KissMeData/260870/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	210600	145309400	24200	24200	24200	24200	1
3	20240716	210500	145309400	24200	24200	24200	24200	0
4	20240716	210400	145309400	24200	24200	24200	24200	0
5	20240716	210300	145309400	24200	24200	24200	24200	0
6	20240716	210200	145309400	24200	24200	24200	24200	0
7	20240716	210100	145309400	24200	24200	24200	24200	0
8	20240716	210000	145309400	24200	24200	24200	24200	0
9	20240716	205900	145309400	24200	24200	24200	24200	0
10	20240716	205800	145309400	24200	24200	24200	24200	0
11	20240716	205700	145309400	24200	24200	24200	24200	0
12	20240716	205600	145309400	24200	24200	24200	24200	0
13	20240716	205500	145309400	24200	24200	24200	24200	0
14	20240716	205400	145309400	24200	24200	24200	24200	0
15	20240716	205300	145309400	24200	24200	24200	24200	0
16	20240716	205200	145309400	24200	24200	24200	24200	0
17	20240716	205100	145309400	24200	24200	24200	24200	0
18	20240716	205000	145309400	24200	24200	24200	24200	0
19	20240716	204900	145309400	24200	24200	24200	24200	0
20	20240716	204800	145309400	24200	24200	24200	24200	0
21	20240716	204700	145309400	24200	24200	24200	24200	0
22	20240716	204600	145309400	24200	24200	24200	24200	0
23	20240716	204500	145309400	24200	24200	24200	24200	0
24	20240716	204400	145309400	24200	24200	24200	24200	0
25	20240716	204300	145309400	24200	24200	24200	24200	0
26	20240716	204200	145309400	24200	24200	24200	24200	0
27	20240716	204100	145309400	24200	24200	24200	24200	0
28	20240716	204000	145309400	24200	24200	24200	24200	0
29	20240716	203900	145309400	24200	24200	24200	24200	0
30	20240716	203800	145309400	24200	24200	24200	24200	0
31	20240716	203700	145309400	24200	24200	24200	24200	0
32	20240716	203600	145309400	24200	24200	24200	24200	1
33	20240716	203500	145309400	24200	24200	24200	24200	0
34	20240716	203400	145309400	24200	24200	24200	24200	0
35	20240716	203300	145309400	24200	24200	24200	24200	0
36	20240716	203200	145309400	24200	24200	24200	24200	0
37	20240716	203100	145309400	24200	24200	24200	24200	0
38	20240716	203000	145309400	24200	24200	24200	24200	0
39	20240716	202900	145309400	24200	24200	24200	24200	0
40	20240716	202800	145309400	24200	24200	24200	24200	0
41	20240716	202700	145309400	24200	24200	24200	24200	0
42	20240716	202600	145309400	24200	24200	24200	24200	0
43	20240716	202500	145309400	24200	24200	24200	24200	0
44	20240716	202400	145309400	24200	24200	24200	24200	0
45	20240716	202300	145309400	24200	24200	24200	24200	0
46	20240716	202200	145309400	24200	24200	24200	24200	0
47	20240716	202100	145309400	24200	24200	24200	24200	0
48	20240716	202000	145309400	24200	24200	24200	24200	0
49	20240716	201900	145309400	24200	24200	24200	24200	0
50	20240716	201800	145309400	24200	24200	24200	24200	0
51	20240716	201700	145309400	24200	24200	24200	24200	0
52	20240716	201600	145309400	24200	24200	24200	24200	0
53	20240716	201500	145309400	24200	24200	24200	24200	0
54	20240716	201400	145309400	24200	24200	24200	24200	0
55	20240716	201300	145309400	24200	24200	24200	24200	0
56	20240716	201200	145309400	24200	24200	24200	24200	0
57	20240716	201100	145309400	24200	24200	24200	24200	0
58	20240716	201000	145309400	24200	24200	24200	24200	0
59	20240716	200900	145309400	24200	24200	24200	24200	0
60	20240716	200800	145309400	24200	24200	24200	24200	0
61	20240716	200700	145309400	24200	24200	24200	24200	0
62	20240716	200600	145309400	24200	24200	24200	24200	1
63	20240716	200500	145309400	24200	24200	24200	24200	0
64	20240716	200400	145309400	24200	24200	24200	24200	0
65	20240716	200300	145309400	24200	24200	24200	24200	0
66	20240716	200200	145309400	24200	24200	24200	24200	0
67	20240716	200100	145309400	24200	24200	24200	24200	0
68	20240716	200000	145309400	24200	24200	24200	24200	0
69	20240716	195900	145309400	24200	24200	24200	24200	0
70	20240716	195800	145309400	24200	24200	24200	24200	0
71	20240716	195700	145309400	24200	24200	24200	24200	0
72	20240716	195600	145309400	24200	24200	24200	24200	0
73	20240716	195500	145309400	24200	24200	24200	24200	0
74	20240716	195400	145309400	24200	24200	24200	24200	0
75	20240716	195300	145309400	24200	24200	24200	24200	0
76	20240716	195200	145309400	24200	24200	24200	24200	0
77	20240716	195100	145309400	24200	24200	24200	24200	0
78	20240716	195000	145309400	24200	24200	24200	24200	0
79	20240716	194900	145309400	24200	24200	24200	24200	0
80	20240716	194800	145309400	24200	24200	24200	24200	0
81	20240716	194700	145309400	24200	24200	24200	24200	0
82	20240716	194600	145309400	24200	24200	24200	24200	0
83	20240716	194500	145309400	24200	24200	24200	24200	0
84	20240716	194400	145309400	24200	24200	24200	24200	0
85	20240716	194300	145309400	24200	24200	24200	24200	0
86	20240716	194200	145309400	24200	24200	24200	24200	0
87	20240716	194100	145309400	24200	24200	24200	24200	0
88	20240716	194000	145309400	24200	24200	24200	24200	0
89	20240716	193900	145309400	24200	24200	24200	24200	0
90	20240716	193800	145309400	24200	24200	24200	24200	0
91	20240716	193700	145309400	24200	24200	24200	24200	0
92	20240716	193600	145309400	24200	24200	24200	24200	1
93	20240716	193500	145309400	24200	24200	24200	24200	0
94	20240716	193400	145309400	24200	24200	24200	24200	0
95	20240716	193300	145309400	24200	24200	24200	24200	0
96	20240716	193200	145309400	24200	24200	24200	24200	0
97	20240716	193100	145309400	24200	24200	24200	24200	0
98	20240716	193000	145309400	24200	24200	24200	24200	0
99	20240716	192900	145309400	24200	24200	24200	24200	0
100	20240716	192800	145309400	24200	24200	24200	24200	0
101	20240716	192700	145309400	24200	24200	24200	24200	0
102	20240716	192600	145309400	24200	24200	24200	24200	0
103	20240716	192500	145309400	24200	24200	24200	24200	0
104	20240716	192400	145309400	24200	24200	24200	24200	0
105	20240716	192300	145309400	24200	24200	24200	24200	0
106	20240716	192200	145309400	24200	24200	24200	24200	0
107	20240716	192100	145309400	24200	24200	24200	24200	0
108	20240716	192000	145309400	24200	24200	24200	24200	0
109	20240716	191900	145309400	24200	24200	24200	24200	0
110	20240716	191800	145309400	24200	24200	24200	24200	0
111	20240716	191700	145309400	24200	24200	24200	24200	0
112	20240716	191600	145309400	24200	24200	24200	24200	0
113	20240716	191500	145309400	24200	24200	24200	24200	0
114	20240716	191400	145309400	24200	24200	24200	24200	0
115	20240716	191300	145309400	24200	24200	24200	24200	0
116	20240716	191200	145309400	24200	24200	24200	24200	0
117	20240716	191100	145309400	24200	24200	24200	24200	0
118	20240716	191000	145309400	24200	24200	24200	24200	0
119	20240716	190900	145309400	24200	24200	24200	24200	0
120	20240716	190800	145309400	24200	24200	24200	24200	0
121	20240716	190700	145309400	24200	24200	24200	24200	0
122	20240716	190600	145309400	24200	24200	24200	24200	1
123	20240716	190500	145309400	24200	24200	24200	24200	0
124	20240716	190400	145309400	24200	24200	24200	24200	0
125	20240716	190300	145309400	24200	24200	24200	24200	0
126	20240716	190200	145309400	24200	24200	24200	24200	0
127	20240716	190100	145309400	24200	24200	24200	24200	0
128	20240716	190000	145309400	24200	24200	24200	24200	0
129	20240716	185900	145309400	24200	24200	24200	24200	0
130	20240716	185800	145309400	24200	24200	24200	24200	0
131	20240716	185700	145309400	24200	24200	24200	24200	0
132	20240716	185600	145309400	24200	24200	24200	24200	0
133	20240716	185500	145309400	24200	24200	24200	24200	0
134	20240716	185400	145309400	24200	24200	24200	24200	0
135	20240716	185300	145309400	24200	24200	24200	24200	0
136	20240716	185200	145309400	24200	24200	24200	24200	0
137	20240716	185100	145309400	24200	24200	24200	24200	0
138	20240716	185000	145309400	24200	24200	24200	24200	0
139	20240716	184900	145309400	24200	24200	24200	24200	0
140	20240716	184800	145309400	24200	24200	24200	24200	0
141	20240716	184700	145309400	24200	24200	24200	24200	0
142	20240716	184600	145309400	24200	24200	24200	24200	0
143	20240716	184500	145309400	24200	24200	24200	24200	0
144	20240716	184400	145309400	24200	24200	24200	24200	0
145	20240716	184300	145309400	24200	24200	24200	24200	0
146	20240716	184200	145309400	24200	24200	24200	24200	0
147	20240716	184100	145309400	24200	24200	24200	24200	0
148	20240716	184000	145309400	24200	24200	24200	24200	0
149	20240716	183900	145309400	24200	24200	24200	24200	0
150	20240716	183800	145309400	24200	24200	24200	24200	0
151	20240716	183700	145309400	24200	24200	24200	24200	0
152	20240716	183600	145309400	24200	24200	24200	24200	1
153	20240716	183500	145309400	24200	24200	24200	24200	0
154	20240716	183400	145309400	24200	24200	24200	24200	0
155	20240716	183300	145309400	24200	24200	24200	24200	0
156	20240716	183200	145309400	24200	24200	24200	24200	0
157	20240716	183100	145309400	24200	24200	24200	24200	0
158	20240716	183000	145309400	24200	24200	24200	24200	0
159	20240716	182900	145309400	24200	24200	24200	24200	0
160	20240716	182800	145309400	24200	24200	24200	24200	0
161	20240716	182700	145309400	24200	24200	24200	24200	0
162	20240716	182600	145309400	24200	24200	24200	24200	0
163	20240716	182500	145309400	24200	24200	24200	24200	0
164	20240716	182400	145309400	24200	24200	24200	24200	0
165	20240716	182300	145309400	24200	24200	24200	24200	0
166	20240716	182200	145309400	24200	24200	24200	24200	0
167	20240716	182100	145309400	24200	24200	24200	24200	0
168	20240716	182000	145309400	24200	24200	24200	24200	0
169	20240716	181900	145309400	24200	24200	24200	24200	0
170	20240716	181800	145309400	24200	24200	24200	24200	0
171	20240716	181700	145309400	24200	24200	24200	24200	0
172	20240716	181600	145309400	24200	24200	24200	24200	0
173	20240716	181500	145309400	24200	24200	24200	24200	0
174	20240716	181400	145309400	24200	24200	24200	24200	0
175	20240716	181300	145309400	24200	24200	24200	24200	0
176	20240716	181200	145309400	24200	24200	24200	24200	0
177	20240716	181100	145309400	24200	24200	24200	24200	0
178	20240716	181000	145309400	24200	24200	24200	24200	0
179	20240716	180900	145309400	24200	24200	24200	24200	0
180	20240716	180800	145309400	24200	24200	24200	24200	0
181	20240716	180700	145309400	24200	24200	24200	24200	0
182	20240716	180600	145309400	24200	24200	24200	24200	1
183	20240716	180500	145309400	24200	24200	24200	24200	0
184	20240716	180400	145309400	24200	24200	24200	24200	0
185	20240716	180300	145309400	24200	24200	24200	24200	0
186	20240716	180200	145309400	24200	24200	24200	24200	0
187	20240716	180100	145309400	24200	24200	24200	24200	0
188	20240716	180000	145309400	24200	24200	24200	24200	0
189	20240716	175900	145309400	24200	24200	24200	24200	0
190	20240716	175800	145309400	24200	24200	24200	24200	0
191	20240716	175700	145309400	24200	24200	24200	24200	0
192	20240716	175600	145309400	24200	24200	24200	24200	0
193	20240716	175500	145309400	24200	24200	24200	24200	0
194	20240716	175400	145309400	24200	24200	24200	24200	0
195	20240716	175300	145309400	24200	24200	24200	24200	0
196	20240716	175200	145309400	24200	24200	24200	24200	0
197	20240716	175100	145309400	24200	24200	24200	24200	0
198	20240716	175000	145309400	24200	24200	24200	24200	0
199	20240716	174900	145309400	24200	24200	24200	24200	0
200	20240716	174800	145309400	24200	24200	24200	24200	0
201	20240716	174700	145309400	24200	24200	24200	24200	0
202	20240716	174600	145309400	24200	24200	24200	24200	0
203	20240716	174500	145309400	24200	24200	24200	24200	0
204	20240716	174400	145309400	24200	24200	24200	24200	0
205	20240716	174300	145309400	24200	24200	24200	24200	0
206	20240716	174200	145309400	24200	24200	24200	24200	0
207	20240716	174100	145309400	24200	24200	24200	24200	0
208	20240716	174000	145309400	24200	24200	24200	24200	0
209	20240716	173900	145309400	24200	24200	24200	24200	0
210	20240716	173800	145309400	24200	24200	24200	24200	0
211	20240716	173700	145309400	24200	24200	24200	24200	0
212	20240716	173600	145309400	24200	24200	24200	24200	1
213	20240716	173500	145309400	24200	24200	24200	24200	0
214	20240716	173400	145309400	24200	24200	24200	24200	0
215	20240716	173300	145309400	24200	24200	24200	24200	0
216	20240716	173200	145309400	24200	24200	24200	24200	0
217	20240716	173100	145309400	24200	24200	24200	24200	0
218	20240716	173000	145309400	24200	24200	24200	24200	0
219	20240716	172900	145309400	24200	24200	24200	24200	0
220	20240716	172800	145309400	24200	24200	24200	24200	0
221	20240716	172700	145309400	24200	24200	24200	24200	0
222	20240716	172600	145309400	24200	24200	24200	24200	0
223	20240716	172500	145309400	24200	24200	24200	24200	0
224	20240716	172400	145309400	24200	24200	24200	24200	0
225	20240716	172300	145309400	24200	24200	24200	24200	0
226	20240716	172200	145309400	24200	24200	24200	24200	0
227	20240716	172100	145309400	24200	24200	24200	24200	0
228	20240716	172000	145309400	24200	24200	24200	24200	0
229	20240716	171900	145309400	24200	24200	24200	24200	0
230	20240716	171800	145309400	24200	24200	24200	24200	0
231	20240716	171700	145309400	24200	24200	24200	24200	0
232	20240716	171600	145309400	24200	24200	24200	24200	0
233	20240716	171500	145309400	24200	24200	24200	24200	0
234	20240716	171400	145309400	24200	24200	24200	24200	0
235	20240716	171300	145309400	24200	24200	24200	24200	0
236	20240716	171200	145309400	24200	24200	24200	24200	0
237	20240716	171100	145309400	24200	24200	24200	24200	0
238	20240716	171000	145309400	24200	24200	24200	24200	0
239	20240716	170900	145309400	24200	24200	24200	24200	0
240	20240716	170800	145309400	24200	24200	24200	24200	0
241	20240716	170700	145309400	24200	24200	24200	24200	0
242	20240716	170600	145309400	24200	24200	24200	24200	1
243	20240716	170500	145309400	24200	24200	24200	24200	0
244	20240716	170400	145309400	24200	24200	24200	24200	0
245	20240716	170300	145309400	24200	24200	24200	24200	0
246	20240716	170200	145309400	24200	24200	24200	24200	0
247	20240716	170100	145309400	24200	24200	24200	24200	0
248	20240716	170000	145309400	24200	24200	24200	24200	0
249	20240716	165900	145309400	24200	24200	24200	24200	0
250	20240716	165800	145309400	24200	24200	24200	24200	0
251	20240716	165700	145309400	24200	24200	24200	24200	0
252	20240716	165600	145309400	24200	24200	24200	24200	0
253	20240716	165500	145309400	24200	24200	24200	24200	0
254	20240716	165400	145309400	24200	24200	24200	24200	0
255	20240716	165300	145309400	24200	24200	24200	24200	0
256	20240716	165200	145309400	24200	24200	24200	24200	0
257	20240716	165100	145309400	24200	24200	24200	24200	0
258	20240716	165000	145309400	24200	24200	24200	24200	0
259	20240716	164900	145309400	24200	24200	24200	24200	0
260	20240716	164800	145309400	24200	24200	24200	24200	0
261	20240716	164700	145309400	24200	24200	24200	24200	0
262	20240716	164600	145309400	24200	24200	24200	24200	0
263	20240716	164500	145309400	24200	24200	24200	24200	0
264	20240716	164400	145309400	24200	24200	24200	24200	0
265	20240716	164300	145309400	24200	24200	24200	24200	0
266	20240716	164200	145309400	24200	24200	24200	24200	0
267	20240716	164100	145309400	24200	24200	24200	24200	0
268	20240716	164000	145309400	24200	24200	24200	24200	0
269	20240716	163900	145309400	24200	24200	24200	24200	0
270	20240716	163800	145309400	24200	24200	24200	24200	0
271	20240716	163700	145309400	24200	24200	24200	24200	0
272	20240716	163600	145309400	24200	24200	24200	24200	1
273	20240716	163500	145309400	24200	24200	24200	24200	0
274	20240716	163400	145309400	24200	24200	24200	24200	0
275	20240716	163300	145309400	24200	24200	24200	24200	0
276	20240716	163200	145309400	24200	24200	24200	24200	0
277	20240716	163100	145309400	24200	24200	24200	24200	0
278	20240716	163000	145309400	24200	24200	24200	24200	0
279	20240716	162900	145309400	24200	24200	24200	24200	0
280	20240716	162800	145309400	24200	24200	24200	24200	0
281	20240716	162700	145309400	24200	24200	24200	24200	0
282	20240716	162600	145309400	24200	24200	24200	24200	0
283	20240716	162500	145309400	24200	24200	24200	24200	0
284	20240716	162400	145309400	24200	24200	24200	24200	0
285	20240716	162300	145309400	24200	24200	24200	24200	0
286	20240716	162200	145309400	24200	24200	24200	24200	0
287	20240716	162100	145309400	24200	24200	24200	24200	0
288	20240716	162000	145309400	24200	24200	24200	24200	0
289	20240716	161900	145309400	24200	24200	24200	24200	0
290	20240716	161800	145309400	24200	24200	24200	24200	0
291	20240716	161700	145309400	24200	24200	24200	24200	0
292	20240716	161600	145309400	24200	24200	24200	24200	0
293	20240716	161500	145309400	24200	24200	24200	24200	0
294	20240716	161400	145309400	24200	24200	24200	24200	0
295	20240716	161300	145309400	24200	24200	24200	24200	0
296	20240716	161200	145309400	24200	24200	24200	24200	0
297	20240716	161100	145309400	24200	24200	24200	24200	0
298	20240716	161000	145309400	24200	24200	24200	24200	0
299	20240716	160900	145309400	24200	24200	24200	24200	0
300	20240716	160800	145309400	24200	24200	24200	24200	0
301	20240716	160700	145309400	24200	24200	24200	24200	0
302	20240716	160600	145309400	24200	24200	24200	24200	1
303	20240716	160500	145309400	24200	24200	24200	24200	0
304	20240716	160400	145309400	24200	24200	24200	24200	0
305	20240716	160300	145309400	24200	24200	24200	24200	0
306	20240716	160200	145309400	24200	24200	24200	24200	0
307	20240716	160100	145309400	24200	24200	24200	24200	0
308	20240716	160000	145309400	24200	24200	24200	24200	0
309	20240716	155900	145309400	24200	24200	24200	24200	0
310	20240716	155800	145309400	24200	24200	24200	24200	0
311	20240716	155700	145309400	24200	24200	24200	24200	0
312	20240716	155600	145309400	24200	24200	24200	24200	0
313	20240716	155500	145309400	24200	24200	24200	24200	0
314	20240716	155400	145309400	24200	24200	24200	24200	0
315	20240716	155300	145309400	24200	24200	24200	24200	0
316	20240716	155200	145309400	24200	24200	24200	24200	0
317	20240716	155100	145309400	24200	24200	24200	24200	0
318	20240716	155000	145309400	24200	24200	24200	24200	0
319	20240716	154900	145309400	24200	24200	24200	24200	0
320	20240716	154800	145309400	24200	24200	24200	24200	0
321	20240716	154700	145309400	24200	24200	24200	24200	0
322	20240716	154600	145309400	24200	24200	24200	24200	0
323	20240716	154500	145309400	24200	24200	24200	24200	0
324	20240716	154400	145309400	24200	24200	24200	24200	0
325	20240716	154300	145309400	24200	24200	24200	24200	0
326	20240716	154200	145309400	24200	24200	24200	24200	0
327	20240716	154100	145309400	24200	24200	24200	24200	0
328	20240716	154000	145309400	24200	24200	24200	24200	0
329	20240716	153900	145309400	24200	24200	24200	24200	0
330	20240716	153800	145309400	24200	24200	24200	24200	0
331	20240716	153700	145309400	24200	24200	24200	24200	0
332	20240716	153600	145309400	24200	24200	24200	24200	1
333	20240716	153500	145309400	24200	24200	24200	24200	0
334	20240716	153400	145309400	24200	24200	24200	24200	0
335	20240716	153300	145309400	24200	24200	24200	24200	0
336	20240716	153200	145309400	24200	24200	24200	24200	0
337	20240716	153100	145309400	24200	24200	24200	24200	0
338	20240716	153000	145309400	24200	24200	24200	24200	1
339	20240716	152900	145285200	24100	24100	24100	24100	0
340	20240716	152800	145285200	24100	24100	24100	24100	0
341	20240716	152700	145285200	24100	24100	24100	24100	0
342	20240716	152600	145285200	24100	24100	24100	24100	0
343	20240716	152500	145285200	24100	24100	24100	24100	0
344	20240716	152400	145285200	24100	24100	24100	24100	0
345	20240716	152300	145285200	24100	24100	24100	24100	0
346	20240716	152200	145285200	24100	24100	24100	24100	0
347	20240716	152100	145285200	24100	24100	24100	24100	0
348	20240716	152000	145285200	24100	24100	24100	24100	0
349	20240716	151900	145285200	24100	24100	24100	24100	0
350	20240716	151800	145285200	24100	24100	24100	24100	0
351	20240716	151700	145285200	24100	24100	24100	24100	0
352	20240716	151600	145285200	24100	24100	24100	24100	206
353	20240716	151500	140320600	24100	24100	24100	24100	35
354	20240716	151400	139477100	24100	24100	24100	24100	0
355	20240716	151300	139477100	24100	24100	24100	24100	50
356	20240716	151200	138272100	24050	24050	24050	24050	0
357	20240716	151100	138272100	24050	24050	24050	24050	0
358	20240716	151000	138272100	24050	24050	24050	24050	10
359	20240716	150900	138031600	24100	24100	24100	24100	0
360	20240716	150800	138031600	24100	24100	24100	24100	10
361	20240716	150700	137790600	24100	24100	24100	24100	0
362	20240716	150600	137790600	24100	24100	24100	24100	0
363	20240716	150500	137790600	24100	24100	24100	24100	0
364	20240716	150400	137790600	24100	24100	24100	24100	1
365	20240716	150300	137766500	24000	24050	24050	24000	8
366	20240716	150200	137574400	24100	24100	24100	24100	0
367	20240716	150100	137574400	24100	24100	24100	24100	0
368	20240716	150000	137574400	24100	24100	24100	24100	0
369	20240716	145900	137574400	24100	24100	24100	24100	0
370	20240716	145800	137574400	24100	24050	24100	24050	101
371	20240716	145700	135144800	24000	24000	24000	24000	25
372	20240716	145600	134544800	24050	24050	24050	24050	60
373	20240716	145500	133101800	24100	24100	24100	24100	5
374	20240716	145400	132981300	24100	24100	24100	24100	0
375	20240716	145300	132981300	24100	24100	24100	24100	1
376	20240716	145200	132957200	24100	24100	24100	24100	0
377	20240716	145100	132957200	24100	24100	24100	24100	1
378	20240716	145000	132933100	24100	24150	24150	24100	170
379	20240716	144900	128834600	24200	24200	24200	24200	0
380	20240716	144800	128834600	24200	24200	24200	24200	2
381	20240716	144700	128786200	24150	24150	24150	24150	0
382	20240716	144600	128786200	24150	24150	24150	24150	62
383	20240716	144500	127288900	24150	24150	24150	24150	38
384	20240716	144400	126371200	24200	24200	24200	24200	0
385	20240716	144300	126371200	24200	24200	24200	24200	0
386	20240716	144200	126371200	24200	24200	24200	24200	0
387	20240716	144100	126371200	24200	24200	24200	24200	0
388	20240716	144000	126371200	24200	24200	24200	24200	0
389	20240716	143900	126371200	24200	24200	24200	24200	0
390	20240716	143800	126371200	24200	24200	24200	24200	2
391	20240716	143700	126322800	24200	24200	24200	24200	31
392	20240716	143600	125572600	24200	24100	24200	24100	759
393	20240716	143500	107279100	24200	24200	24200	24200	10
394	20240716	143400	107037100	24150	24150	24150	24150	3
395	20240716	143300	106964650	24200	24200	24200	24200	0
396	20240716	143200	106964650	24200	24200	24200	24200	0
397	20240716	143100	106964650	24200	24200	24200	24200	7
398	20240716	143000	106795250	24200	24200	24200	24200	0
399	20240716	142900	106795250	24200	24200	24200	24200	92
400	20240716	142800	104568850	24200	24200	24200	24200	0
401	20240716	142700	104568850	24200	24200	24200	24200	0
402	20240716	142600	104568850	24200	24200	24200	24200	0
403	20240716	142500	104568850	24200	24200	24200	24200	20
404	20240716	142400	104084850	24200	24200	24200	24200	0
405	20240716	142300	104084850	24200	24100	24200	24100	44
406	20240716	142200	103024350	24100	24100	24100	24100	0
407	20240716	142100	103024350	24100	24100	24100	24100	0
408	20240716	142000	103024350	24100	24100	24100	24100	80
409	20240716	141900	101096350	24100	24100	24100	24100	0
410	20240716	141800	101096350	24100	24100	24100	24100	0
411	20240716	141700	101096350	24100	24100	24100	24100	0
412	20240716	141600	101096350	24100	24100	24100	24100	0
413	20240716	141500	101096350	24100	24100	24100	24100	0
414	20240716	141400	101096350	24100	24100	24100	24100	0
415	20240716	141300	101096350	24100	24100	24100	24100	0
416	20240716	141200	101096350	24100	24100	24100	24100	0
417	20240716	141100	101096350	24100	24100	24100	24100	0
418	20240716	141000	101096350	24100	24100	24100	24100	0
419	20240716	140900	101096350	24100	24100	24100	24100	0
420	20240716	140800	101096350	24100	24100	24100	24100	1
421	20240716	140700	101072250	24000	24000	24000	24000	0
422	20240716	140600	101072250	24000	24000	24000	24000	0
423	20240716	140500	101072250	24000	24000	24000	24000	0
424	20240716	140400	101072250	24000	24000	24000	24000	0
425	20240716	140300	101072250	24000	24000	24000	24000	0
426	20240716	140200	101072250	24000	23950	24000	23950	81
427	20240716	140100	99130750	24000	24000	24000	24000	29
428	20240716	140000	98434750	24100	24100	24100	24100	0
429	20240716	135900	98434750	24100	24100	24100	24100	0
430	20240716	135800	98434750	24100	24100	24100	24100	0
431	20240716	135700	98434750	24100	24100	24100	24100	0
432	20240716	135600	98434750	24100	24100	24100	24100	0
433	20240716	135500	98434750	24100	24100	24100	24100	1
434	20240716	135400	98410650	24000	24000	24000	24000	0
435	20240716	135300	98410650	24000	24000	24000	24000	42
436	20240716	135200	97402650	24100	24100	24100	24100	0
437	20240716	135100	97402650	24100	24100	24100	24100	1
438	20240716	135000	97378550	24100	24100	24100	24100	2
439	20240716	134900	97330350	24100	24100	24100	24100	0
440	20240716	134800	97330350	24100	24100	24100	24100	0
441	20240716	134700	97330350	24100	24100	24100	24100	500
442	20240716	134600	85280350	24100	24100	24100	24100	0
443	20240716	134500	85280350	24100	24100	24100	24100	0
444	20240716	134400	85280350	24100	24100	24100	24100	0
445	20240716	134300	85280350	24100	24100	24100	24100	0
446	20240716	134200	85280350	24100	24100	24100	24100	0
447	20240716	134100	85280350	24100	24100	24100	24100	0
448	20240716	134000	85280350	24100	24100	24100	24100	0
449	20240716	133900	85280350	24100	24100	24100	24100	0
450	20240716	133800	85280350	24100	24100	24100	24100	0
451	20240716	133700	85280350	24100	24100	24100	24100	0
452	20240716	133600	85280350	24100	24100	24100	24100	0
453	20240716	133500	85280350	24100	24100	24100	24100	0
454	20240716	133400	85280350	24100	24100	24100	24100	0
455	20240716	133300	85280350	24100	24100	24100	24100	0
456	20240716	133200	85280350	24100	24100	24100	24100	0
457	20240716	133100	85280350	24100	24050	24100	24050	11
458	20240716	133000	85015750	24100	24100	24100	24100	0
459	20240716	132900	85015750	24100	24100	24100	24100	0
460	20240716	132800	85015750	24100	24100	24100	24100	0
461	20240716	132700	85015750	24100	24100	24100	24100	0
462	20240716	132600	85015750	24100	24100	24100	24100	0
463	20240716	132500	85015750	24100	24100	24100	24100	0
464	20240716	132400	85015750	24100	24100	24100	24100	0
465	20240716	132300	85015750	24100	24100	24100	24100	0
466	20240716	132200	85015750	24100	24100	24100	24100	0
467	20240716	132100	85015750	24100	24100	24100	24100	0
468	20240716	132000	85015750	24100	24050	24100	24050	100
469	20240716	131900	82609350	24000	24050	24050	24000	600
470	20240716	131800	68205350	24100	24100	24100	24100	0
471	20240716	131700	68205350	24100	24100	24100	24100	0
472	20240716	131600	68205350	24100	24100	24100	24100	0
473	20240716	131500	68205350	24100	24100	24100	24100	0
474	20240716	131400	68205350	24100	24100	24100	24100	0
475	20240716	131300	68205350	24100	24100	24100	24100	0
476	20240716	131200	68205350	24100	24100	24100	24100	0
477	20240716	131100	68205350	24100	24100	24100	24100	0
478	20240716	131000	68205350	24100	24100	24100	24100	0
479	20240716	130900	68205350	24100	24100	24100	24100	0
480	20240716	130800	68205350	24100	24100	24100	24100	0
481	20240716	130700	68205350	24100	24100	24100	24100	0
482	20240716	130600	68205350	24100	24100	24100	24100	1
483	20240716	130500	68181250	24000	24000	24000	24000	3
484	20240716	130400	68109250	24050	24050	24050	24050	0
485	20240716	130300	68109250	24050	24050	24050	24050	0
486	20240716	130200	68109250	24050	24050	24050	24050	2
487	20240716	130100	68061150	24100	24100	24100	24100	0
488	20240716	130000	68061150	24100	24100	24100	24100	0
489	20240716	125900	68061150	24100	24050	24100	24050	21
490	20240716	125800	67556050	24100	24100	24100	24100	0
491	20240716	125700	67556050	24100	24100	24100	24100	0
492	20240716	125600	67556050	24100	24100	24100	24100	0
493	20240716	125500	67556050	24100	24100	24100	24100	0
494	20240716	125400	67556050	24100	24100	24100	24100	1
495	20240716	125300	67531950	24100	24100	24100	24100	0
496	20240716	125200	67531950	24100	24100	24100	24100	0
497	20240716	125100	67531950	24100	24100	24100	24100	0
498	20240716	125000	67531950	24100	24100	24100	24100	1
499	20240716	124900	67507850	24100	24100	24100	24100	0
500	20240716	124800	67507850	24100	24100	24100	24100	0
501	20240716	124700	67507850	24100	24100	24100	24100	1
502	20240716	124600	67483750	24100	24100	24100	24100	0
503	20240716	124500	67483750	24100	24100	24100	24100	0
504	20240716	124400	67483750	24100	24100	24100	24100	0
505	20240716	124300	67483750	24100	24100	24100	24100	1
506	20240716	124200	67459650	24100	24100	24100	24100	1
507	20240716	124100	67435550	24050	24050	24050	24050	384
508	20240716	124000	58200350	24100	24100	24100	24100	0
509	20240716	123900	58200350	24100	24100	24100	24100	0
510	20240716	123800	58200350	24100	24100	24100	24100	0
511	20240716	123700	58200350	24100	24100	24100	24100	0
512	20240716	123600	58200350	24100	24100	24100	24100	0
513	20240716	123500	58200350	24100	24100	24100	24100	0
514	20240716	123400	58200350	24100	24100	24100	24100	0
515	20240716	123300	58200350	24100	24100	24100	24100	100
516	20240716	123200	55790350	24100	24100	24100	24100	3
517	20240716	123100	55718050	24100	24100	24100	24100	0
518	20240716	123000	55718050	24100	24100	24100	24100	0
519	20240716	122900	55718050	24100	24100	24100	24100	0
520	20240716	122800	55718050	24100	24100	24100	24100	0
521	20240716	122700	55718050	24100	24100	24100	24100	0
522	20240716	122600	55718050	24100	24100	24100	24100	0
523	20240716	122500	55718050	24100	24100	24100	24100	0
524	20240716	122400	55718050	24100	24100	24100	24100	0
525	20240716	122300	55718050	24100	24100	24100	24100	0
526	20240716	122200	55718050	24100	24100	24100	24100	0
527	20240716	122100	55718050	24100	24100	24100	24100	0
528	20240716	122000	55718050	24100	24100	24100	24100	0
529	20240716	121900	55718050	24100	24100	24100	24100	0
530	20240716	121800	55718050	24100	24100	24100	24100	0
531	20240716	121700	55718050	24100	24100	24100	24100	1
532	20240716	121600	55693950	24050	24050	24050	24050	0
533	20240716	121500	55693950	24050	24050	24050	24050	37
534	20240716	121400	54804100	24100	24100	24100	24100	0
535	20240716	121300	54804100	24100	24100	24100	24100	1
536	20240716	121200	54780000	24050	24050	24050	24050	0
537	20240716	121100	54780000	24050	24050	24050	24050	0
538	20240716	121000	54780000	24050	24050	24050	24050	13
539	20240716	120900	54467350	24100	24100	24100	24100	94
540	20240716	120800	52201950	24100	24100	24100	24100	0
541	20240716	120700	52201950	24100	24100	24100	24100	0
542	20240716	120600	52201950	24100	24100	24100	24100	0
543	20240716	120500	52201950	24100	24100	24100	24100	0
544	20240716	120400	52201950	24100	24100	24100	24100	0
545	20240716	120300	52201950	24100	24100	24100	24100	0
546	20240716	120200	52201950	24100	24100	24100	24100	0
547	20240716	120100	52201950	24100	24100	24100	24100	0
548	20240716	120000	52201950	24100	24100	24100	24100	0
549	20240716	115900	52201950	24100	24100	24100	24100	0
550	20240716	115800	52201950	24100	24100	24100	24100	1
551	20240716	115700	52177850	24050	24050	24050	24050	0
552	20240716	115600	52177850	24050	24050	24050	24050	0
553	20240716	115500	52177850	24050	24050	24050	24050	0
554	20240716	115400	52177850	24050	24050	24050	24050	42
555	20240716	115300	51167750	24050	24050	24050	24050	0
556	20240716	115200	51167750	24050	24050	24050	24050	5
557	20240716	115100	51047500	24100	24100	24100	24100	0
558	20240716	115000	51047500	24100	24100	24100	24100	0
559	20240716	114900	51047500	24100	24100	24100	24100	0
560	20240716	114800	51047500	24100	24100	24100	24100	0
561	20240716	114700	51047500	24100	24100	24100	24100	0
562	20240716	114600	51047500	24100	24100	24100	24100	0
563	20240716	114500	51047500	24100	24100	24100	24100	0
564	20240716	114400	51047500	24100	24100	24100	24100	0
565	20240716	114300	51047500	24100	24100	24100	24100	0
566	20240716	114200	51047500	24100	24100	24100	24100	0
567	20240716	114100	51047500	24100	24100	24100	24100	0
568	20240716	114000	51047500	24100	24100	24100	24100	1
569	20240716	113900	51023400	24050	24050	24050	24050	5
570	20240716	113800	50903150	24100	24100	24100	24100	0
571	20240716	113700	50903150	24100	24100	24100	24100	1
572	20240716	113600	50879050	24050	24050	24050	24050	5
573	20240716	113500	50758800	24100	24100	24100	24100	0
574	20240716	113400	50758800	24100	24100	24100	24100	0
575	20240716	113300	50758800	24100	24100	24100	24100	0
576	20240716	113200	50758800	24100	24100	24100	24100	1
577	20240716	113100	50734700	24050	24050	24050	24050	8
578	20240716	113000	50542300	24100	24100	24100	24100	0
579	20240716	112900	50542300	24100	24100	24100	24100	0
580	20240716	112800	50542300	24100	24100	24100	24100	0
581	20240716	112700	50542300	24100	24100	24100	24100	0
582	20240716	112600	50542300	24100	24100	24100	24100	1
583	20240716	112500	50518200	24100	24100	24100	24100	0
584	20240716	112400	50518200	24100	24100	24100	24100	0
585	20240716	112300	50518200	24100	24100	24100	24100	0
586	20240716	112200	50518200	24100	24100	24100	24100	0
587	20240716	112100	50518200	24100	24100	24100	24100	0
588	20240716	112000	50518200	24100	24100	24100	24100	0
589	20240716	111900	50518200	24100	24100	24100	24100	0
590	20240716	111800	50518200	24100	24100	24100	24100	0
591	20240716	111700	50518200	24100	24100	24100	24100	0
592	20240716	111600	50518200	24100	24100	24100	24100	8
593	20240716	111500	50325400	24100	24100	24100	24100	0
594	20240716	111400	50325400	24100	24100	24100	24100	0
595	20240716	111300	50325400	24100	24100	24100	24100	10
596	20240716	111200	50084400	24100	24100	24100	24100	0
597	20240716	111100	50084400	24100	24100	24100	24100	0
598	20240716	111000	50084400	24100	24100	24100	24100	0
599	20240716	110900	50084400	24100	24100	24100	24100	0
600	20240716	110800	50084400	24100	24100	24100	24100	130
601	20240716	110700	46951400	24100	24100	24100	24100	15
602	20240716	110600	46589900	24100	24100	24100	24100	0
603	20240716	110500	46589900	24100	24100	24100	24100	1
604	20240716	110400	46565800	24100	24100	24100	24100	0
605	20240716	110300	46565800	24100	24100	24100	24100	0
606	20240716	110200	46565800	24100	24100	24100	24100	0
607	20240716	110100	46565800	24100	24100	24100	24100	0
608	20240716	110000	46565800	24100	24100	24100	24100	0
609	20240716	105900	46565800	24100	24100	24100	24100	0
610	20240716	105800	46565800	24100	24100	24100	24100	1
611	20240716	105700	46541700	24100	24100	24100	24100	0
612	20240716	105600	46541700	24100	24100	24100	24100	1
613	20240716	105500	46517600	24100	24100	24100	24100	0
614	20240716	105400	46517600	24100	24050	24100	24050	27
615	20240716	105300	45868200	24100	24050	24100	24050	14
616	20240716	105200	45531450	24050	24050	24050	24050	0
617	20240716	105100	45531450	24050	24050	24050	24050	0
618	20240716	105000	45531450	24050	24050	24050	24050	7
619	20240716	104900	45363100	24100	24100	24100	24100	0
620	20240716	104800	45363100	24100	24100	24100	24100	0
621	20240716	104700	45363100	24100	24100	24100	24100	0
622	20240716	104600	45363100	24100	24100	24100	24100	0
623	20240716	104500	45363100	24100	24100	24100	24100	0
624	20240716	104400	45363100	24100	24100	24100	24100	0
625	20240716	104300	45363100	24100	24050	24100	24050	11
626	20240716	104200	45098500	24100	24100	24100	24100	0
627	20240716	104100	45098500	24100	24100	24100	24100	0
628	20240716	104000	45098500	24100	24100	24100	24100	0
629	20240716	103900	45098500	24100	24100	24100	24100	0
630	20240716	103800	45098500	24100	24100	24100	24100	0
631	20240716	103700	45098500	24100	24100	24100	24100	0
632	20240716	103600	45098500	24100	24100	24100	24100	0
633	20240716	103500	45098500	24100	24100	24100	24100	0
634	20240716	103400	45098500	24100	24100	24100	24100	169
635	20240716	103300	41025600	24100	24100	24100	24100	331
636	20240716	103200	33048500	24200	24200	24200	24200	0
637	20240716	103100	33048500	24200	24200	24200	24200	0
638	20240716	103000	33048500	24200	24200	24200	24200	5
639	20240716	102900	32927500	24200	24150	24200	24150	100
640	20240716	102800	30510700	24150	24150	24150	24150	0
641	20240716	102700	30510700	24150	24150	24150	24150	0
642	20240716	102600	30510700	24150	24150	24150	24150	2
643	20240716	102500	30462400	24200	24200	24200	24200	0
644	20240716	102400	30462400	24200	24200	24200	24200	0
645	20240716	102300	30462400	24200	24200	24200	24200	0
646	20240716	102200	30462400	24200	24200	24200	24200	10
647	20240716	102100	30220400	24200	24200	24200	24200	0
648	20240716	102000	30220400	24200	24200	24200	24200	10
649	20240716	101900	29978400	24200	24200	24200	24200	0
650	20240716	101800	29978400	24200	24200	24200	24200	0
651	20240716	101700	29978400	24200	24200	24200	24200	0
652	20240716	101600	29978400	24200	24200	24200	24200	0
653	20240716	101500	29978400	24200	24150	24200	24150	240
654	20240716	101400	24171350	24150	24150	24150	24150	0
655	20240716	101300	24171350	24150	24150	24150	24150	1
656	20240716	101200	24147200	24200	24200	24200	24200	0
657	20240716	101100	24147200	24200	24200	24200	24200	0
658	20240716	101000	24147200	24200	24200	24200	24200	0
659	20240716	100900	24147200	24200	24200	24200	24200	0
660	20240716	100800	24147200	24200	24200	24200	24200	5
661	20240716	100700	24026200	24200	24200	24200	24200	0
662	20240716	100600	24026200	24200	24200	24200	24200	0
663	20240716	100500	24026200	24200	24200	24200	24200	0
664	20240716	100400	24026200	24200	24200	24200	24200	0
665	20240716	100300	24026200	24200	24200	24200	24200	0
666	20240716	100200	24026200	24200	24200	24200	24200	0
667	20240716	100100	24026200	24200	24200	24200	24200	0
668	20240716	100000	24026200	24200	24200	24200	24200	1
669	20240716	095900	24002000	24150	24150	24150	24150	33
670	20240716	095800	23205050	24200	24200	24200	24200	1
671	20240716	095700	23180850	24150	24150	24150	24150	340
672	20240716	095600	14969850	24200	24200	24200	24200	0
673	20240716	095500	14969850	24200	24200	24200	24200	0
674	20240716	095400	14969850	24200	24200	24200	24200	0
675	20240716	095300	14969850	24200	24100	24200	24100	43
676	20240716	095200	13931400	24150	24100	24150	24000	101
677	20240716	095100	11506750	24200	24200	24200	24200	0
678	20240716	095000	11506750	24200	24200	24200	24200	0
679	20240716	094900	11506750	24200	24200	24200	24200	0
680	20240716	094800	11506750	24200	24200	24200	24200	0
681	20240716	094700	11506750	24200	24200	24200	24200	0
682	20240716	094600	11506750	24200	24200	24200	24200	0
683	20240716	094500	11506750	24200	24200	24200	24200	0
684	20240716	094400	11506750	24200	24100	24200	24100	101
685	20240716	094300	9062900	24200	24200	24200	24200	0
686	20240716	094200	9062900	24200	24200	24200	24200	0
687	20240716	094100	9062900	24200	24100	24200	24000	8
688	20240716	094000	8870600	24200	24100	24200	24100	6
689	20240716	093900	8725900	24100	24100	24200	24100	8
690	20240716	093800	8533000	24200	24200	24200	24200	0
691	20240716	093700	8533000	24200	24100	24200	24100	5
692	20240716	093600	8412400	24200	24200	24200	24200	2
693	20240716	093500	8364000	24200	24200	24200	24200	0
694	20240716	093400	8364000	24200	24200	24200	24200	0
695	20240716	093300	8364000	24200	24150	24200	24100	8
696	20240716	093200	8170750	24000	24100	24100	24000	100
697	20240716	093100	5766650	24100	24100	24100	24100	0
698	20240716	093000	5766650	24100	24100	24100	24100	20
699	20240716	092900	5284650	24200	24200	24200	24200	0
700	20240716	092800	5284650	24200	24200	24200	24200	35
701	20240716	092700	4437650	24250	24250	24250	24250	0
702	20240716	092600	4437650	24250	24250	24250	24250	0
703	20240716	092500	4437650	24250	24250	24250	24250	0
704	20240716	092400	4437650	24250	24250	24250	24250	0
705	20240716	092300	4437650	24250	24250	24250	24250	3
706	20240716	092200	4364900	24300	24300	24300	24300	1
707	20240716	092100	4340600	24300	24300	24300	24300	0
708	20240716	092000	4340600	24300	24300	24300	24300	0
709	20240716	091900	4340600	24300	24300	24300	24300	10
710	20240716	091800	4097600	24300	24300	24300	24300	1
711	20240716	091700	4073300	24300	24300	24300	24300	0
712	20240716	091600	4073300	24300	24300	24300	24300	0
713	20240716	091500	4073300	24300	24300	24300	24300	7
714	20240716	091400	3903200	24450	24450	24450	24450	0
715	20240716	091300	3903200	24450	24450	24450	24450	0
716	20240716	091200	3903200	24450	24450	24450	24450	0
717	20240716	091100	3903200	24450	24450	24450	24450	0
718	20240716	091000	3903200	24450	24450	24450	24450	1
719	20240716	090900	3878750	24550	24550	24550	24550	0
720	20240716	090800	3878750	24550	24550	24550	24550	0
721	20240716	090700	3878750	24550	24450	24550	24450	50
722	20240716	090600	2654600	24550	24550	24550	24550	0
723	20240716	090500	2654600	24550	24550	24550	24550	0
724	20240716	090400	2654600	24550	24550	24550	24550	0
725	20240716	090300	2654600	24550	24550	24550	24550	0
726	20240716	090200	2654600	24550	24550	24550	24550	0
727	20240716	090100	2654600	24550	24550	24550	24550	0
728	20240716	090000	2654600	24550	24100	24550	24100	110