KissMeData/192410/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202700	997768450	24000	24000	24000	24000	272
3	20240719	202600	997768450	24000	24000	24000	24000	0
4	20240719	202500	997768450	24000	24000	24000	24000	0
5	20240719	202400	997768450	24000	24000	24000	24000	0
6	20240719	202300	997768450	24000	24000	24000	24000	0
7	20240719	202200	997768450	24000	24000	24000	24000	0
8	20240719	202100	997768450	24000	24000	24000	24000	0
9	20240719	202000	997768450	24000	24000	24000	24000	0
10	20240719	201900	997768450	24000	24000	24000	24000	0
11	20240719	201800	997768450	24000	24000	24000	24000	0
12	20240719	201700	997768450	24000	24000	24000	24000	0
13	20240719	201600	997768450	24000	24000	24000	24000	0
14	20240719	201500	997768450	24000	24000	24000	24000	0
15	20240719	201400	997768450	24000	24000	24000	24000	0
16	20240719	201300	997768450	24000	24000	24000	24000	0
17	20240719	201200	997768450	24000	24000	24000	24000	0
18	20240719	201100	997768450	24000	24000	24000	24000	0
19	20240719	201000	997768450	24000	24000	24000	24000	0
20	20240719	200900	997768450	24000	24000	24000	24000	0
21	20240719	200800	997768450	24000	24000	24000	24000	0
22	20240719	200700	997768450	24000	24000	24000	24000	0
23	20240719	200600	997768450	24000	24000	24000	24000	0
24	20240719	200500	997768450	24000	24000	24000	24000	0
25	20240719	200400	997768450	24000	24000	24000	24000	0
26	20240719	200300	997768450	24000	24000	24000	24000	0
27	20240719	200200	997768450	24000	24000	24000	24000	0
28	20240719	200100	997768450	24000	24000	24000	24000	0
29	20240719	200000	997768450	24000	24000	24000	24000	0
30	20240719	195900	997768450	24000	24000	24000	24000	0
31	20240719	195800	997768450	24000	24000	24000	24000	0
32	20240719	195700	997768450	24000	24000	24000	24000	272
33	20240719	195600	997768450	24000	24000	24000	24000	0
34	20240719	195500	997768450	24000	24000	24000	24000	0
35	20240719	195400	997768450	24000	24000	24000	24000	0
36	20240719	195300	997768450	24000	24000	24000	24000	0
37	20240719	195200	997768450	24000	24000	24000	24000	0
38	20240719	195100	997768450	24000	24000	24000	24000	0
39	20240719	195000	997768450	24000	24000	24000	24000	0
40	20240719	194900	997768450	24000	24000	24000	24000	0
41	20240719	194800	997768450	24000	24000	24000	24000	0
42	20240719	194700	997768450	24000	24000	24000	24000	0
43	20240719	194600	997768450	24000	24000	24000	24000	0
44	20240719	194500	997768450	24000	24000	24000	24000	0
45	20240719	194400	997768450	24000	24000	24000	24000	0
46	20240719	194300	997768450	24000	24000	24000	24000	0
47	20240719	194200	997768450	24000	24000	24000	24000	0
48	20240719	194100	997768450	24000	24000	24000	24000	0
49	20240719	194000	997768450	24000	24000	24000	24000	0
50	20240719	193900	997768450	24000	24000	24000	24000	0
51	20240719	193800	997768450	24000	24000	24000	24000	0
52	20240719	193700	997768450	24000	24000	24000	24000	0
53	20240719	193600	997768450	24000	24000	24000	24000	0
54	20240719	193500	997768450	24000	24000	24000	24000	0
55	20240719	193400	997768450	24000	24000	24000	24000	0
56	20240719	193300	997768450	24000	24000	24000	24000	0
57	20240719	193200	997768450	24000	24000	24000	24000	0
58	20240719	193100	997768450	24000	24000	24000	24000	0
59	20240719	193000	997768450	24000	24000	24000	24000	0
60	20240719	192900	997768450	24000	24000	24000	24000	0
61	20240719	192800	997768450	24000	24000	24000	24000	0
62	20240719	192700	997768450	24000	24000	24000	24000	272
63	20240719	192600	997768450	24000	24000	24000	24000	0
64	20240719	192500	997768450	24000	24000	24000	24000	0
65	20240719	192400	997768450	24000	24000	24000	24000	0
66	20240719	192300	997768450	24000	24000	24000	24000	0
67	20240719	192200	997768450	24000	24000	24000	24000	0
68	20240719	192100	997768450	24000	24000	24000	24000	0
69	20240719	192000	997768450	24000	24000	24000	24000	0
70	20240719	191900	997768450	24000	24000	24000	24000	0
71	20240719	191800	997768450	24000	24000	24000	24000	0
72	20240719	191700	997768450	24000	24000	24000	24000	0
73	20240719	191600	997768450	24000	24000	24000	24000	0
74	20240719	191500	997768450	24000	24000	24000	24000	0
75	20240719	191400	997768450	24000	24000	24000	24000	0
76	20240719	191300	997768450	24000	24000	24000	24000	0
77	20240719	191200	997768450	24000	24000	24000	24000	0
78	20240719	191100	997768450	24000	24000	24000	24000	0
79	20240719	191000	997768450	24000	24000	24000	24000	0
80	20240719	190900	997768450	24000	24000	24000	24000	0
81	20240719	190800	997768450	24000	24000	24000	24000	0
82	20240719	190700	997768450	24000	24000	24000	24000	0
83	20240719	190600	997768450	24000	24000	24000	24000	0
84	20240719	190500	997768450	24000	24000	24000	24000	0
85	20240719	190400	997768450	24000	24000	24000	24000	0
86	20240719	190300	997768450	24000	24000	24000	24000	0
87	20240719	190200	997768450	24000	24000	24000	24000	0
88	20240719	190100	997768450	24000	24000	24000	24000	0
89	20240719	190000	997768450	24000	24000	24000	24000	0
90	20240719	185900	997768450	24000	24000	24000	24000	0
91	20240719	185800	997768450	24000	24000	24000	24000	0
92	20240719	185700	997768450	24000	24000	24000	24000	272
93	20240719	185600	997768450	24000	24000	24000	24000	0
94	20240719	185500	997768450	24000	24000	24000	24000	0
95	20240719	185400	997768450	24000	24000	24000	24000	0
96	20240719	185300	997768450	24000	24000	24000	24000	0
97	20240719	185200	997768450	24000	24000	24000	24000	0
98	20240719	185100	997768450	24000	24000	24000	24000	0
99	20240719	185000	997768450	24000	24000	24000	24000	0
100	20240719	184900	997768450	24000	24000	24000	24000	0
101	20240719	184800	997768450	24000	24000	24000	24000	0
102	20240719	184700	997768450	24000	24000	24000	24000	0
103	20240719	184600	997768450	24000	24000	24000	24000	0
104	20240719	184500	997768450	24000	24000	24000	24000	0
105	20240719	184400	997768450	24000	24000	24000	24000	0
106	20240719	184300	997768450	24000	24000	24000	24000	0
107	20240719	184200	997768450	24000	24000	24000	24000	0
108	20240719	184100	997768450	24000	24000	24000	24000	0
109	20240719	184000	997768450	24000	24000	24000	24000	0
110	20240719	183900	997768450	24000	24000	24000	24000	0
111	20240719	183800	997768450	24000	24000	24000	24000	0
112	20240719	183700	997768450	24000	24000	24000	24000	0
113	20240719	183600	997768450	24000	24000	24000	24000	0
114	20240719	183500	997768450	24000	24000	24000	24000	0
115	20240719	183400	997768450	24000	24000	24000	24000	0
116	20240719	183300	997768450	24000	24000	24000	24000	0
117	20240719	183200	997768450	24000	24000	24000	24000	0
118	20240719	183100	997768450	24000	24000	24000	24000	0
119	20240719	183000	997768450	24000	24000	24000	24000	0
120	20240719	182900	997768450	24000	24000	24000	24000	0
121	20240719	182800	997768450	24000	24000	24000	24000	0
122	20240719	182700	997768450	24000	24000	24000	24000	272
123	20240719	182600	997768450	24000	24000	24000	24000	0
124	20240719	182500	997768450	24000	24000	24000	24000	0
125	20240719	182400	997768450	24000	24000	24000	24000	0
126	20240719	182300	997768450	24000	24000	24000	24000	0
127	20240719	182200	997768450	24000	24000	24000	24000	0
128	20240719	182100	997768450	24000	24000	24000	24000	0
129	20240719	182000	997768450	24000	24000	24000	24000	0
130	20240719	181900	997768450	24000	24000	24000	24000	0
131	20240719	181800	997768450	24000	24000	24000	24000	0
132	20240719	181700	997768450	24000	24000	24000	24000	0
133	20240719	181600	997768450	24000	24000	24000	24000	0
134	20240719	181500	997768450	24000	24000	24000	24000	0
135	20240719	181400	997768450	24000	24000	24000	24000	0
136	20240719	181300	997768450	24000	24000	24000	24000	0
137	20240719	181200	997768450	24000	24000	24000	24000	0
138	20240719	181100	997768450	24000	24000	24000	24000	0
139	20240719	181000	997768450	24000	24000	24000	24000	0
140	20240719	180900	997768450	24000	24000	24000	24000	0
141	20240719	180800	997768450	24000	24000	24000	24000	0
142	20240719	180700	997768450	24000	24000	24000	24000	0
143	20240719	180600	997768450	24000	24000	24000	24000	0
144	20240719	180500	997768450	24000	24000	24000	24000	0
145	20240719	180400	997768450	24000	24000	24000	24000	0
146	20240719	180300	997768450	24000	24000	24000	24000	0
147	20240719	180200	997768450	24000	24000	24000	24000	0
148	20240719	180100	997768450	24000	24000	24000	24000	0
149	20240719	180000	997768450	24000	24000	24000	24000	0
150	20240719	175900	997768450	24000	24000	24000	24000	0
151	20240719	175800	997768450	24000	24000	24000	24000	0
152	20240719	175700	997768450	24000	24000	24000	24000	272
153	20240719	175600	997768450	24000	24000	24000	24000	0
154	20240719	175500	997768450	24000	24000	24000	24000	0
155	20240719	175400	997768450	24000	24000	24000	24000	0
156	20240719	175300	997768450	24000	24000	24000	24000	0
157	20240719	175200	997768450	24000	24000	24000	24000	0
158	20240719	175100	997768450	24000	24000	24000	24000	0
159	20240719	175000	997768450	24000	24000	24000	24000	0
160	20240719	174900	997768450	24000	24000	24000	24000	0
161	20240719	174800	997768450	24000	24000	24000	24000	0
162	20240719	174700	997768450	24000	24000	24000	24000	0
163	20240719	174600	997768450	24000	24000	24000	24000	0
164	20240719	174500	997768450	24000	24000	24000	24000	0
165	20240719	174400	997768450	24000	24000	24000	24000	0
166	20240719	174300	997768450	24000	24000	24000	24000	0
167	20240719	174200	997768450	24000	24000	24000	24000	0
168	20240719	174100	997768450	24000	24000	24000	24000	0
169	20240719	174000	997768450	24000	24000	24000	24000	0
170	20240719	173900	997768450	24000	24000	24000	24000	0
171	20240719	173800	997768450	24000	24000	24000	24000	0
172	20240719	173700	997768450	24000	24000	24000	24000	0
173	20240719	173600	997768450	24000	24000	24000	24000	0
174	20240719	173500	997768450	24000	24000	24000	24000	0
175	20240719	173400	997768450	24000	24000	24000	24000	0
176	20240719	173300	997768450	24000	24000	24000	24000	0
177	20240719	173200	997768450	24000	24000	24000	24000	0
178	20240719	173100	997768450	24000	24000	24000	24000	0
179	20240719	173000	997768450	24000	24000	24000	24000	0
180	20240719	172900	997768450	24000	24000	24000	24000	0
181	20240719	172800	997768450	24000	24000	24000	24000	0
182	20240719	172700	997768450	24000	24000	24000	24000	272
183	20240719	172600	997768450	24000	24000	24000	24000	0
184	20240719	172500	997768450	24000	24000	24000	24000	0
185	20240719	172400	997768450	24000	24000	24000	24000	0
186	20240719	172300	997768450	24000	24000	24000	24000	0
187	20240719	172200	997768450	24000	24000	24000	24000	0
188	20240719	172100	997768450	24000	24000	24000	24000	0
189	20240719	172000	997768450	24000	24000	24000	24000	0
190	20240719	171900	997768450	24000	24000	24000	24000	0
191	20240719	171800	997768450	24000	24000	24000	24000	0
192	20240719	171700	997768450	24000	24000	24000	24000	0
193	20240719	171600	997768450	24000	24000	24000	24000	0
194	20240719	171500	997768450	24000	24000	24000	24000	0
195	20240719	171400	997768450	24000	24000	24000	24000	0
196	20240719	171300	997768450	24000	24000	24000	24000	0
197	20240719	171200	997768450	24000	24000	24000	24000	0
198	20240719	171100	997768450	24000	24000	24000	24000	0
199	20240719	171000	997768450	24000	24000	24000	24000	0
200	20240719	170900	997768450	24000	24000	24000	24000	0
201	20240719	170800	997768450	24000	24000	24000	24000	0
202	20240719	170700	997768450	24000	24000	24000	24000	0
203	20240719	170600	997768450	24000	24000	24000	24000	0
204	20240719	170500	997768450	24000	24000	24000	24000	0
205	20240719	170400	997768450	24000	24000	24000	24000	0
206	20240719	170300	997768450	24000	24000	24000	24000	0
207	20240719	170200	997768450	24000	24000	24000	24000	0
208	20240719	170100	997768450	24000	24000	24000	24000	0
209	20240719	170000	997768450	24000	24000	24000	24000	0
210	20240719	165900	997768450	24000	24000	24000	24000	0
211	20240719	165800	997768450	24000	24000	24000	24000	0
212	20240719	165700	997768450	24000	24000	24000	24000	272
213	20240719	165600	997768450	24000	24000	24000	24000	0
214	20240719	165500	997768450	24000	24000	24000	24000	0
215	20240719	165400	997768450	24000	24000	24000	24000	0
216	20240719	165300	997768450	24000	24000	24000	24000	0
217	20240719	165200	997768450	24000	24000	24000	24000	0
218	20240719	165100	997768450	24000	24000	24000	24000	0
219	20240719	165000	997768450	24000	24000	24000	24000	0
220	20240719	164900	997768450	24000	24000	24000	24000	0
221	20240719	164800	997768450	24000	24000	24000	24000	0
222	20240719	164700	997768450	24000	24000	24000	24000	0
223	20240719	164600	997768450	24000	24000	24000	24000	0
224	20240719	164500	997768450	24000	24000	24000	24000	0
225	20240719	164400	997768450	24000	24000	24000	24000	0
226	20240719	164300	997768450	24000	24000	24000	24000	0
227	20240719	164200	997768450	24000	24000	24000	24000	0
228	20240719	164100	997768450	24000	24000	24000	24000	0
229	20240719	164000	997768450	24000	24000	24000	24000	0
230	20240719	163900	997768450	24000	24000	24000	24000	0
231	20240719	163800	997768450	24000	24000	24000	24000	0
232	20240719	163700	997768450	24000	24000	24000	24000	0
233	20240719	163600	997768450	24000	24000	24000	24000	0
234	20240719	163500	997768450	24000	24000	24000	24000	0
235	20240719	163400	997768450	24000	24000	24000	24000	0
236	20240719	163300	997768450	24000	24000	24000	24000	0
237	20240719	163200	997768450	24000	24000	24000	24000	0
238	20240719	163100	997768450	24000	24000	24000	24000	0
239	20240719	163000	997768450	24000	24000	24000	24000	0
240	20240719	162900	997768450	24000	24000	24000	24000	0
241	20240719	162800	997768450	24000	24000	24000	24000	0
242	20240719	162700	997768450	24000	24000	24000	24000	272
243	20240719	162600	997768450	24000	24000	24000	24000	0
244	20240719	162500	997768450	24000	24000	24000	24000	0
245	20240719	162400	997768450	24000	24000	24000	24000	0
246	20240719	162300	997768450	24000	24000	24000	24000	0
247	20240719	162200	997768450	24000	24000	24000	24000	0
248	20240719	162100	997768450	24000	24000	24000	24000	0
249	20240719	162000	997768450	24000	24000	24000	24000	0
250	20240719	161900	997768450	24000	24000	24000	24000	0
251	20240719	161800	997768450	24000	24000	24000	24000	0
252	20240719	161700	997768450	24000	24000	24000	24000	0
253	20240719	161600	997768450	24000	24000	24000	24000	0
254	20240719	161500	997768450	24000	24000	24000	24000	0
255	20240719	161400	997768450	24000	24000	24000	24000	0
256	20240719	161300	997768450	24000	24000	24000	24000	0
257	20240719	161200	997768450	24000	24000	24000	24000	0
258	20240719	161100	997768450	24000	24000	24000	24000	0
259	20240719	161000	997768450	24000	24000	24000	24000	0
260	20240719	160900	997768450	24000	24000	24000	24000	0
261	20240719	160800	997768450	24000	24000	24000	24000	0
262	20240719	160700	997768450	24000	24000	24000	24000	0
263	20240719	160600	997768450	24000	24000	24000	24000	0
264	20240719	160500	997768450	24000	24000	24000	24000	0
265	20240719	160400	997768450	24000	24000	24000	24000	0
266	20240719	160300	997768450	24000	24000	24000	24000	0
267	20240719	160200	997768450	24000	24000	24000	24000	0
268	20240719	160100	997768450	24000	24000	24000	24000	0
269	20240719	160000	997768450	24000	24000	24000	24000	0
270	20240719	155900	997768450	24000	24000	24000	24000	0
271	20240719	155800	997768450	24000	24000	24000	24000	0
272	20240719	155700	997768450	24000	24000	24000	24000	272
273	20240719	155600	997768450	24000	24000	24000	24000	0
274	20240719	155500	997768450	24000	24000	24000	24000	0
275	20240719	155400	997768450	24000	24000	24000	24000	0
276	20240719	155300	997768450	24000	24000	24000	24000	0
277	20240719	155200	997768450	24000	24000	24000	24000	0
278	20240719	155100	997768450	24000	24000	24000	24000	0
279	20240719	155000	997768450	24000	24000	24000	24000	0
280	20240719	154900	997768450	24000	24000	24000	24000	0
281	20240719	154800	997768450	24000	24000	24000	24000	0
282	20240719	154700	997768450	24000	24000	24000	24000	0
283	20240719	154600	997768450	24000	24000	24000	24000	0
284	20240719	154500	997768450	24000	24000	24000	24000	0
285	20240719	154400	997768450	24000	24000	24000	24000	0
286	20240719	154300	997768450	24000	24000	24000	24000	0
287	20240719	154200	997768450	24000	24000	24000	24000	0
288	20240719	154100	997768450	24000	24000	24000	24000	0
289	20240719	154000	997768450	24000	24000	24000	24000	0
290	20240719	153900	997768450	24000	24000	24000	24000	0
291	20240719	153800	997768450	24000	24000	24000	24000	0
292	20240719	153700	997768450	24000	24000	24000	24000	0
293	20240719	153600	997768450	24000	24000	24000	24000	0
294	20240719	153500	997768450	24000	24000	24000	24000	0
295	20240719	153400	997768450	24000	24000	24000	24000	0
296	20240719	153300	997768450	24000	24000	24000	24000	0
297	20240719	153200	997768450	24000	24000	24000	24000	0
298	20240719	153100	997768450	24000	24000	24000	24000	0
299	20240719	153000	997768450	24000	24000	24000	24000	272
300	20240719	152900	991240450	24200	24200	24200	24200	0
301	20240719	152800	991240450	24200	24200	24200	24200	0
302	20240719	152700	991240450	24200	24200	24200	24200	0
303	20240719	152600	991240450	24200	24200	24200	24200	0
304	20240719	152500	991240450	24200	24200	24200	24200	0
305	20240719	152400	991240450	24200	24200	24200	24200	0
306	20240719	152300	991240450	24200	24200	24200	24200	0
307	20240719	152200	991240450	24200	24200	24200	24200	0
308	20240719	152100	991240450	24200	24200	24200	24200	0
309	20240719	152000	991240450	24200	24200	24200	24200	0
310	20240719	151900	991240450	24200	24200	24200	24200	211
311	20240719	151800	986134250	24200	24100	24200	24000	57
312	20240719	151700	984760800	24050	24100	24100	24050	11
313	20240719	151600	984496000	24050	24000	24050	24000	27
314	20240719	151500	983846800	24050	24050	24050	24000	208
315	20240719	151400	978845400	24050	24050	24050	24050	120
316	20240719	151300	975959400	24050	24250	24250	24050	41
317	20240719	151200	974965350	24000	23800	24200	23800	539
318	20240719	151100	962051800	23750	23750	23750	23750	47
319	20240719	151000	960935550	23700	23800	23900	23700	77
320	20240719	150900	959104600	23800	23600	23800	23600	108
321	20240719	150800	956538350	23550	23650	23650	23550	107
322	20240719	150700	954010600	23650	23750	23750	23600	535
323	20240719	150600	941353500	23800	23750	24000	23750	329
324	20240719	150500	933500850	23750	24000	24000	23750	403
325	20240719	150400	923903350	24000	24200	24200	23950	2606
326	20240719	150300	861350300	24200	24050	24200	24050	348
327	20240719	150200	852975050	24050	24100	24100	24050	874
328	20240719	150100	831911700	24150	24200	24200	24150	631
329	20240719	150000	816659000	24250	24350	24350	24250	431
330	20240719	145900	806201950	24350	24350	24350	24350	0
331	20240719	145800	806201950	24350	24350	24350	24350	123
332	20240719	145700	803206900	24250	24250	24250	24250	30
333	20240719	145600	802479400	24250	24350	24350	24250	36
334	20240719	145500	801603000	24350	24350	24350	24350	48
335	20240719	145400	800434200	24350	24250	24350	24250	10
336	20240719	145300	800191500	24250	24200	24250	24200	862
337	20240719	145200	779331000	24200	24250	24250	24200	44
338	20240719	145100	778265600	24250	24250	24250	24250	3
339	20240719	145000	778192850	24250	24250	24250	24250	358
340	20240719	144900	769511350	24300	24350	24350	24300	3
341	20240719	144800	769438400	24250	24250	24250	24250	0
342	20240719	144700	769438400	24250	24250	24250	24250	0
343	20240719	144600	769438400	24250	24250	24250	24250	20
344	20240719	144500	768953400	24250	24250	24250	24250	0
345	20240719	144400	768953400	24250	24350	24350	24250	131
346	20240719	144300	765775400	24300	24300	24300	24300	1
347	20240719	144200	765751100	24250	24250	24250	24250	0
348	20240719	144100	765751100	24250	24250	24250	24250	0
349	20240719	144000	765751100	24250	24250	24250	24250	1
350	20240719	143900	765726850	24250	24300	24300	24250	3
351	20240719	143800	765654050	24400	24250	24400	24250	202
352	20240719	143700	760746550	24200	24250	24250	24200	287
353	20240719	143600	753789850	24250	24200	24250	24200	294
354	20240719	143500	746670850	24250	24250	24250	24250	758
355	20240719	143400	728289350	24300	24300	24300	24300	3
356	20240719	143300	728216450	24300	24300	24300	24300	0
357	20240719	143200	728216450	24300	24300	24300	24300	9
358	20240719	143100	727997750	24300	24300	24300	24300	120
359	20240719	143000	725081750	24300	24300	24300	24300	0
360	20240719	142900	725081750	24300	24300	24300	24300	0
361	20240719	142800	725081750	24300	24300	24300	24300	2
362	20240719	142700	725033150	24300	24250	24300	24250	94
363	20240719	142600	722749550	24250	24250	24250	24250	147
364	20240719	142500	719184800	24500	24500	24500	24500	0
365	20240719	142400	719184800	24500	24500	24500	24500	0
366	20240719	142300	719184800	24500	24500	24500	24500	43
367	20240719	142200	718131300	24550	24550	24550	24550	1
368	20240719	142100	718106750	24450	24450	24450	24450	48
369	20240719	142000	716933150	24450	24450	24450	24450	81
370	20240719	141900	714952700	24450	24450	24450	24450	20
371	20240719	141800	714463700	24450	24450	24450	24450	25
372	20240719	141700	713852450	24450	24450	24450	24450	0
373	20240719	141600	713852450	24450	24450	24450	24450	0
374	20240719	141500	713852450	24450	24450	24450	24450	2
375	20240719	141400	713803550	24450	24450	24450	24450	3
376	20240719	141300	713730200	24450	24450	24450	24450	1
377	20240719	141200	713705750	24250	24300	24300	24250	30
378	20240719	141100	712977600	24400	24400	24400	24400	0
379	20240719	141000	712977600	24400	24400	24400	24250	42
380	20240719	140900	711955500	24350	24350	24350	24350	35
381	20240719	140800	711103250	24450	24450	24450	24450	1
382	20240719	140700	711078800	24300	24350	24350	24300	32
383	20240719	140600	710300000	24550	24550	24550	24550	1
384	20240719	140500	710275450	24250	24450	24450	24250	507
385	20240719	140400	697952600	24450	24450	24450	24450	132
386	20240719	140300	694725200	24450	24450	24450	24450	18
387	20240719	140200	694285100	24450	24500	24500	24450	251
388	20240719	140100	688137600	24650	24650	24650	24650	0
389	20240719	140000	688137600	24650	24700	24700	24550	67
390	20240719	135900	686492500	24600	24600	24600	24600	10
391	20240719	135800	686246500	24800	24800	24800	24800	0
392	20240719	135700	686246500	24800	24700	24800	24700	2
393	20240719	135600	686197000	24800	24650	24800	24650	3
394	20240719	135500	686122900	24800	24700	24850	24700	16
395	20240719	135400	685727050	24750	24750	24750	24750	13
396	20240719	135300	685405300	24650	24650	24650	24650	0
397	20240719	135200	685405300	24650	24650	24650	24650	47
398	20240719	135100	684246750	24700	24750	24750	24700	58
399	20240719	135000	682811300	24650	24650	24650	24650	30
400	20240719	134900	682071800	24650	24600	24650	24600	45
401	20240719	134800	680963550	24650	24600	24650	24600	22
402	20240719	134700	680422050	24600	24600	24600	24600	0
403	20240719	134600	680422050	24600	24600	24600	24600	77
404	20240719	134500	678527850	24600	24600	24600	24600	0
405	20240719	134400	678527850	24600	24500	24600	24500	151
406	20240719	134300	674815300	24600	24600	24600	24600	4
407	20240719	134200	674716900	24500	24500	24500	24500	0
408	20240719	134100	674716900	24500	24500	24500	24500	0
409	20240719	134000	674716900	24500	24500	24500	24500	0
410	20240719	133900	674716900	24500	24500	24500	24500	1
411	20240719	133800	674692400	24450	24400	24450	24400	77
412	20240719	133700	672813100	24450	24450	24450	24450	0
413	20240719	133600	672813100	24450	24450	24450	24450	0
414	20240719	133500	672813100	24450	24600	24600	24300	105
415	20240719	133400	670244350	24550	24550	24550	24550	87
416	20240719	133300	668108500	24500	24450	24500	24450	3
417	20240719	133200	668035050	24450	24500	24550	24450	28
418	20240719	133100	667348300	24550	24500	24550	24500	4
419	20240719	133000	667250150	24550	24600	24600	24550	52
420	20240719	132900	665973350	24700	24750	24750	24700	151
421	20240719	132800	662238650	24700	24800	24800	24700	2
422	20240719	132700	662189150	24800	24800	24800	24800	8
423	20240719	132600	661990750	24800	24800	24800	24800	0
424	20240719	132500	661990750	24800	24750	24800	24700	151
425	20240719	132400	658252400	24700	24450	24700	24450	92
426	20240719	132300	655980850	24450	24400	24500	24400	39
427	20240719	132200	655027200	24400	24400	24400	24400	100
428	20240719	132100	652587200	24400	24400	24400	24400	11
429	20240719	132000	652318800	24350	24350	24350	24350	60
430	20240719	131900	650857800	24300	24300	24300	24300	0
431	20240719	131800	650857800	24300	24350	24350	24300	34
432	20240719	131700	650031100	24350	24350	24350	24350	0
433	20240719	131600	650031100	24350	24350	24350	24350	3
434	20240719	131500	649958050	24350	24350	24350	24350	37
435	20240719	131400	649057100	24350	24350	24350	24350	258
436	20240719	131300	642774800	24350	24350	24350	24350	0
437	20240719	131200	642774800	24350	24350	24350	24350	0
438	20240719	131100	642774800	24350	24350	24350	24350	100
439	20240719	131000	640339800	24300	24300	24300	24300	100
440	20240719	130900	637909800	24350	24350	24350	24350	0
441	20240719	130800	637909800	24350	24350	24350	24350	0
442	20240719	130700	637909800	24350	24350	24350	24350	11
443	20240719	130600	637641950	24300	24300	24300	24300	0
444	20240719	130500	637641950	24300	24300	24300	24300	16
445	20240719	130400	637253150	24250	24250	24250	24250	0
446	20240719	130300	637253150	24250	24250	24300	24250	34
447	20240719	130200	636428600	24250	24250	24250	24250	150
448	20240719	130100	632791100	24250	24250	24250	24250	89
449	20240719	130000	630632850	24300	24350	24350	24300	11
450	20240719	125900	630365400	24250	24350	24350	24250	36
451	20240719	125800	629492300	24300	24350	24350	24300	351
452	20240719	125700	620962800	24350	24350	24350	24350	2
453	20240719	125600	620914100	24300	24400	24400	24300	136
454	20240719	125500	617602550	24300	24300	24300	24300	0
455	20240719	125400	617602550	24300	24500	24500	24300	91
456	20240719	125300	615386950	24550	24550	24550	24550	1
457	20240719	125200	615362400	24350	24350	24350	24350	0
458	20240719	125100	615362400	24350	24350	24350	24350	0
459	20240719	125000	615362400	24350	24350	24350	24300	53
460	20240719	124900	614072650	24300	24300	24300	24300	53
461	20240719	124800	612784750	24350	24350	24350	24350	0
462	20240719	124700	612784750	24350	24400	24400	24350	202
463	20240719	124600	607865450	24450	24500	24500	24450	63
464	20240719	124500	606325050	24500	24500	24500	24500	0
465	20240719	124400	606325050	24500	24500	24500	24500	1
466	20240719	124300	606300550	24500	24500	24500	24500	3
467	20240719	124200	606227050	24450	24450	24450	24450	0
468	20240719	124100	606227050	24450	24450	24450	24450	0
469	20240719	124000	606227050	24450	24450	24450	24450	0
470	20240719	123900	606227050	24450	24450	24450	24450	0
471	20240719	123800	606227050	24450	24450	24450	24450	4
472	20240719	123700	606129250	24400	24600	24600	24400	62
473	20240719	123600	604611200	24500	24500	24500	24500	0
474	20240719	123500	604611200	24500	24500	24500	24500	0
475	20240719	123400	604611200	24500	24500	24500	24500	20
476	20240719	123300	604121200	24500	24500	24500	24500	0
477	20240719	123200	604121200	24500	24500	24500	24500	0
478	20240719	123100	604121200	24500	24500	24500	24500	0
479	20240719	123000	604121200	24500	24550	24550	24500	40
480	20240719	122900	603139950	24550	24550	24550	24550	10
481	20240719	122800	602894450	24550	24550	24550	24550	0
482	20240719	122700	602894450	24550	24550	24550	24550	0
483	20240719	122600	602894450	24550	24600	24600	24550	56
484	20240719	122500	601519200	24650	24650	24650	24650	0
485	20240719	122400	601519200	24650	24700	24700	24650	259
486	20240719	122300	595126050	24750	24800	24800	24750	6
487	20240719	122200	594977500	24800	24800	24800	24800	0
488	20240719	122100	594977500	24800	24800	24800	24800	30
489	20240719	122000	594233500	24950	24950	24950	24950	8
490	20240719	121900	594033900	25000	25000	25000	25000	0
491	20240719	121800	594033900	25000	25000	25000	25000	0
492	20240719	121700	594033900	25000	25000	25000	25000	24
493	20240719	121600	593433900	25000	24900	25000	24900	105
494	20240719	121500	590814200	24900	24900	24950	24900	102
495	20240719	121400	588269550	24850	24750	24850	24750	139
496	20240719	121300	584822550	24700	24700	24700	24700	0
497	20240719	121200	584822550	24700	24700	24700	24700	0
498	20240719	121100	584822550	24700	24700	24700	24700	0
499	20240719	121000	584822550	24700	24700	24700	24700	0
500	20240719	120900	584822550	24700	24700	24700	24700	0
501	20240719	120800	584822550	24700	24700	24700	24700	0
502	20240719	120700	584822550	24700	24700	24700	24700	0
503	20240719	120600	584822550	24700	24700	24700	24700	0
504	20240719	120500	584822550	24700	24700	24700	24700	1
505	20240719	120400	584797850	24700	24700	24700	24700	0
506	20240719	120300	584797850	24700	24600	24700	24600	115
507	20240719	120200	581962600	24600	24600	24600	24600	0
508	20240719	120100	581962600	24600	24600	24600	24600	0
509	20240719	120000	581962600	24600	24600	24600	24600	0
510	20240719	115900	581962600	24600	24600	24600	24600	1
511	20240719	115800	581938000	24600	24600	24600	24600	0
512	20240719	115700	581938000	24600	24600	24600	24600	0
513	20240719	115600	581938000	24600	24600	24600	24600	0
514	20240719	115500	581938000	24600	24600	24600	24600	2
515	20240719	115400	581888800	24600	24600	24600	24600	0
516	20240719	115300	581888800	24600	24600	24600	24600	0
517	20240719	115200	581888800	24600	24600	24600	24600	0
518	20240719	115100	581888800	24600	24600	24600	24600	0
519	20240719	115000	581888800	24600	24600	24600	24600	0
520	20240719	114900	581888800	24600	24600	24600	24600	0
521	20240719	114800	581888800	24600	24600	24600	24600	0
522	20240719	114700	581888800	24600	24600	24600	24600	0
523	20240719	114600	581888800	24600	24600	24600	24600	1
524	20240719	114500	581864200	24550	24550	24550	24550	14
525	20240719	114400	581520500	24500	24500	24500	24500	30
526	20240719	114300	580785500	24550	24550	24550	24550	115
527	20240719	114200	577962250	24550	24550	24550	24550	0
528	20240719	114100	577962250	24550	24550	24550	24550	0
529	20240719	114000	577962250	24550	24550	24550	24550	1
530	20240719	113900	577937700	24500	24500	24500	24500	0
531	20240719	113800	577937700	24500	24500	24500	24500	0
532	20240719	113700	577937700	24500	24500	24500	24500	27
533	20240719	113600	577276200	24500	24500	24500	24500	0
534	20240719	113500	577276200	24500	24500	24500	24500	151
535	20240719	113400	573576700	24500	24350	24500	24300	376
536	20240719	113300	564433200	24500	24500	24500	24500	83
537	20240719	113200	562399700	24450	24350	24450	24350	16
538	20240719	113100	562008700	24400	24400	24400	24400	10
539	20240719	113000	561764700	24400	24400	24400	24400	12
540	20240719	112900	561471900	24400	24400	24400	24400	0
541	20240719	112800	561471900	24400	24400	24400	24400	0
542	20240719	112700	561471900	24400	24400	24400	24400	0
543	20240719	112600	561471900	24400	24400	24400	24400	1
544	20240719	112500	561447500	24400	24300	24400	24300	10
545	20240719	112400	561204000	24350	24350	24350	24350	0
546	20240719	112300	561204000	24350	24350	24350	24350	1
547	20240719	112200	561179650	24400	24400	24400	24400	2
548	20240719	112100	561130850	24400	24400	24400	24400	2
549	20240719	112000	561082050	24300	24300	24300	24300	0
550	20240719	111900	561082050	24300	24350	24350	24300	257
551	20240719	111800	554835300	24400	24400	24400	24400	4
552	20240719	111700	554737700	24450	24450	24450	24450	10
553	20240719	111600	554493200	24400	24400	24400	24400	40
554	20240719	111500	553517200	24400	24400	24400	24400	9
555	20240719	111400	553297600	24450	24400	24450	24400	43
556	20240719	111300	552246350	24350	24350	24350	24350	2
557	20240719	111200	552197650	24350	24350	24350	24300	20
558	20240719	111100	551710800	24400	24400	24400	24400	1
559	20240719	111000	551686400	24400	24350	24400	24350	2
560	20240719	110900	551637650	24300	24400	24400	24300	162
561	20240719	110800	547696350	24350	24400	24400	24350	31
562	20240719	110700	546941050	24450	24450	24450	24450	0
563	20240719	110600	546941050	24450	24350	24450	24350	10
564	20240719	110500	546697150	24350	24350	24350	24350	0
565	20240719	110400	546697150	24350	24350	24350	24350	101
566	20240719	110300	544237800	24350	24350	24350	24350	1
567	20240719	110200	544213450	24400	24450	24450	24400	79
568	20240719	110100	542285800	24400	24400	24400	24400	97
569	20240719	110000	539919000	24400	24500	24500	24400	89
570	20240719	105900	537746600	24400	24450	24450	24400	155
571	20240719	105800	533964450	24500	24550	24550	24500	49
572	20240719	105700	532762300	24550	24550	24550	24550	35
573	20240719	105600	531903050	24500	24500	24500	24500	5
574	20240719	105500	531780550	24500	24500	24500	24500	121
575	20240719	105400	528816050	24500	24450	24500	24450	74
576	20240719	105300	527005300	24450	24450	24450	24450	0
577	20240719	105200	527005300	24450	24350	24450	24350	30
578	20240719	105100	526274050	24250	24350	24350	24250	70
579	20240719	105000	524576450	24200	24200	24200	24200	0
580	20240719	104900	524576450	24200	24300	24300	24050	1004
581	20240719	104800	500298150	24450	24400	24450	24350	4206
582	20240719	104700	397838950	24400	24400	24400	24400	117
583	20240719	104600	394984150	24450	24450	24450	24450	58
584	20240719	104500	393566050	24450	24450	24450	24450	0
585	20240719	104400	393566050	24450	24400	24450	24400	364
586	20240719	104300	384684400	24450	24450	24450	24400	178
587	20240719	104200	380332550	24450	24450	24450	24400	663
588	20240719	104100	364135600	24500	24600	24600	24500	370
589	20240719	104000	355052750	24600	24600	24600	24600	41
590	20240719	103900	354044150	24600	24600	24600	24600	0
591	20240719	103800	354044150	24600	24600	24600	24600	20
592	20240719	103700	353552150	24600	24600	24600	24600	2
593	20240719	103600	353502950	24650	24800	24800	24650	160
594	20240719	103500	349546100	24800	24800	24800	24800	1
595	20240719	103400	349521300	24800	24800	24800	24800	93
596	20240719	103300	347214900	24800	24800	24800	24800	109
597	20240719	103200	344511700	24850	24800	24850	24800	23
598	20240719	103100	343941150	24800	24800	24800	24800	0
599	20240719	103000	343941150	24800	24800	24800	24800	0
600	20240719	102900	343941150	24800	24800	24800	24800	0
601	20240719	102800	343941150	24800	24850	24850	24800	10
602	20240719	102700	343693000	24800	24900	24900	24800	22
603	20240719	102600	343145400	24900	25000	25000	24900	171
604	20240719	102500	338878950	25000	25150	25150	25000	123
605	20240719	102400	335792350	25100	25000	25100	25000	470
606	20240719	102300	324004400	24900	24900	24900	24900	33
607	20240719	102200	323182700	24900	24900	24900	24900	100
608	20240719	102100	320692700	24850	24900	24900	24850	236
609	20240719	102000	314824900	24850	24850	24850	24850	0
610	20240719	101900	314824900	24850	24850	24850	24850	12
611	20240719	101800	314526700	24850	24850	24850	24850	58
612	20240719	101700	313085400	24650	24650	24650	24650	6
613	20240719	101600	312937500	24650	24650	24650	24650	0
614	20240719	101500	312937500	24650	24650	24650	24650	0
615	20240719	101400	312937500	24650	24650	24650	24650	41
616	20240719	101300	311926850	24650	24850	24850	24650	50
617	20240719	101200	310686350	24850	24850	24850	24850	0
618	20240719	101100	310686350	24850	24850	24850	24850	0
619	20240719	101000	310686350	24850	24850	24850	24850	5
620	20240719	100900	310562100	24550	24950	24950	24550	430
621	20240719	100800	299959900	24900	24900	24900	24900	0
622	20240719	100700	299959900	24900	24850	24900	24850	72
623	20240719	100600	298167400	24850	24850	24850	24850	56
624	20240719	100500	296775800	24850	24650	24850	24650	15
625	20240719	100400	296403450	24650	24650	24650	24650	30
626	20240719	100300	295663950	24600	24900	24900	24600	31
627	20240719	100200	294898600	24600	24600	24600	24600	10
628	20240719	100100	294652600	24650	24650	24650	24650	44
629	20240719	100000	293568000	24700	24750	24800	24700	295
630	20240719	095900	286271900	24800	24900	24900	24800	346
631	20240719	095800	277684100	25000	25000	25000	25000	60
632	20240719	095700	276184100	25000	25000	25000	25000	66
633	20240719	095600	274534100	25050	25050	25050	25050	65
634	20240719	095500	272905850	25050	25050	25050	25050	2
635	20240719	095400	272855750	25000	25050	25050	25000	22
636	20240719	095300	272304800	25000	25000	25000	25000	0
637	20240719	095200	272304800	25000	25000	25000	24900	73
638	20240719	095100	270479900	24850	24850	24850	24850	12
639	20240719	095000	270181700	25000	25000	25000	25000	1
640	20240719	094900	270156700	25000	24950	25000	24950	13
641	20240719	094800	269831950	24800	24800	24800	24800	21
642	20240719	094700	269311150	24800	24800	24800	24800	0
643	20240719	094600	269311150	24800	25050	25050	24750	166
644	20240719	094500	265175000	25050	24950	25050	24950	177
645	20240719	094400	260741450	24800	24750	24800	24750	131
646	20240719	094300	257492900	24650	24650	24650	24650	186
647	20240719	094200	252908000	24650	24500	24700	24500	237
648	20240719	094100	247074700	24500	24450	24500	24450	49
649	20240719	094000	245874950	24500	24500	24500	24500	45
650	20240719	093900	244772450	24500	24500	24500	24500	0
651	20240719	093800	244772450	24500	24450	24500	24450	126
652	20240719	093700	241685900	24400	24650	24650	24400	327
653	20240719	093600	233687900	24700	24700	24700	24700	102
654	20240719	093500	231168500	24700	24750	24750	24700	204
655	20240719	093400	226126900	24800	24650	24800	24650	232
656	20240719	093300	220395350	24600	24500	24600	24500	214
657	20240719	093200	215149850	24500	24350	24500	24300	121
658	20240719	093100	212201450	24350	24350	24350	24350	3
659	20240719	093000	212128400	24250	24450	24450	24250	545
660	20240719	092900	198906300	24350	24350	24350	24350	23
661	20240719	092800	198346250	24450	24350	24450	24350	30
662	20240719	092700	197612850	24400	24550	24600	24400	360
663	20240719	092600	188789700	24600	24600	24600	24550	214
664	20240719	092500	183529100	24600	24750	24750	24550	222
665	20240719	092400	178067500	24800	24850	24850	24550	195
666	20240719	092300	173268900	24800	24800	24800	24750	257
667	20240719	092200	166902450	24750	24550	24750	24550	685
668	20240719	092100	150050300	24550	24600	24600	24550	122
669	20240719	092000	147049600	24650	24700	24700	24650	210
670	20240719	091900	141865700	24750	24750	24750	24700	137
671	20240719	091800	138476600	24750	24750	24800	24750	153
672	20240719	091700	134689800	24850	24900	24900	24850	80
673	20240719	091600	132701650	24850	24950	24950	24850	107
674	20240719	091500	130039250	24900	24900	24900	24900	5
675	20240719	091400	129914750	24900	25050	25050	24900	480
676	20240719	091300	117937100	25050	25050	25050	25050	10
677	20240719	091200	117686600	24950	25050	25100	24950	423
678	20240719	091100	107115450	24950	25200	25200	24950	550
679	20240719	091000	93336750	25200	25200	25300	25200	239
680	20240719	090900	87313200	25200	25200	25300	25200	38
681	20240719	090800	86353600	25300	25150	25300	25100	148
682	20240719	090700	82619300	25100	25350	25400	25100	255
683	20240719	090600	76181800	25400	25350	25400	25350	301
684	20240719	090500	68543700	25350	25450	25450	25350	27
685	20240719	090400	67857200	25450	25900	25900	25450	1055
686	20240719	090300	40844750	25900	26000	26150	25900	257
687	20240719	090200	34167900	26000	26000	26000	25900	865
688	20240719	090100	11694250	26000	25400	26000	25400	263
689	20240719	090000	4880450	25400	25400	25400	25000	194