0
128	20240724	182100	447757730	6930	6930	6930	6930	0
129	20240724	182000	447757730	6930	6930	6930	6930	0
130	20240724	181900	447757730	6930	6930	6930	6930	0
131	20240724	181800	447757730	6930	6930	6930	6930	0
132	20240724	181700	447757730	6930	6930	6930	6930	0
133	20240724	181600	447757730	6930	6930	6930	6930	0
134	20240724	181500	447757730	6930	6930	6930	6930	0
135	20240724	181400	447757730	6930	6930	6930	6930	0
136	20240724	181300	447757730	6930	6930	6930	6930	0
137	20240724	181200	447757730	6930	6930	6930	6930	0
138	20240724	181100	447757730	6930	6930	6930	6930	0
139	20240724	181000	447757730	6930	6930	6930	6930	0
140	20240724	180900	447757730	6930	6930	6930	6930	0
141	20240724	180800	447757730	6930	6930	6930	6930	0
142	20240724	180700	447757730	6930	6930	6930	6930	0
143	20240724	180600	447757730	6930	6930	6930	6930	0
144	20240724	180500	447757730	6930	6930	6930	6930	0
145	20240724	180400	447757730	6930	6930	6930	6930	0
146	20240724	180300	447757730	6930	6930	6930	6930	0
147	20240724	180200	447757730	6930	6930	6930	6930	0
148	20240724	180100	447757730	6930	6930	6930	6930	0
149	20240724	180000	447757730	6930	6930	6930	6930	0
150	20240724	175900	447757730	6930	6930	6930	6930	0
151	20240724	175800	447757730	6930	6930	6930	6930	0
152	20240724	175700	447757730	6930	6930	6930	6930	4063
153	20240724	175600	447757730	6930	6930	6930	6930	0
154	20240724	175500	447757730	6930	6930	6930	6930	0
155	20240724	175400	447757730	6930	6930	6930	6930	0
156	20240724	175300	447757730	6930	6930	6930	6930	0
157	20240724	175200	447757730	6930	6930	6930	6930	0
158	20240724	175100	447757730	6930	6930	6930	6930	0
159	20240724	175000	447757730	6930	6930	6930	6930	0
160	20240724	174900	447757730	6930	6930	6930	6930	0
161	20240724	174800	447757730	6930	6930	6930	6930	0
162	20240724	174700	447757730	6930	6930	6930	6930	0
163	20240724	174600	447757730	6930	6930	6930	6930	0
164	20240724	174500	447757730	6930	6930	6930	6930	0
165	20240724	174400	447757730	6930	6930	6930	6930	0
166	20240724	174300	447757730	6930	6930	6930	6930	0
167	20240724	174200	447757730	6930	6930	6930	6930	0
168	20240724	174100	447757730	6930	6930	6930	6930	0
169	20240724	174000	447757730	6930	6930	6930	6930	0
170	20240724	173900	447757730	6930	6930	6930	6930	0
171	20240724	173800	447757730	6930	6930	6930	6930	0
172	20240724	173700	447757730	6930	6930	6930	6930	0
173	20240724	173600	447757730	6930	6930	6930	6930	0
174	20240724	173500	447757730	6930	6930	6930	6930	0
175	20240724	173400	447757730	6930	6930	6930	6930	0
176	20240724	173300	447757730	6930	6930	6930	6930	0
177	20240724	173200	447757730	6930	6930	6930	6930	0
178	20240724	173100	447757730	6930	6930	6930	6930	0
179	20240724	173000	447757730	6930	6930	6930	6930	0
180	20240724	172900	447757730	6930	6930	6930	6930	0
181	20240724	172800	447757730	6930	6930	6930	6930	0
182	20240724	172700	447757730	6930	6930	6930	6930	4063
183	20240724	172600	447757730	6930	6930	6930	6930	0
184	20240724	172500	447757730	6930	6930	6930	6930	0
185	20240724	172400	447757730	6930	6930	6930	6930	0
186	20240724	172300	447757730	6930	6930	6930	6930	0
187	20240724	172200	447757730	6930	6930	6930	6930	0
188	20240724	172100	447757730	6930	6930	6930	6930	0
189	20240724	172000	447757730	6930	6930	6930	6930	0
190	20240724	171900	447757730	6930	6930	6930	6930	0
191	20240724	171800	447757730	6930	6930	6930	6930	0
192	20240724	171700	447757730	6930	6930	6930	6930	0
193	20240724	171600	447757730	6930	6930	6930	6930	0
194	20240724	171500	447757730	6930	6930	6930	6930	0
195	20240724	171400	447757730	6930	6930	6930	6930	0
196	20240724	171300	447757730	6930	6930	6930	6930	0
197	20240724	171200	447757730	6930	6930	6930	6930	0
198	20240724	171100	447757730	6930	6930	6930	6930	0
199	20240724	171000	447757730	6930	6930	6930	6930	0
200	20240724	170900	447757730	6930	6930	6930	6930	0
201	20240724	170800	447757730	6930	6930	6930	6930	0
202	20240724	170700	447757730	6930	6930	6930	6930	0
203	20240724	170600	447757730	6930	6930	6930	6930	0
204	20240724	170500	447757730	6930	6930	6930	6930	0
205	20240724	170400	447757730	6930	6930	6930	6930	0
206	20240724	170300	447757730	6930	6930	6930	6930	0
207	20240724	170200	447757730	6930	6930	6930	6930	0
208	20240724	170100	447757730	6930	6930	6930	6930	0
209	20240724	170000	447757730	6930	6930	6930	6930	0
210	20240724	165900	447757730	6930	6930	6930	6930	0
211	20240724	165800	447757730	6930	6930	6930	6930	0
212	20240724	165700	447757730	6930	6930	6930	6930	4063
213	20240724	165600	447757730	6930	6930	6930	6930	0
214	20240724	165500	447757730	6930	6930	6930	6930	0
215	20240724	165400	447757730	6930	6930	6930	6930	0
216	20240724	165300	447757730	6930	6930	6930	6930	0
217	20240724	165200	447757730	6930	6930	6930	6930	0
218	20240724	165100	447757730	6930	6930	6930	6930	0
219	20240724	165000	447757730	6930	6930	6930	6930	0
220	20240724	164900	447757730	6930	6930	6930	6930	0
221	20240724	164800	447757730	6930	6930	6930	6930	0
222	20240724	164700	447757730	6930	6930	6930	6930	0
223	20240724	164600	447757730	6930	6930	6930	6930	0
224	20240724	164500	447757730	6930	6930	6930	6930	0
225	20240724	164400	447757730	6930	6930	6930	6930	0
226	20240724	164300	447757730	6930	6930	6930	6930	0
227	20240724	164200	447757730	6930	6930	6930	6930	0
228	20240724	164100	447757730	6930	6930	6930	6930	0
229	20240724	164000	447757730	6930	6930	6930	6930	0
230	20240724	163900	447757730	6930	6930	6930	6930	0
231	20240724	163800	447757730	6930	6930	6930	6930	0
232	20240724	163700	447757730	6930	6930	6930	6930	0
233	20240724	163600	447757730	6930	6930	6930	6930	0
234	20240724	163500	447757730	6930	6930	6930	6930	0
235	20240724	163400	447757730	6930	6930	6930	6930	0
236	20240724	163300	447757730	6930	6930	6930	6930	0
237	20240724	163200	447757730	6930	6930	6930	6930	0
238	20240724	163100	447757730	6930	6930	6930	6930	0
239	20240724	163000	447757730	6930	6930	6930	6930	0
240	20240724	162900	447757730	6930	6930	6930	6930	0
241	20240724	162800	447757730	6930	6930	6930	6930	0
242	20240724	162700	447757730	6930	6930	6930	6930	4063
243	20240724	162600	447757730	6930	6930	6930	6930	0
244	20240724	162500	447757730	6930	6930	6930	6930	0
245	20240724	162400	447757730	6930	6930	6930	6930	0
246	20240724	162300	447757730	6930	6930	6930	6930	0
247	20240724	162200	447757730	6930	6930	6930	6930	0
248	20240724	162100	447757730	6930	6930	6930	6930	0
249	20240724	162000	447757730	6930	6930	6930	6930	0
250	20240724	161900	447757730	6930	6930	6930	6930	0
251	20240724	161800	447757730	6930	6930	6930	6930	0
252	20240724	161700	447757730	6930	6930	6930	6930	0
253	20240724	161600	447757730	6930	6930	6930	6930	0
254	20240724	161500	447757730	6930	6930	6930	6930	0
255	20240724	161400	447757730	6930	6930	6930	6930	0
256	20240724	161300	447757730	6930	6930	6930	6930	0
257	20240724	161200	447757730	6930	6930	6930	6930	0
258	20240724	161100	447757730	6930	6930	6930	6930	0
259	20240724	161000	447757730	6930	6930	6930	6930	0
260	20240724	160900	447757730	6930	6930	6930	6930	0
261	20240724	160800	447757730	6930	6930	6930	6930	0
262	20240724	160700	447757730	6930	6930	6930	6930	0
263	20240724	160600	447757730	6930	6930	6930	6930	0
264	20240724	160500	447757730	6930	6930	6930	6930	0
265	20240724	160400	447757730	6930	6930	6930	6930	0
266	20240724	160300	447757730	6930	6930	6930	6930	0
267	20240724	160200	447757730	6930	6930	6930	6930	0
268	20240724	160100	447757730	6930	6930	6930	6930	0
269	20240724	160000	447757730	6930	6930	6930	6930	0
270	20240724	155900	447757730	6930	6930	6930	6930	0
271	20240724	155800	447757730	6930	6930	6930	6930	0
272	20240724	155700	447757730	6930	6930	6930	6930	4063
273	20240724	155600	447757730	6930	6930	6930	6930	0
274	20240724	155500	447757730	6930	6930	6930	6930	0
275	20240724	155400	447757730	6930	6930	6930	6930	0
276	20240724	155300	447757730	6930	6930	6930	6930	0
277	20240724	155200	447757730	6930	6930	6930	6930	0
278	20240724	155100	447757730	6930	6930	6930	6930	0
279	20240724	155000	447757730	6930	6930	6930	6930	0
280	20240724	154900	447757730	6930	6930	6930	6930	0
281	20240724	154800	447757730	6930	6930	6930	6930	0
282	20240724	154700	447757730	6930	6930	6930	6930	0
283	20240724	154600	447757730	6930	6930	6930	6930	0
284	20240724	154500	447757730	6930	6930	6930	6930	0
285	20240724	154400	447757730	6930	6930	6930	6930	0
286	20240724	154300	447757730	6930	6930	6930	6930	0
287	20240724	154200	447757730	6930	6930	6930	6930	0
288	20240724	154100	447757730	6930	6930	6930	6930	0
289	20240724	154000	447757730	6930	6930	6930	6930	0
290	20240724	153900	447757730	6930	6930	6930	6930	0
291	20240724	153800	447757730	6930	6930	6930	6930	0
292	20240724	153700	447757730	6930	6930	6930	6930	0
293	20240724	153600	447757730	6930	6930	6930	6930	0
294	20240724	153500	447757730	6930	6930	6930	6930	0
295	20240724	153400	447757730	6930	6930	6930	6930	0
296	20240724	153300	447757730	6930	6930	6930	6930	0
297	20240724	153200	447757730	6930	6930	6930	6930	0
298	20240724	153100	447757730	6930	6930	6930	6930	0
299	20240724	153000	447757730	6930	6930	6930	6930	4063
300	20240724	152900	419601140	6930	6930	6930	6930	0
301	20240724	152800	419601140	6930	6930	6930	6930	0
302	20240724	152700	419601140	6930	6930	6930	6930	0
303	20240724	152600	419601140	6930	6930	6930	6930	0
304	20240724	152500	419601140	6930	6930	6930	6930	0
305	20240724	152400	419601140	6930	6930	6930	6930	0
306	20240724	152300	419601140	6930	6930	6930	6930	0
307	20240724	152200	419601140	6930	6930	6930	6930	0
308	20240724	152100	419601140	6930	6930	6930	6930	0
309	20240724	152000	419601140	6930	6930	6930	6930	0
310	20240724	151900	419601140	6930	6950	6950	6930	442
311	20240724	151800	416532710	6950	6940	6950	6940	189
312	20240724	151700	415220550	6930	6940	6940	6920	247
313	20240724	151600	413509020	6940	6930	6940	6920	270
314	20240724	151500	411637700	6920	6930	6930	6920	150
315	20240724	151400	410599490	6900	6930	6930	6900	221
316	20240724	151300	409072430	6930	6920	6930	6920	311
317	20240724	151200	406918800	6910	6940	6940	6900	934
318	20240724	151100	400471430	6940	6920	6940	6920	1418
319	20240724	151000	390634260	6940	6930	6940	6930	74
320	20240724	150900	390121010	6940	6940	6940	6930	59
321	20240724	150800	389711780	6930	6920	6930	6920	367
322	20240724	150700	387169620	6920	6910	6940	6910	369
323	20240724	150600	384612090	6910	6930	6940	6900	945
324	20240724	150500	378079010	6940	6940	6940	6930	87
325	20240724	150400	377475430	6930	6940	6940	6930	92
326	20240724	150300	376837250	6940	6940	6940	6940	14
327	20240724	150200	376740090	6940	6930	6940	6930	101
328	20240724	150100	376040130	6940	6940	6940	6940	44
329	20240724	150000	375734770	6940	6940	6940	6940	256
330	20240724	145900	373958130	6940	6940	6940	6940	30
331	20240724	145800	373749930	6940	6940	6940	6940	302
332	20240724	145700	371654050	6940	6940	6940	6940	65
333	20240724	145600	371202950	6940	6940	6940	6940	339
334	20240724	145500	368850290	6940	6940	6940	6940	99
335	20240724	145400	368163230	6940	6940	6940	6940	59
336	20240724	145300	367753770	6940	6940	6940	6940	137
337	20240724	145200	366802990	6940	6940	6940	6940	115
338	20240724	145100	366004890	6940	6940	6940	6940	13
339	20240724	145000	365914670	6930	6940	6940	6930	45
340	20240724	144900	365602380	6940	6930	6940	6930	160
341	20240724	144800	364492400	6940	6940	6940	6940	8
342	20240724	144700	364436880	6940	6950	6950	6940	89
343	20240724	144600	363819120	6950	6950	6950	6950	62
344	20240724	144500	363388220	6940	6940	6940	6940	636
345	20240724	144400	358974380	6940	6940	6940	6940	0
346	20240724	144300	358974380	6940	6940	6940	6940	67
347	20240724	144200	358509400	6940	6930	6940	6930	599
348	20240724	144100	354356910	6930	6930	6930	6930	5
349	20240724	144000	354322260	6930	6920	6930	6920	316
350	20240724	143900	352132470	6920	6920	6920	6920	413
351	20240724	143800	349274510	6910	6910	6910	6910	47
352	20240724	143700	348949740	6920	6910	6920	6910	160
353	20240724	143600	347843540	6920	6920	6920	6920	64
354	20240724	143500	347400660	6930	6930	6930	6930	570
355	20240724	143400	343450560	6940	6940	6940	6940	67
356	20240724	143300	342985580	6940	6940	6940	6940	20
357	20240724	143200	342846780	6940	6940	6940	6940	29
358	20240724	143100	342645520	6940	6940	6940	6940	182
359	20240724	143000	341382440	6930	6930	6930	6930	41
360	20240724	142900	341098310	6930	6940	6940	6930	97
361	20240724	142800	340426040	6940	6940	6940	6940	51
362	20240724	142700	340072100	6940	6940	6940	6940	53
363	20240724	142600	339704280	6940	6940	6940	6940	18
364	20240724	142500	339579360	6940	6940	6940	6940	78
365	20240724	142400	339038040	6940	6940	6940	6940	19
366	20240724	142300	338906180	6940	6950	6950	6940	335
367	20240724	142200	336581220	6950	6950	6950	6950	201
368	20240724	142100	335184270	6950	6950	6950	6950	36
369	20240724	142000	334934070	6950	6950	6950	6950	56
370	20240724	141900	334544870	6950	6950	6950	6950	8
371	20240724	141800	334489270	6950	6940	6950	6940	149
372	20240724	141700	333455150	6940	6940	6940	6940	253
373	20240724	141600	331699330	6940	6940	6940	6940	148
374	20240724	141500	330672210	6940	6940	6940	6940	63
375	20240724	141400	330234990	6940	6940	6940	6940	22
376	20240724	141300	330082310	6930	6930	6930	6930	97
377	20240724	141200	329410100	6930	6930	6930	6930	80
378	20240724	141100	328855700	6930	6930	6930	6930	0
379	20240724	141000	328855700	6930	6930	6930	6930	60
380	20240724	140900	328439900	6930	6930	6930	6930	70
381	20240724	140800	327954800	6930	6940	6940	6930	25
382	20240724	140700	327781540	6940	6930	6940	6930	36
383	20240724	140600	327531990	6930	6940	6940	6930	39
384	20240724	140500	327261610	6930	6930	6930	6930	388
385	20240724	140400	324572770	6940	6930	6940	6930	26
386	20240724	140300	324392440	6930	6930	6930	6900	1337
387	20240724	140200	315157530	6930	6920	6930	6920	339
388	20240724	140100	312809260	6930	6920	6930	6920	114
389	20240724	140000	312020210	6930	6930	6930	6930	95
390	20240724	135900	311361860	6930	6920	6930	6920	24
391	20240724	135800	311195740	6930	6930	6930	6930	43
392	20240724	135700	310897750	6930	6930	6930	6930	66
393	20240724	135600	310440370	6930	6920	6930	6920	41
394	20240724	135500	310156540	6920	6930	6930	6920	71
395	20240724	135400	309664680	6930	6940	6940	6930	37
396	20240724	135300	309407960	6940	6940	6940	6940	12
397	20240724	135200	309324680	6940	6920	6940	6920	483
398	20240724	135100	305980040	6940	6940	6940	6930	91
399	20240724	135000	305348870	6940	6940	6940	6940	58
400	20240724	134900	304946350	6940	6940	6940	6940	8
401	20240724	134800	304890830	6940	6940	6940	6940	32
402	20240724	134700	304668750	6940	6950	6950	6940	710
403	20240724	134600	299739400	6950	6940	6950	6940	66
404	20240724	134500	299281130	6940	6950	6950	6940	110
405	20240724	134400	298517440	6950	6950	6950	6950	17
406	20240724	134300	298399290	6950	6950	6950	6950	97
407	20240724	134200	297725140	6950	6950	6950	6950	84
408	20240724	134100	297141340	6950	6940	6950	6940	63
409	20240724	134000	296703890	6950	6950	6950	6950	50
410	20240724	133900	296356390	6950	6950	6950	6950	36
411	20240724	133800	296106190	6950	6940	6950	6940	85
412	20240724	133700	295516120	6940	6940	6940	6940	240
413	20240724	133600	293850520	6940	6940	6940	6940	45
414	20240724	133500	293538220	6940	6940	6940	6940	256
415	20240724	133400	291761580	6940	6940	6940	6940	14
416	20240724	133300	291664420	6940	6940	6940	6940	37
417	20240724	133200	291407640	6950	6950	6950	6910	1536
418	20240724	133100	280778660	6940	6950	6950	6940	50
419	20240724	133000	280431460	6950	6950	6950	6950	76
420	20240724	132900	279903260	6950	6950	6950	6950	153
421	20240724	132800	278839910	6950	6950	6950	6950	19
422	20240724	132700	278707860	6950	6950	6950	6950	55
423	20240724	132600	278325610	6950	6950	6950	6950	14
424	20240724	132500	278228310	6950	6950	6950	6950	72
425	20240724	132400	277727910	6950	6950	6950	6950	5
426	20240724	132300	277693160	6950	6950	6950	6950	39
427	20240724	132200	277422110	6950	6950	6950	6950	42
428	20240724	132100	277130210	6950	6950	6950	6950	165
429	20240724	132000	275983460	6950	6950	6950	6940	86
430	20240724	131900	275386270	6950	6950	6950	6950	62
431	20240724	131800	274955370	6950	6950	6950	6950	4
432	20240724	131700	274927570	6950	6950	6950	6950	66
433	20240724	131600	274468870	6950	6950	6950	6950	34
434	20240724	131500	274232570	6950	6950	6950	6950	25
435	20240724	131400	274058820	6950	6950	6950	6950	375
436	20240724	131300	271452570	6950	6950	6950	6950	13
437	20240724	131200	271362220	6950	6950	6950	6950	159
438	20240724	131100	270257170	6950	6950	6950	6950	303
439	20240724	131000	268151320	6950	6950	6950	6950	8
440	20240724	130900	268095720	6950	6950	6950	6950	58
441	20240724	130800	267692620	6950	6950	6950	6950	73
442	20240724	130700	267185270	6950	6950	6950	6950	44
443	20240724	130600	266879470	6950	6950	6950	6950	4
444	20240724	130500	266851670	6950	6950	6950	6950	44
445	20240724	130400	266545870	6950	6940	6950	6940	8
446	20240724	130300	266490330	6940	6950	6950	6940	250
447	20240724	130200	264754060	6950	6940	6950	6940	151
448	20240724	130100	263706000	6940	6940	6940	6940	222
449	20240724	130000	262165320	6950	6950	6950	6950	4
450	20240724	125900	262137520	6940	6940	6940	6940	89
451	20240724	125800	261519860	6940	6940	6940	6940	22
452	20240724	125700	261367180	6940	6950	6950	6940	68
453	20240724	125600	260894740	6950	6940	6950	6940	42
454	20240724	125500	260603100	6950	6950	6950	6950	1309
455	20240724	125400	251505550	6950	6950	6950	6950	159
456	20240724	125300	250400500	6950	6950	6950	6950	50
457	20240724	125200	250053000	6950	6950	6950	6950	52
458	20240724	125100	249691600	6950	6950	6950	6950	70
459	20240724	125000	249205100	6940	6950	6950	6940	69
460	20240724	124900	248725710	6950	6940	6950	6940	47
461	20240724	124800	248399440	6940	6940	6940	6940	0
462	20240724	124700	248399440	6940	6950	6950	6940	178
463	20240724	124600	247163890	6950	6950	6950	6950	34
464	20240724	124500	246927590	6950	6950	6950	6950	146
465	20240724	124400	245912890	6950	6950	6950	6950	351
466	20240724	124300	243473440	6950	6940	6950	6940	10
467	20240724	124200	243403960	6940	6940	6940	6940	57
468	20240724	124100	243008380	6940	6940	6940	6940	56
469	20240724	124000	242619740	6940	6940	6940	6940	270
470	20240724	123900	240745940	6940	6940	6940	6940	51
471	20240724	123800	240392000	6940	6950	6950	6940	59
472	20240724	123700	239982420	6950	6950	6950	6950	70
473	20240724	123600	239495920	6950	6950	6950	6950	143
474	20240724	123500	238502070	6950	6950	6950	6950	40
475	20240724	123400	238224070	6950	6950	6950	6950	50
476	20240724	123300	237876570	6950	6950	6950	6950	37
477	20240724	123200	237619420	6950	6940	6950	6940	46
478	20240724	123100	237299890	6940	6940	6940	6940	34
479	20240724	123000	237063930	6940	6940	6940	6940	15
480	20240724	122900	236959830	6940	6940	6940	6940	84
481	20240724	122800	236376870	6950	6950	6950	6940	1558
482	20240724	122700	225554380	6950	6950	6950	6950	104
483	20240724	122600	224831580	6950	6950	6950	6950	236
484	20240724	122500	223191380	6950	6950	6950	6950	271
485	20240724	122400	221307930	6950	6950	6950	6950	167
486	20240724	122300	220147280	6950	6950	6950	6950	0
487	20240724	122200	220147280	6950	6950	6950	6950	168
488	20240724	122100	218979680	6950	6950	6950	6950	160
489	20240724	122000	217867680	6950	6950	6950	6950	168
490	20240724	121900	216700080	6950	6950	6950	6950	404
491	20240724	121800	213892280	6950	6940	6950	6940	224
492	20240724	121700	212336400	6950	6950	6950	6950	29
493	20240724	121600	212134850	6950	6950	6950	6950	120
494	20240724	121500	211300850	6950	6950	6950	6950	264
495	20240724	121400	209466050	6950	6950	6950	6950	62
496	20240724	121300	209035150	6950	6950	6950	6950	38
497	20240724	121200	208771050	6950	6950	6950	6950	48
498	20240724	121100	208437450	6950	6950	6950	6950	18
499	20240724	121000	208312350	6950	6950	6950	6950	162
500	20240724	120900	207186450	6950	6950	6950	6950	362
501	20240724	120800	204670550	6950	6950	6950	6950	44
502	20240724	120700	204364750	6950	6950	6950	6950	84
503	20240724	120600	203780950	6950	6950	6950	6950	11
504	20240724	120500	203704500	6950	6960	6960	6950	86
505	20240724	120400	203106780	6950	6950	6950	6950	100
506	20240724	120300	202411780	6960	6950	6960	6950	259
507	20240724	120200	200609210	6950	6950	6950	6950	61
508	20240724	120100	200185260	6950	6950	6950	6950	4784
509	20240724	120000	166936460	6950	6950	6950	6950	2227
510	20240724	115900	151458810	6960	6960	6960	6960	0
511	20240724	115800	151458810	6960	6960	6960	6960	10
512	20240724	115700	151389210	6960	6960	6960	6960	0
513	20240724	115600	151389210	6960	6960	6960	6960	0
514	20240724	115500	151389210	6960	6960	6960	6960	0
515	20240724	115400	151389210	6960	6960	6960	6960	0
516	20240724	115300	151389210	6960	6960	6960	6960	568
517	20240724	115200	147435930	6960	6960	6960	6960	432
518	20240724	115100	144429210	6970	6970	6970	6970	0
519	20240724	115000	144429210	6970	6960	6970	6960	16
520	20240724	114900	144317700	6960	6960	6960	6960	100
521	20240724	114800	143621700	6970	6970	6970	6970	0
522	20240724	114700	143621700	6970	6970	6970	6970	10
523	20240724	114600	143552000	6970	6970	6970	6970	10
524	20240724	114500	143482300	6970	6970	6970	6970	55
525	20240724	114400	143098950	6970	6970	6970	6970	0
526	20240724	114300	143098950	6970	6970	6970	6970	0
527	20240724	114200	143098950	6970	6970	6970	6970	0
528	20240724	114100	143098950	6970	6970	6970	6970	0
529	20240724	114000	143098950	6970	6970	6970	6970	1
530	20240724	113900	143091980	6970	6970	6970	6970	2
531	20240724	113800	143078040	6970	6980	6980	6970	32
532	20240724	113700	142854970	6970	6970	6970	6970	328
533	20240724	113600	140568810	6970	6970	6970	6970	0
534	20240724	113500	140568810	6970	6970	6970	6970	1
535	20240724	113400	140561840	6990	6990	6990	6990	0
536	20240724	113300	140561840	6990	6990	6990	6990	0
537	20240724	113200	140561840	6990	6990	6990	6990	0
538	20240724	113100	140561840	6990	6990	6990	6990	3
539	20240724	113000	140540870	6970	6970	6970	6970	300
540	20240724	112900	138449870	6990	6990	6990	6990	0
541	20240724	112800	138449870	6990	6980	6990	6980	501
542	20240724	112700	134952880	6990	6990	6990	6990	14
543	20240724	112600	134855020	6990	6990	6990	6990	0
544	20240724	112500	134855020	6990	6990	6990	6990	1
545	20240724	112400	134848030	7000	7000	7000	7000	0
546	20240724	112300	134848030	7000	7000	7000	7000	0
547	20240724	112200	134848030	7000	7000	7000	7000	0
548	20240724	112100	134848030	7000	7000	7000	7000	0
549	20240724	112000	134848030	7000	7000	7000	7000	2
550	20240724	111900	134834030	6990	6990	6990	6990	0
551	20240724	111800	134834030	6990	6990	6990	6990	0
552	20240724	111700	134834030	6990	6990	6990	6990	16
553	20240724	111600	134722190	6990	6990	6990	6990	134
554	20240724	111500	133785530	6990	6990	6990	6990	600
555	20240724	111400	129591530	7000	7000	7000	7000	6
556	20240724	111300	129549530	7000	7000	7000	7000	2
557	20240724	111200	129535530	6990	6990	6990	6990	100
558	20240724	111100	128836530	6990	7000	7000	6990	524
559	20240724	111000	125173630	7000	7000	7000	7000	0
560	20240724	110900	125173630	7000	6990	7000	6990	4
561	20240724	110800	125145650	7000	7000	7000	7000	0
562	20240724	110700	125145650	7000	7000	7000	7000	0
563	20240724	110600	125145650	7000	7000	7000	7000	0
564	20240724	110500	125145650	7000	7000	7000	7000	69
565	20240724	110400	124662650	7000	7000	7000	7000	0
566	20240724	110300	124662650	7000	7000	7000	7000	131
567	20240724	110200	123745650	7000	7000	7000	7000	0
568	20240724	110100	123745650	7000	7000	7000	7000	0
569	20240724	110000	123745650	7000	7000	7000	7000	2
570	20240724	105900	123731650	7000	6990	7000	6990	11
571	20240724	105800	123654720	7010	7010	7010	7010	0
572	20240724	105700	123654720	7010	7010	7010	7010	0
573	20240724	105600	123654720	7010	7010	7010	7010	0
574	20240724	105500	123654720	7010	6990	7010	6990	4
575	20240724	105400	123626700	7000	7000	7000	7000	0
576	20240724	105300	123626700	7000	7000	7000	7000	333
577	20240724	105200	121295700	7000	7010	7010	7000	20
578	20240724	105100	121155680	7000	7010	7010	7000	18
579	20240724	105000	121029610	7010	7010	7010	7010	0
580	20240724	104900	121029610	7010	7010	7010	7010	1
581	20240724	104800	121022600	7010	7010	7010	7010	0
582	20240724	104700	121022600	7010	7010	7010	7010	0
583	20240724	104600	121022600	7010	7010	7010	7010	8
584	20240724	104500	120966520	7010	7010	7010	7010	0
585	20240724	104400	120966520	7010	7000	7010	7000	299
586	20240724	104300	118872150	7000	7000	7000	6980	260
587	20240724	104200	117052950	7000	7000	7000	7000	370
588	20240724	104100	114462950	6990	6990	6990	6990	61
589	20240724	104000	114036560	6990	6990	6990	6990	310
590	20240724	103900	111869660	6990	6990	6990	6990	0
591	20240724	103800	111869660	6990	6990	6990	6990	30
592	20240724	103700	111659960	6990	6990	6990	6990	16
593	20240724	103600	111548120	6990	6990	6990	6990	0
594	20240724	103500	111548120	6990	6990	6990	6990	1
595	20240724	103400	111541130	6990	6990	6990	6990	15
596	20240724	103300	111436280	6990	6990	6990	6990	1
597	20240724	103200	111429290	6990	6990	6990	6990	0
598	20240724	103100	111429290	6990	6990	6990	6990	0
599	20240724	103000	111429290	6990	6990	6990	6990	0
600	20240724	102900	111429290	6990	6990	6990	6990	0
601	20240724	102800	111429290	6990	6990	6990	6990	0
602	20240724	102700	111429290	6990	6990	6990	6990	0
603	20240724	102600	111429290	6990	6990	6990	6990	0
604	20240724	102500	111429290	6990	6990	6990	6990	0
605	20240724	102400	111429290	6990	6990	6990	6990	7
606	20240724	102300	111380360	6960	6960	6960	6960	0
607	20240724	102200	111380360	6960	6960	6960	6960	0
608	20240724	102100	111380360	6960	6960	6960	6960	0
609	20240724	102000	111380360	6960	6960	6960	6960	175
610	20240724	101900	110162360	6970	6970	6970	6970	19
611	20240724	101800	110029930	6970	6970	6970	6970	121
612	20240724	101700	109186560	6970	6970	6970	6970	2
613	20240724	101600	109172620	6990	6990	6990	6990	2
614	20240724	101500	109158640	6970	6970	6970	6970	0
615	20240724	101400	109158640	6970	6970	6970	6970	0
616	20240724	101300	109158640	6970	6980	6980	6970	863
617	20240724	101200	103135250	7000	7000	7000	7000	3
618	20240724	101100	103114250	6980	6980	6980	6980	0
619	20240724	101000	103114250	6980	7010	7010	6980	2
620	20240724	100900	103100260	6970	6970	6970	6970	23
621	20240724	100800	102939950	7010	7010	7010	7010	1
622	20240724	100700	102932940	6930	6970	6970	6930	1283
623	20240724	100600	94005670	7010	6980	7010	6980	108
624	20240724	100500	93251800	6980	6980	6980	6980	33
625	20240724	100400	93021460	6990	6990	6990	6990	3
626	20240724	100300	93000490	6980	6980	6980	6980	0
627	20240724	100200	93000490	6980	7000	7000	6980	167
628	20240724	100100	91834150	7000	7000	7000	7000	32
629	20240724	100000	91610150	7010	7010	7010	7010	31
630	20240724	095900	91392840	7010	7010	7010	7010	3
631	20240724	095800	91371810	7010	7030	7030	7010	20
632	20240724	095700	91231570	7040	7040	7040	7040	1
633	20240724	095600	91224530	7040	7040	7040	7040	10
634	20240724	095500	91154130	7040	7040	7040	7040	2
635	20240724	095400	91140050	7000	7040	7040	7000	1087
636	20240724	095300	83520600	7040	7030	7040	7020	154
637	20240724	095200	82438260	7030	7030	7030	7030	1
638	20240724	095100	82431230	7020	7020	7020	7020	50
639	20240724	095000	82080230	7040	7020	7040	7020	496
640	20240724	094900	78597110	7020	7020	7020	7020	310
641	20240724	094800	76420910	7020	7010	7020	7010	103
642	20240724	094700	75698350	7020	7010	7020	7010	113
643	20240724	094600	74905250	7010	7000	7010	6980	416
644	20240724	094500	71991080	6970	6970	7000	6970	7
645	20240724	094400	71942170	6970	7010	7010	6970	5
646	20240724	094300	71907200	6970	7010	7010	6970	5
647	20240724	094200	71872190	6960	6960	6960	6960	0
648	20240724	094100	71872190	6960	6980	6980	6960	4
649	20240724	094000	71844300	7020	6990	7020	6990	3893
650	20240724	093900	44619630	6990	6980	6990	6980	527
651	20240724	093800	40936000	6990	6980	6990	6980	380
652	20240724	093700	38281590	6990	6980	6990	6980	766
653	20240724	093600	32934860	6980	6980	6980	6980	0
654	20240724	093500	32934860	6980	6970	6980	6970	63
655	20240724	093400	32495730	6970	6970	6970	6970	45
656	20240724	093300	32182080	6970	6970	6970	6970	105
657	20240724	093200	31450230	6970	6950	6970	6950	286
658	20240724	093100	29462450	6970	6970	6970	6970	2
659	20240724	093000	29448510	6970	6970	6970	6970	4
660	20240724	092900	29420630	6960	6960	6960	6960	1
661	20240724	092800	29413670	6980	6950	6980	6950	82
662	20240724	092700	28842390	6960	6960	6960	6960	1
663	20240724	092600	28835430	6960	6960	6960	6960	20
664	20240724	092500	28696230	6960	6960	6960	6960	0
665	20240724	092400	28696230	6960	6960	6960	6960	102
666	20240724	092300	27986310	6950	6930	6950	6930	102
667	20240724	092200	27277710	6930	6930	6930	6930	10
668	20240724	092100	27208410	6940	6920	6940	6920	4
669	20240724	092000	27180690	6920	6920	6920	6920	0
670	20240724	091900	27180690	6920	6920	6920	6920	0
671	20240724	091800	27180690	6920	6950	6950	6920	15
672	20240724	091700	27076770	6970	6970	6970	6970	1
673	20240724	091600	27069800	6950	6980	6980	6950	200
674	20240724	091500	25676800	6980	6970	6980	6970	100
675	20240724	091400	24979100	7000	6940	7000	6940	538
676	20240724	091300	21228280	6940	6940	6940	6940	0
677	20240724	091200	21228280	6940	6940	6940	6940	0
678	20240724	091100	21228280	6940	6940	6940	6940	0
679	20240724	091000	21228280	6940	6940	6940	6940	0
680	20240724	090900	21228280	6940	6940	6940	6940	6
681	20240724	090800	21186640	7000	6950	7000	6950	1000
682	20240724	090700	14210540	6880	6880	6880	6880	1
683	20240724	090600	14203660	6860	6860	6860	6860	0
684	20240724	090500	14203660	6860	6860	6860	6860	0
685	20240724	090400	14203660	6860	6860	6860	6860	0
686	20240724	090300	14203660	6860	6870	6870	6860	225
687	20240724	090200	12660130	6860	6860	6860	6860	0
688	20240724	090100	12660130	6860	6870	6870	6860	292
689	20240724	090000	10654120	6860	6880	6880	6860	1549