KissMeData/344820/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211100	796183500	41200	41200	41200	41200	561
3	20240724	211000	796183500	41200	41200	41200	41200	0
4	20240724	210900	796183500	41200	41200	41200	41200	0
5	20240724	210800	796183500	41200	41200	41200	41200	0
6	20240724	210700	796183500	41200	41200	41200	41200	0
7	20240724	210600	796183500	41200	41200	41200	41200	0
8	20240724	210500	796183500	41200	41200	41200	41200	0
9	20240724	210400	796183500	41200	41200	41200	41200	0
10	20240724	210300	796183500	41200	41200	41200	41200	0
11	20240724	210200	796183500	41200	41200	41200	41200	0
12	20240724	210100	796183500	41200	41200	41200	41200	0
13	20240724	210000	796183500	41200	41200	41200	41200	0
14	20240724	205900	796183500	41200	41200	41200	41200	0
15	20240724	205800	796183500	41200	41200	41200	41200	0
16	20240724	205700	796183500	41200	41200	41200	41200	0
17	20240724	205600	796183500	41200	41200	41200	41200	0
18	20240724	205500	796183500	41200	41200	41200	41200	0
19	20240724	205400	796183500	41200	41200	41200	41200	0
20	20240724	205300	796183500	41200	41200	41200	41200	0
21	20240724	205200	796183500	41200	41200	41200	41200	0
22	20240724	205100	796183500	41200	41200	41200	41200	0
23	20240724	205000	796183500	41200	41200	41200	41200	0
24	20240724	204900	796183500	41200	41200	41200	41200	0
25	20240724	204800	796183500	41200	41200	41200	41200	0
26	20240724	204700	796183500	41200	41200	41200	41200	0
27	20240724	204600	796183500	41200	41200	41200	41200	0
28	20240724	204500	796183500	41200	41200	41200	41200	0
29	20240724	204400	796183500	41200	41200	41200	41200	0
30	20240724	204300	796183500	41200	41200	41200	41200	0
31	20240724	204200	796183500	41200	41200	41200	41200	0
32	20240724	204100	796183500	41200	41200	41200	41200	561
33	20240724	204000	796183500	41200	41200	41200	41200	0
34	20240724	203900	796183500	41200	41200	41200	41200	0
35	20240724	203800	796183500	41200	41200	41200	41200	0
36	20240724	203700	796183500	41200	41200	41200	41200	0
37	20240724	203600	796183500	41200	41200	41200	41200	0
38	20240724	203500	796183500	41200	41200	41200	41200	0
39	20240724	203400	796183500	41200	41200	41200	41200	0
40	20240724	203300	796183500	41200	41200	41200	41200	0
41	20240724	203200	796183500	41200	41200	41200	41200	0
42	20240724	203100	796183500	41200	41200	41200	41200	0
43	20240724	203000	796183500	41200	41200	41200	41200	0
44	20240724	202900	796183500	41200	41200	41200	41200	0
45	20240724	202800	796183500	41200	41200	41200	41200	0
46	20240724	202700	796183500	41200	41200	41200	41200	0
47	20240724	202600	796183500	41200	41200	41200	41200	0
48	20240724	202500	796183500	41200	41200	41200	41200	0
49	20240724	202400	796183500	41200	41200	41200	41200	0
50	20240724	202300	796183500	41200	41200	41200	41200	0
51	20240724	202200	796183500	41200	41200	41200	41200	0
52	20240724	202100	796183500	41200	41200	41200	41200	0
53	20240724	202000	796183500	41200	41200	41200	41200	0
54	20240724	201900	796183500	41200	41200	41200	41200	0
55	20240724	201800	796183500	41200	41200	41200	41200	0
56	20240724	201700	796183500	41200	41200	41200	41200	0
57	20240724	201600	796183500	41200	41200	41200	41200	0
58	20240724	201500	796183500	41200	41200	41200	41200	0
59	20240724	201400	796183500	41200	41200	41200	41200	0
60	20240724	201300	796183500	41200	41200	41200	41200	0
61	20240724	201200	796183500	41200	41200	41200	41200	0
62	20240724	201100	796183500	41200	41200	41200	41200	561
63	20240724	201000	796183500	41200	41200	41200	41200	0
64	20240724	200900	796183500	41200	41200	41200	41200	0
65	20240724	200800	796183500	41200	41200	41200	41200	0
66	20240724	200700	796183500	41200	41200	41200	41200	0
67	20240724	200600	796183500	41200	41200	41200	41200	0
68	20240724	200500	796183500	41200	41200	41200	41200	0
69	20240724	200400	796183500	41200	41200	41200	41200	0
70	20240724	200300	796183500	41200	41200	41200	41200	0
71	20240724	200200	796183500	41200	41200	41200	41200	0
72	20240724	200100	796183500	41200	41200	41200	41200	0
73	20240724	200000	796183500	41200	41200	41200	41200	0
74	20240724	195900	796183500	41200	41200	41200	41200	0
75	20240724	195800	796183500	41200	41200	41200	41200	0
76	20240724	195700	796183500	41200	41200	41200	41200	0
77	20240724	195600	796183500	41200	41200	41200	41200	0
78	20240724	195500	796183500	41200	41200	41200	41200	0
79	20240724	195400	796183500	41200	41200	41200	41200	0
80	20240724	195300	796183500	41200	41200	41200	41200	0
81	20240724	195200	796183500	41200	41200	41200	41200	0
82	20240724	195100	796183500	41200	41200	41200	41200	0
83	20240724	195000	796183500	41200	41200	41200	41200	0
84	20240724	194900	796183500	41200	41200	41200	41200	0
85	20240724	194800	796183500	41200	41200	41200	41200	0
86	20240724	194700	796183500	41200	41200	41200	41200	0
87	20240724	194600	796183500	41200	41200	41200	41200	0
88	20240724	194500	796183500	41200	41200	41200	41200	0
89	20240724	194400	796183500	41200	41200	41200	41200	0
90	20240724	194300	796183500	41200	41200	41200	41200	0
91	20240724	194200	796183500	41200	41200	41200	41200	0
92	20240724	194100	796183500	41200	41200	41200	41200	561
93	20240724	194000	796183500	41200	41200	41200	41200	0
94	20240724	193900	796183500	41200	41200	41200	41200	0
95	20240724	193800	796183500	41200	41200	41200	41200	0
96	20240724	193700	796183500	41200	41200	41200	41200	0
97	20240724	193600	796183500	41200	41200	41200	41200	0
98	20240724	193500	796183500	41200	41200	41200	41200	0
99	20240724	193400	796183500	41200	41200	41200	41200	0
100	20240724	193300	796183500	41200	41200	41200	41200	0
101	20240724	193200	796183500	41200	41200	41200	41200	0
102	20240724	193100	796183500	41200	41200	41200	41200	0
103	20240724	193000	796183500	41200	41200	41200	41200	0
104	20240724	192900	796183500	41200	41200	41200	41200	0
105	20240724	192800	796183500	41200	41200	41200	41200	0
106	20240724	192700	796183500	41200	41200	41200	41200	0
107	20240724	192600	796183500	41200	41200	41200	41200	0
108	20240724	192500	796183500	41200	41200	41200	41200	0
109	20240724	192400	796183500	41200	41200	41200	41200	0
110	20240724	192300	796183500	41200	41200	41200	41200	0
111	20240724	192200	796183500	41200	41200	41200	41200	0
112	20240724	192100	796183500	41200	41200	41200	41200	0
113	20240724	192000	796183500	41200	41200	41200	41200	0
114	20240724	191900	796183500	41200	41200	41200	41200	0
115	20240724	191800	796183500	41200	41200	41200	41200	0
116	20240724	191700	796183500	41200	41200	41200	41200	0
117	20240724	191600	796183500	41200	41200	41200	41200	0
118	20240724	191500	796183500	41200	41200	41200	41200	0
119	20240724	191400	796183500	41200	41200	41200	41200	0
120	20240724	191300	796183500	41200	41200	41200	41200	0
121	20240724	191200	796183500	41200	41200	41200	41200	0
122	20240724	191100	796183500	41200	41200	41200	41200	561
123	20240724	191000	796183500	41200	41200	41200	41200	0
124	20240724	190900	796183500	41200	41200	41200	41200	0
125	20240724	190800	796183500	41200	41200	41200	41200	0
126	20240724	190700	796183500	41200	41200	41200	41200	0
127	20240724	190600	796183500	41200	41200	41200	41200	0
128	20240724	190500	796183500	41200	41200	41200	41200	0
129	20240724	190400	796183500	41200	41200	41200	41200	0
130	20240724	190300	796183500	41200	41200	41200	41200	0
131	20240724	190200	796183500	41200	41200	41200	41200	0
132	20240724	190100	796183500	41200	41200	41200	41200	0
133	20240724	190000	796183500	41200	41200	41200	41200	0
134	20240724	185900	796183500	41200	41200	41200	41200	0
135	20240724	185800	796183500	41200	41200	41200	41200	0
136	20240724	185700	796183500	41200	41200	41200	41200	0
137	20240724	185600	796183500	41200	41200	41200	41200	0
138	20240724	185500	796183500	41200	41200	41200	41200	0
139	20240724	185400	796183500	41200	41200	41200	41200	0
140	20240724	185300	796183500	41200	41200	41200	41200	0
141	20240724	185200	796183500	41200	41200	41200	41200	0
142	20240724	185100	796183500	41200	41200	41200	41200	0
143	20240724	185000	796183500	41200	41200	41200	41200	0
144	20240724	184900	796183500	41200	41200	41200	41200	0
145	20240724	184800	796183500	41200	41200	41200	41200	0
146	20240724	184700	796183500	41200	41200	41200	41200	0
147	20240724	184600	796183500	41200	41200	41200	41200	0
148	20240724	184500	796183500	41200	41200	41200	41200	0
149	20240724	184400	796183500	41200	41200	41200	41200	0
150	20240724	184300	796183500	41200	41200	41200	41200	0
151	20240724	184200	796183500	41200	41200	41200	41200	0
152	20240724	184100	796183500	41200	41200	41200	41200	561
153	20240724	184000	796183500	41200	41200	41200	41200	0
154	20240724	183900	796183500	41200	41200	41200	41200	0
155	20240724	183800	796183500	41200	41200	41200	41200	0
156	20240724	183700	796183500	41200	41200	41200	41200	0
157	20240724	183600	796183500	41200	41200	41200	41200	0
158	20240724	183500	796183500	41200	41200	41200	41200	0
159	20240724	183400	796183500	41200	41200	41200	41200	0
160	20240724	183300	796183500	41200	41200	41200	41200	0
161	20240724	183200	796183500	41200	41200	41200	41200	0
162	20240724	183100	796183500	41200	41200	41200	41200	0
163	20240724	183000	796183500	41200	41200	41200	41200	0
164	20240724	182900	796183500	41200	41200	41200	41200	0
165	20240724	182800	796183500	41200	41200	41200	41200	0
166	20240724	182700	796183500	41200	41200	41200	41200	0
167	20240724	182600	796183500	41200	41200	41200	41200	0
168	20240724	182500	796183500	41200	41200	41200	41200	0
169	20240724	182400	796183500	41200	41200	41200	41200	0
170	20240724	182300	796183500	41200	41200	41200	41200	0
171	20240724	182200	796183500	41200	41200	41200	41200	0
172	20240724	182100	796183500	41200	41200	41200	41200	0
173	20240724	182000	796183500	41200	41200	41200	41200	0
174	20240724	181900	796183500	41200	41200	41200	41200	0
175	20240724	181800	796183500	41200	41200	41200	41200	0
176	20240724	181700	796183500	41200	41200	41200	41200	0
177	20240724	181600	796183500	41200	41200	41200	41200	0
178	20240724	181500	796183500	41200	41200	41200	41200	0
179	20240724	181400	796183500	41200	41200	41200	41200	0
180	20240724	181300	796183500	41200	41200	41200	41200	0
181	20240724	181200	796183500	41200	41200	41200	41200	0
182	20240724	181100	796183500	41200	41200	41200	41200	561
183	20240724	181000	796183500	41200	41200	41200	41200	0
184	20240724	180900	796183500	41200	41200	41200	41200	0
185	20240724	180800	796183500	41200	41200	41200	41200	0
186	20240724	180700	796183500	41200	41200	41200	41200	0
187	20240724	180600	796183500	41200	41200	41200	41200	0
188	20240724	180500	796183500	41200	41200	41200	41200	0
189	20240724	180400	796183500	41200	41200	41200	41200	0
190	20240724	180300	796183500	41200	41200	41200	41200	0
191	20240724	180200	796183500	41200	41200	41200	41200	0
192	20240724	180100	796183500	41200	41200	41200	41200	0
193	20240724	180000	796183500	41200	41200	41200	41200	0
194	20240724	175900	796183500	41200	41200	41200	41200	0
195	20240724	175800	796183500	41200	41200	41200	41200	0
196	20240724	175700	796183500	41200	41200	41200	41200	0
197	20240724	175600	796183500	41200	41200	41200	41200	0
198	20240724	175500	796183500	41200	41200	41200	41200	0
199	20240724	175400	796183500	41200	41200	41200	41200	0
200	20240724	175300	796183500	41200	41200	41200	41200	0
201	20240724	175200	796183500	41200	41200	41200	41200	0
202	20240724	175100	796183500	41200	41200	41200	41200	0
203	20240724	175000	796183500	41200	41200	41200	41200	0
204	20240724	174900	796183500	41200	41200	41200	41200	0
205	20240724	174800	796183500	41200	41200	41200	41200	0
206	20240724	174700	796183500	41200	41200	41200	41200	0
207	20240724	174600	796183500	41200	41200	41200	41200	0
208	20240724	174500	796183500	41200	41200	41200	41200	0
209	20240724	174400	796183500	41200	41200	41200	41200	0
210	20240724	174300	796183500	41200	41200	41200	41200	0
211	20240724	174200	796183500	41200	41200	41200	41200	0
212	20240724	174100	796183500	41200	41200	41200	41200	561
213	20240724	174000	796183500	41200	41200	41200	41200	0
214	20240724	173900	796183500	41200	41200	41200	41200	0
215	20240724	173800	796183500	41200	41200	41200	41200	0
216	20240724	173700	796183500	41200	41200	41200	41200	0
217	20240724	173600	796183500	41200	41200	41200	41200	0
218	20240724	173500	796183500	41200	41200	41200	41200	0
219	20240724	173400	796183500	41200	41200	41200	41200	0
220	20240724	173300	796183500	41200	41200	41200	41200	0
221	20240724	173200	796183500	41200	41200	41200	41200	0
222	20240724	173100	796183500	41200	41200	41200	41200	0
223	20240724	173000	796183500	41200	41200	41200	41200	0
224	20240724	172900	796183500	41200	41200	41200	41200	0
225	20240724	172800	796183500	41200	41200	41200	41200	0
226	20240724	172700	796183500	41200	41200	41200	41200	0
227	20240724	172600	796183500	41200	41200	41200	41200	0
228	20240724	172500	796183500	41200	41200	41200	41200	0
229	20240724	172400	796183500	41200	41200	41200	41200	0
230	20240724	172300	796183500	41200	41200	41200	41200	0
231	20240724	172200	796183500	41200	41200	41200	41200	0
232	20240724	172100	796183500	41200	41200	41200	41200	0
233	20240724	172000	796183500	41200	41200	41200	41200	0
234	20240724	171900	796183500	41200	41200	41200	41200	0
235	20240724	171800	796183500	41200	41200	41200	41200	0
236	20240724	171700	796183500	41200	41200	41200	41200	0
237	20240724	171600	796183500	41200	41200	41200	41200	0
238	20240724	171500	796183500	41200	41200	41200	41200	0
239	20240724	171400	796183500	41200	41200	41200	41200	0
240	20240724	171300	796183500	41200	41200	41200	41200	0
241	20240724	171200	796183500	41200	41200	41200	41200	0
242	20240724	171100	796183500	41200	41200	41200	41200	561
243	20240724	171000	796183500	41200	41200	41200	41200	0
244	20240724	170900	796183500	41200	41200	41200	41200	0
245	20240724	170800	796183500	41200	41200	41200	41200	0
246	20240724	170700	796183500	41200	41200	41200	41200	0
247	20240724	170600	796183500	41200	41200	41200	41200	0
248	20240724	170500	796183500	41200	41200	41200	41200	0
249	20240724	170400	796183500	41200	41200	41200	41200	0
250	20240724	170300	796183500	41200	41200	41200	41200	0
251	20240724	170200	796183500	41200	41200	41200	41200	0
252	20240724	170100	796183500	41200	41200	41200	41200	0
253	20240724	170000	796183500	41200	41200	41200	41200	0
254	20240724	165900	796183500	41200	41200	41200	41200	0
255	20240724	165800	796183500	41200	41200	41200	41200	0
256	20240724	165700	796183500	41200	41200	41200	41200	0
257	20240724	165600	796183500	41200	41200	41200	41200	0
258	20240724	165500	796183500	41200	41200	41200	41200	0
259	20240724	165400	796183500	41200	41200	41200	41200	0
260	20240724	165300	796183500	41200	41200	41200	41200	0
261	20240724	165200	796183500	41200	41200	41200	41200	0
262	20240724	165100	796183500	41200	41200	41200	41200	0
263	20240724	165000	796183500	41200	41200	41200	41200	0
264	20240724	164900	796183500	41200	41200	41200	41200	0
265	20240724	164800	796183500	41200	41200	41200	41200	0
266	20240724	164700	796183500	41200	41200	41200	41200	0
267	20240724	164600	796183500	41200	41200	41200	41200	0
268	20240724	164500	796183500	41200	41200	41200	41200	0
269	20240724	164400	796183500	41200	41200	41200	41200	0
270	20240724	164300	796183500	41200	41200	41200	41200	0
271	20240724	164200	796183500	41200	41200	41200	41200	0
272	20240724	164100	796183500	41200	41200	41200	41200	561
273	20240724	164000	796183500	41200	41200	41200	41200	0
274	20240724	163900	796183500	41200	41200	41200	41200	0
275	20240724	163800	796183500	41200	41200	41200	41200	0
276	20240724	163700	796183500	41200	41200	41200	41200	0
277	20240724	163600	796183500	41200	41200	41200	41200	0
278	20240724	163500	796183500	41200	41200	41200	41200	0
279	20240724	163400	796183500	41200	41200	41200	41200	0
280	20240724	163300	796183500	41200	41200	41200	41200	0
281	20240724	163200	796183500	41200	41200	41200	41200	0
282	20240724	163100	796183500	41200	41200	41200	41200	0
283	20240724	163000	796183500	41200	41200	41200	41200	0
284	20240724	162900	796183500	41200	41200	41200	41200	0
285	20240724	162800	796183500	41200	41200	41200	41200	0
286	20240724	162700	796183500	41200	41200	41200	41200	0
287	20240724	162600	796183500	41200	41200	41200	41200	0
288	20240724	162500	796183500	41200	41200	41200	41200	0
289	20240724	162400	796183500	41200	41200	41200	41200	0
290	20240724	162300	796183500	41200	41200	41200	41200	0
291	20240724	162200	796183500	41200	41200	41200	41200	0
292	20240724	162100	796183500	41200	41200	41200	41200	0
293	20240724	162000	796183500	41200	41200	41200	41200	0
294	20240724	161900	796183500	41200	41200	41200	41200	0
295	20240724	161800	796183500	41200	41200	41200	41200	0
296	20240724	161700	796183500	41200	41200	41200	41200	0
297	20240724	161600	796183500	41200	41200	41200	41200	0
298	20240724	161500	796183500	41200	41200	41200	41200	0
299	20240724	161400	796183500	41200	41200	41200	41200	0
300	20240724	161300	796183500	41200	41200	41200	41200	0
301	20240724	161200	796183500	41200	41200	41200	41200	0
302	20240724	161100	796183500	41200	41200	41200	41200	561
303	20240724	161000	796183500	41200	41200	41200	41200	0
304	20240724	160900	796183500	41200	41200	41200	41200	0
305	20240724	160800	796183500	41200	41200	41200	41200	0
306	20240724	160700	796183500	41200	41200	41200	41200	0
307	20240724	160600	796183500	41200	41200	41200	41200	0
308	20240724	160500	796183500	41200	41200	41200	41200	0
309	20240724	160400	796183500	41200	41200	41200	41200	0
310	20240724	160300	796183500	41200	41200	41200	41200	0
311	20240724	160200	796183500	41200	41200	41200	41200	0
312	20240724	160100	796183500	41200	41200	41200	41200	0
313	20240724	160000	796183500	41200	41200	41200	41200	0
314	20240724	155900	796183500	41200	41200	41200	41200	0
315	20240724	155800	796183500	41200	41200	41200	41200	0
316	20240724	155700	796183500	41200	41200	41200	41200	0
317	20240724	155600	796183500	41200	41200	41200	41200	0
318	20240724	155500	796183500	41200	41200	41200	41200	0
319	20240724	155400	796183500	41200	41200	41200	41200	0
320	20240724	155300	796183500	41200	41200	41200	41200	0
321	20240724	155200	796183500	41200	41200	41200	41200	0
322	20240724	155100	796183500	41200	41200	41200	41200	0
323	20240724	155000	796183500	41200	41200	41200	41200	0
324	20240724	154900	796183500	41200	41200	41200	41200	0
325	20240724	154800	796183500	41200	41200	41200	41200	0
326	20240724	154700	796183500	41200	41200	41200	41200	0
327	20240724	154600	796183500	41200	41200	41200	41200	0
328	20240724	154500	796183500	41200	41200	41200	41200	0
329	20240724	154400	796183500	41200	41200	41200	41200	0
330	20240724	154300	796183500	41200	41200	41200	41200	0
331	20240724	154200	796183500	41200	41200	41200	41200	0
332	20240724	154100	796183500	41200	41200	41200	41200	561
333	20240724	154000	796183500	41200	41200	41200	41200	0
334	20240724	153900	796183500	41200	41200	41200	41200	0
335	20240724	153800	796183500	41200	41200	41200	41200	0
336	20240724	153700	796183500	41200	41200	41200	41200	0
337	20240724	153600	796183500	41200	41200	41200	41200	0
338	20240724	153500	796183500	41200	41200	41200	41200	0
339	20240724	153400	796183500	41200	41200	41200	41200	0
340	20240724	153300	796183500	41200	41200	41200	41200	0
341	20240724	153200	796183500	41200	41200	41200	41200	0
342	20240724	153100	796183500	41200	41200	41200	41200	0
343	20240724	153000	796183500	41200	41200	41200	41200	561
344	20240724	152900	773070300	41350	41350	41350	41350	0
345	20240724	152800	773070300	41350	41350	41350	41350	0
346	20240724	152700	773070300	41350	41350	41350	41350	0
347	20240724	152600	773070300	41350	41350	41350	41350	0
348	20240724	152500	773070300	41350	41350	41350	41350	0
349	20240724	152400	773070300	41350	41350	41350	41350	0
350	20240724	152300	773070300	41350	41350	41350	41350	0
351	20240724	152200	773070300	41350	41350	41350	41350	0
352	20240724	152100	773070300	41350	41350	41350	41350	0
353	20240724	152000	773070300	41350	41350	41350	41350	0
354	20240724	151900	773070300	41350	41450	41450	41350	12
355	20240724	151800	772573700	41350	41250	41350	41250	2
356	20240724	151700	772491100	41250	41250	41300	41250	5
357	20240724	151600	772284750	41250	41350	41350	41250	5
358	20240724	151500	772078350	41250	41350	41350	41250	5
359	20240724	151400	771872000	41250	41350	41350	41250	4
360	20240724	151300	771706900	41250	41250	41250	41250	3
361	20240724	151200	771583150	41300	41300	41350	41250	35
362	20240724	151100	770137550	41300	41300	41300	41300	3
363	20240724	151000	770013650	41300	41300	41300	41300	4
364	20240724	150900	769848450	41300	41350	41400	41300	14
365	20240724	150800	769269600	41300	41300	41450	41300	20
366	20240724	150700	768443450	41300	41250	41300	41200	131
367	20240724	150600	763041500	41300	41250	41300	41250	3
368	20240724	150500	762917700	41350	41250	41350	41250	22
369	20240724	150400	762010100	41300	41250	41350	41250	5
370	20240724	150300	761803700	41300	41200	41300	41200	3
371	20240724	150200	761680000	41300	41300	41350	41250	55
372	20240724	150100	759408350	41350	41350	41550	41300	138
373	20240724	150000	753705050	41300	41350	41350	41300	2
374	20240724	145900	753622400	41400	41350	41550	41200	2257
375	20240724	145800	660521750	41350	41400	41400	41350	2
376	20240724	145700	660439000	41400	41400	41400	41400	2
377	20240724	145600	660356200	41400	41400	41400	41400	6
378	20240724	145500	660107800	41400	41400	41400	41400	8
379	20240724	145400	659776600	41450	41400	41450	41400	12
380	20240724	145300	659279750	41350	41350	41400	41350	3
381	20240724	145200	659155650	41350	41350	41400	41350	4
382	20240724	145100	658990150	41300	41300	41300	41300	2
383	20240724	145000	658907550	41350	41350	41350	41350	1
384	20240724	144900	658866200	41350	41350	41350	41350	1
385	20240724	144800	658824850	41300	41350	41350	41300	14
386	20240724	144700	658246250	41350	41350	41350	41350	2
387	20240724	144600	658163550	41400	41350	41400	41350	94
388	20240724	144500	654276500	41350	41350	41400	41350	3
389	20240724	144400	654152400	41400	41400	41400	41400	0
390	20240724	144300	654152400	41400	41450	41450	41400	6
391	20240724	144200	653903750	41450	41350	41450	41350	239
392	20240724	144100	644019350	41400	41400	41400	41400	1
393	20240724	144000	643977950	41400	41400	41400	41400	1
394	20240724	143900	643936550	41350	41350	41350	41350	2
395	20240724	143800	643853850	41400	41350	41400	41350	2
396	20240724	143700	643771100	41350	41300	41350	41300	2
397	20240724	143600	643688450	41350	41350	41350	41350	0
398	20240724	143500	643688450	41350	41350	41350	41350	1
399	20240724	143400	643647100	41350	41350	41400	41250	214
400	20240724	143300	634813550	41400	41400	41400	41400	1
401	20240724	143200	634772150	41450	41350	41450	41350	82
402	20240724	143100	631380850	41250	41350	41400	41250	516
403	20240724	143000	610090850	41350	41300	41350	41300	33
404	20240724	142900	608726350	41350	41300	41350	41250	251
405	20240724	142800	598359200	41300	41300	41300	41250	4
406	20240724	142700	598194050	41300	41250	41300	41250	21
407	20240724	142600	597327650	41250	41250	41250	41250	2
408	20240724	142500	597245150	41250	41250	41250	41250	1
409	20240724	142400	597203900	41250	41250	41250	41250	3
410	20240724	142300	597080150	41250	41300	41350	41250	5
411	20240724	142200	596873650	41350	41350	41350	41350	0
412	20240724	142100	596873650	41350	41250	41350	41250	9
413	20240724	142000	596501900	41250	41250	41250	41250	3
414	20240724	141900	596378150	41250	41250	41250	41250	1
415	20240724	141800	596336900	41250	41250	41250	41250	1
416	20240724	141700	596295650	41300	41250	41300	41250	4
417	20240724	141600	596130600	41300	41250	41300	41250	23
418	20240724	141500	595181750	41300	41250	41300	41250	4
419	20240724	141400	595016650	41300	41300	41300	41300	1
420	20240724	141300	594975350	41250	41250	41250	41250	3
421	20240724	141200	594851600	41300	41250	41300	41250	269
422	20240724	141100	583755050	41350	41350	41350	41350	1
423	20240724	141000	583713700	41250	41250	41300	41250	3
424	20240724	140900	583589900	41300	41300	41300	41300	1
425	20240724	140800	583548600	41300	41300	41300	41300	4
426	20240724	140700	583383400	41300	41300	41300	41300	0
427	20240724	140600	583383400	41300	41300	41350	41300	5
428	20240724	140500	583176850	41300	41300	41300	41300	2
429	20240724	140400	583094250	41300	41300	41300	41300	3
430	20240724	140300	582970350	41300	41300	41300	41300	1
431	20240724	140200	582929050	41300	41300	41300	41300	2
432	20240724	140100	582846450	41300	41300	41300	41300	2
433	20240724	140000	582763850	41350	41350	41350	41300	31
434	20240724	135900	581483400	41300	41350	41350	41300	3
435	20240724	135800	581359450	41300	41300	41300	41300	4
436	20240724	135700	581194250	41350	41300	41350	41300	204
437	20240724	135600	572768950	41300	41300	41300	41300	3
438	20240724	135500	572645050	41300	41300	41300	41300	1
439	20240724	135400	572603750	41300	41300	41300	41300	18
440	20240724	135300	571860350	41300	41300	41300	41300	2
441	20240724	135200	571777750	41300	41300	41300	41300	4
442	20240724	135100	571612550	41300	41300	41300	41300	0
443	20240724	135000	571612550	41300	41300	41300	41300	2
444	20240724	134900	571529950	41350	41300	41350	41300	3
445	20240724	134800	571406000	41350	41350	41350	41350	1
446	20240724	134700	571364650	41300	41300	41300	41300	2
447	20240724	134600	571282050	41300	41300	41300	41300	2
448	20240724	134500	571199450	41300	41300	41300	41300	3
449	20240724	134400	571075550	41300	41300	41300	41300	1
450	20240724	134300	571034250	41300	41300	41300	41300	1
451	20240724	134200	570992950	41300	41300	41300	41300	2
452	20240724	134100	570910350	41400	41300	41400	41300	19
453	20240724	134000	570124800	41300	41300	41300	41300	0
454	20240724	133900	570124800	41300	41300	41350	41300	348
455	20240724	133800	555751750	41300	41300	41350	41300	35
456	20240724	133700	554306100	41300	41300	41300	41300	0
457	20240724	133600	554306100	41300	41300	41300	41300	0
458	20240724	133500	554306100	41300	41350	41350	41300	142
459	20240724	133400	548434450	41350	41350	41350	41350	0
460	20240724	133300	548434450	41350	41350	41350	41350	0
461	20240724	133200	548434450	41350	41350	41350	41350	1
462	20240724	133100	548393100	41350	41350	41350	41350	2
463	20240724	133000	548310400	41350	41350	41350	41350	1
464	20240724	132900	548269050	41450	41450	41450	41450	0
465	20240724	132800	548269050	41450	41450	41450	41450	1
466	20240724	132700	548227600	41450	41450	41450	41450	0
467	20240724	132600	548227600	41450	41450	41450	41450	0
468	20240724	132500	548227600	41450	41350	41450	41350	103
469	20240724	132400	543968250	41400	41450	41450	41400	2
470	20240724	132300	543885400	41400	41400	41400	41400	0
471	20240724	132200	543885400	41400	41400	41400	41400	0
472	20240724	132100	543885400	41400	41400	41400	41400	1
473	20240724	132000	543844000	41400	41400	41400	41400	0
474	20240724	131900	543844000	41400	41350	41400	41350	2
475	20240724	131800	543761250	41350	41350	41350	41350	1
476	20240724	131700	543719900	41400	41400	41400	41400	1
477	20240724	131600	543678500	41450	41450	41450	41450	1
478	20240724	131500	543637050	41450	41400	41450	41400	79
479	20240724	131400	540366150	41400	41400	41400	41400	1
480	20240724	131300	540324750	41450	41450	41450	41450	3
481	20240724	131200	540200400	41450	41450	41450	41450	1
482	20240724	131100	540158950	41450	41450	41450	41450	1
483	20240724	131000	540117500	41450	41300	41450	41300	66
484	20240724	130900	537384950	41400	41400	41400	41400	1
485	20240724	130800	537343550	41400	41400	41400	41400	0
486	20240724	130700	537343550	41400	41400	41400	41400	1
487	20240724	130600	537302150	41450	41450	41450	41450	2
488	20240724	130500	537219250	41300	41300	41450	41300	321
489	20240724	130400	523958950	41350	41350	41350	41350	31
490	20240724	130300	522677100	41350	41350	41350	41350	1
491	20240724	130200	522635750	41400	41300	41400	41300	105
492	20240724	130100	518296300	41350	41350	41350	41350	0
493	20240724	130000	518296300	41350	41350	41350	41350	1
494	20240724	125900	518254950	41400	41400	41400	41400	0
495	20240724	125800	518254950	41400	41400	41400	41400	1
496	20240724	125700	518213550	41450	41450	41450	41450	0
497	20240724	125600	518213550	41450	41300	41450	41300	530
498	20240724	125500	496319500	41400	41300	41400	41300	15
499	20240724	125400	495698600	41400	41350	41400	41300	165
500	20240724	125300	488880650	41400	41400	41400	41350	3
501	20240724	125200	488756500	41400	41400	41400	41400	3
502	20240724	125100	488632300	41450	41400	41450	41400	2
503	20240724	125000	488549450	41400	41400	41400	41400	1
504	20240724	124900	488508050	41450	41450	41450	41450	0
505	20240724	124800	488508050	41450	41350	41450	41350	119
506	20240724	124700	483586500	41400	41400	41400	41400	1
507	20240724	124600	483545100	41350	41350	41350	41350	2
508	20240724	124500	483462400	41450	41350	41450	41300	105
509	20240724	124400	479122500	41450	41450	41450	41450	0
510	20240724	124300	479122500	41450	41400	41450	41400	24
511	20240724	124200	478128700	41400	41400	41400	41400	29
512	20240724	124100	476928100	41450	41450	41450	41450	56
513	20240724	124000	474606900	41450	41400	41450	41400	54
514	20240724	123900	472371100	41400	41400	41400	41400	2
515	20240724	123800	472288300	41350	41350	41350	41350	1
516	20240724	123700	472246950	41500	41500	41500	41500	0
517	20240724	123600	472246950	41500	41500	41500	41500	0
518	20240724	123500	472246950	41500	41500	41500	41500	0
519	20240724	123400	472246950	41500	41500	41500	41500	1
520	20240724	123300	472205450	41500	41450	41500	41400	110
521	20240724	123200	467650150	41450	41450	41450	41450	1
522	20240724	123100	467608700	41450	41450	41450	41450	8
523	20240724	123000	467277100	41450	41450	41450	41450	20
524	20240724	122900	466448100	41450	41450	41450	41450	0
525	20240724	122800	466448100	41450	41400	41450	41300	349
526	20240724	122700	452030500	41400	41400	41400	41400	0
527	20240724	122600	452030500	41400	41400	41400	41400	0
528	20240724	122500	452030500	41400	41450	41450	41400	3
529	20240724	122400	451906250	41400	41400	41400	41400	41
530	20240724	122300	450208850	41350	41350	41350	41350	0
531	20240724	122200	450208850	41350	41350	41350	41350	0
532	20240724	122100	450208850	41350	41400	41400	41350	10
533	20240724	122000	449795150	41450	41350	41450	41350	524
534	20240724	121900	428125350	41400	41400	41400	41400	0
535	20240724	121800	428125350	41400	41400	41400	41400	1
536	20240724	121700	428083950	41450	41450	41450	41450	0
537	20240724	121600	428083950	41450	41400	41450	41400	76
538	20240724	121500	424937250	41400	41400	41400	41400	0
539	20240724	121400	424937250	41400	41400	41400	41400	1
540	20240724	121300	424895850	41400	41400	41400	41400	0
541	20240724	121200	424895850	41400	41400	41400	41400	0
542	20240724	121100	424895850	41400	41400	41400	41400	1
543	20240724	121000	424854450	41400	41400	41400	41400	1
544	20240724	120900	424813050	41450	41400	41450	41400	173
545	20240724	120800	417650200	41400	41400	41400	41400	0
546	20240724	120700	417650200	41400	41400	41400	41400	1
547	20240724	120600	417608800	41400	41400	41400	41400	0
548	20240724	120500	417608800	41400	41400	41400	41400	13
549	20240724	120400	417070600	41400	41350	41400	41350	112
550	20240724	120300	412438900	41400	41400	41400	41400	5
551	20240724	120200	412231900	41450	41400	41450	41400	71
552	20240724	120100	409292200	41400	41400	41400	41400	0
553	20240724	120000	409292200	41400	41400	41400	41400	2
554	20240724	115900	409209400	41450	41400	41450	41400	19
555	20240724	115800	408422650	41400	41400	41450	41400	10
556	20240724	115700	408008600	41400	41400	41400	41400	10
557	20240724	115600	407594600	41400	41400	41400	41400	7
558	20240724	115500	407304800	41400	41400	41400	41400	19
559	20240724	115400	406518200	41400	41400	41400	41400	8
560	20240724	115300	406187000	41400	41400	41450	41400	13
561	20240724	115200	405648600	41400	41400	41400	41400	8
562	20240724	115100	405317400	41400	41400	41400	41400	7
563	20240724	115000	405027600	41400	41400	41400	41400	9
564	20240724	114900	404655000	41400	41400	41400	41400	8
565	20240724	114800	404323800	41400	41400	41400	41400	8
566	20240724	114700	403992600	41450	41400	41450	41400	18
567	20240724	114600	403246900	41400	41400	41400	41400	8
568	20240724	114500	402915700	41400	41400	41400	41400	8
569	20240724	114400	402584500	41450	41450	41450	41400	20
570	20240724	114300	401755900	41400	41400	41400	41400	10
571	20240724	114200	401341900	41400	41500	41500	41400	9
572	20240724	114100	400969200	41400	41500	41500	41400	18
573	20240724	114000	400222800	41450	41400	41450	41400	154
574	20240724	113900	393846200	41400	41400	41400	41400	1
575	20240724	113800	393804800	41450	41400	41450	41400	64
576	20240724	113700	391155000	41400	41400	41400	41400	0
577	20240724	113600	391155000	41400	41400	41400	41400	1
578	20240724	113500	391113600	41400	41400	41400	41400	0
579	20240724	113400	391113600	41400	41400	41400	41400	20
580	20240724	113300	390285600	41450	41450	41450	41450	1
581	20240724	113200	390244150	41400	41450	41450	41400	2
582	20240724	113100	390161300	41450	41400	41450	41400	166
583	20240724	113000	383288500	41400	41400	41400	41400	1
584	20240724	112900	383247100	41450	41400	41450	41400	9
585	20240724	112800	382874100	41450	41450	41450	41450	0
586	20240724	112700	382874100	41450	41450	41450	41450	54
587	20240724	112600	380635800	41400	41400	41400	41400	0
588	20240724	112500	380635800	41400	41450	41450	41400	123
589	20240724	112400	375543450	41450	41450	41450	41450	0
590	20240724	112300	375543450	41450	41450	41450	41450	0
591	20240724	112200	375543450	41450	41500	41500	41450	2
592	20240724	112100	375460500	41500	41500	41500	41500	25
593	20240724	112000	374423000	41500	41500	41500	41500	0
594	20240724	111900	374423000	41500	41500	41500	41500	100
595	20240724	111800	370273000	41500	41550	41550	41500	103
596	20240724	111700	365993400	41500	41500	41500	41500	0
597	20240724	111600	365993400	41500	41550	41550	41500	2
598	20240724	111500	365910350	41450	41400	41450	41400	112
599	20240724	111400	361268000	41450	41450	41450	41450	4
600	20240724	111300	361102200	41450	41450	41450	41450	25
601	20240724	111200	360065950	41450	41400	41450	41400	10
602	20240724	111100	359651650	41450	41400	41450	41400	5
603	20240724	111000	359444450	41450	41500	41550	41300	952
604	20240724	110900	320045000	41500	41500	41500	41500	0
605	20240724	110800	320045000	41500	41500	41500	41500	1
606	20240724	110700	320003500	41550	41550	41550	41550	0
607	20240724	110600	320003500	41550	41550	41550	41550	0
608	20240724	110500	320003500	41550	41550	41550	41450	310
609	20240724	110400	307140000	41550	41550	41550	41550	14
610	20240724	110300	306558300	41550	41550	41550	41550	0
611	20240724	110200	306558300	41550	41550	41550	41550	1
612	20240724	110100	306516750	41550	41550	41550	41550	17
613	20240724	110000	305810400	41600	41600	41600	41600	1
614	20240724	105900	305768800	41600	41600	41600	41600	1
615	20240724	105800	305727200	41550	41550	41550	41550	5
616	20240724	105700	305519450	41600	41550	41600	41550	17
617	20240724	105600	304812800	41550	41550	41550	41550	0
618	20240724	105500	304812800	41550	41550	41550	41550	1
619	20240724	105400	304771250	41600	41550	41600	41550	2
620	20240724	105300	304688100	41550	41550	41550	41550	1
621	20240724	105200	304646550	41600	41600	41600	41600	5
622	20240724	105100	304438550	41600	41600	41600	41600	83
623	20240724	105000	300985750	41550	41550	41550	41550	3
624	20240724	104900	300861100	41550	41550	41550	41550	2
625	20240724	104800	300778000	41600	41600	41600	41600	0
626	20240724	104700	300778000	41600	41600	41600	41600	164
627	20240724	104600	293955600	41650	41650	41650	41650	23
628	20240724	104500	292997650	41650	41650	41650	41650	0
629	20240724	104400	292997650	41650	41650	41650	41650	0
630	20240724	104300	292997650	41650	41650	41700	41650	16
631	20240724	104200	292330950	41650	41650	41650	41650	7
632	20240724	104100	292039400	41650	41650	41650	41650	8
633	20240724	104000	291706200	41600	41600	41600	41600	1
634	20240724	103900	291664600	41650	41650	41650	41650	9
635	20240724	103800	291289750	41650	41650	41650	41650	14
636	20240724	103700	290706650	41600	41600	41600	41600	0
637	20240724	103600	290706650	41600	41600	41600	41600	1
638	20240724	103500	290665050	41600	41600	41600	41600	3
639	20240724	103400	290540250	41600	41600	41600	41600	0
640	20240724	103300	290540250	41600	41600	41600	41600	4
641	20240724	103200	290373850	41600	41600	41600	41600	0
642	20240724	103100	290373850	41600	41600	41600	41600	0
643	20240724	103000	290373850	41600	41600	41600	41600	90
644	20240724	102900	286629850	41550	41550	41550	41550	1
645	20240724	102800	286588300	41550	41600	41600	41550	55
646	20240724	102700	284300550	41600	41600	41600	41600	284
647	20240724	102600	272486150	41600	41550	41600	41550	11
648	20240724	102500	272028600	41600	41600	41600	41600	0
649	20240724	102400	272028600	41600	41600	41600	41600	0
650	20240724	102300	272028600	41600	41600	41600	41600	0
651	20240724	102200	272028600	41600	41550	41600	41550	115
652	20240724	102100	267245400	41550	41550	41550	41550	1
653	20240724	102000	267203850	41550	41550	41550	41550	53
654	20240724	101900	265001700	41550	41550	41550	41550	3
655	20240724	101800	264877050	41600	41600	41600	41600	13
656	20240724	101700	264336250	41600	41600	41600	41600	3
657	20240724	101600	264211450	41600	41600	41600	41600	1
658	20240724	101500	264169850	41600	41600	41600	41600	62
659	20240724	101400	261590650	41600	41600	41600	41600	0
660	20240724	101300	261590650	41600	41600	41600	41600	0
661	20240724	101200	261590650	41600	41600	41600	41600	2
662	20240724	101100	261507450	41600	41600	41600	41600	95
663	20240724	101000	257555450	41600	41600	41600	41600	0
664	20240724	100900	257555450	41600	41650	41650	41600	563
665	20240724	100800	234116650	41650	41650	41650	41650	83
666	20240724	100700	230659700	41750	41750	41750	41750	1
667	20240724	100600	230617950	41700	41650	41700	41650	71
668	20240724	100500	227660650	41650	41650	41650	41650	0
669	20240724	100400	227660650	41650	41650	41650	41650	0
670	20240724	100300	227660650	41650	41650	41650	41650	1
671	20240724	100200	227619000	41700	41700	41700	41700	450
672	20240724	100100	208854000	41650	41650	41650	41650	0
673	20240724	100000	208854000	41650	41650	41700	41650	517
674	20240724	095900	187320150	41700	41700	41700	41700	3
675	20240724	095800	187195050	41650	41650	41650	41650	0
676	20240724	095700	187195050	41650	41700	41700	41650	7
677	20240724	095600	186903200	41700	41700	41700	41700	57
678	20240724	095500	184526300	41700	41700	41700	41700	29
679	20240724	095400	183317000	41700	41700	41700	41700	0
680	20240724	095300	183317000	41700	41750	41750	41700	16
681	20240724	095200	182649750	41750	41750	41750	41750	2
682	20240724	095100	182566250	41750	41750	41750	41750	2
683	20240724	095000	182482750	41750	41700	41750	41700	5
684	20240724	094900	182274050	41700	41750	41750	41700	11
685	20240724	094800	181815200	41750	41750	41750	41750	3
686	20240724	094700	181689950	41750	41750	41750	41750	21
687	20240724	094600	180813200	41750	41750	41750	41750	2
688	20240724	094500	180729700	41750	41750	41750	41750	3
689	20240724	094400	180604450	41750	41750	41750	41750	2
690	20240724	094300	180520950	41650	41650	41650	41650	87
691	20240724	094200	176897400	41650	41650	41650	41650	0
692	20240724	094100	176897400	41650	41700	41700	41650	111
693	20240724	094000	172274200	41700	41750	41750	41700	46
694	20240724	093900	170355900	41700	41700	41700	41700	0
695	20240724	093800	170355900	41700	41750	41750	41700	47
696	20240724	093700	168393700	41750	41750	42000	41750	187
697	20240724	093600	160577650	41750	41650	41750	41650	620
698	20240724	093500	134742600	41650	41650	41650	41650	1
699	20240724	093400	134700950	41600	41600	41600	41600	25
700	20240724	093300	133660950	41550	41700	41700	41550	204
701	20240724	093200	125183550	41700	41700	41700	41700	5
702	20240724	093100	124975050	41700	41700	41700	41700	48
703	20240724	093000	122973450	41650	41550	41650	41500	468
704	20240724	092900	103527600	41500	41600	41600	41500	204
705	20240724	092800	95056050	41600	41600	41600	41600	9
706	20240724	092700	94681650	41600	41600	41600	41600	39
707	20240724	092600	93059250	41650	41700	41700	41650	11
708	20240724	092500	92601050	41700	41700	41700	41700	2
709	20240724	092400	92517650	41700	41750	41750	41700	4
710	20240724	092300	92350800	41750	41800	41800	41750	18
711	20240724	092200	91599250	41800	41800	41800	41800	2
712	20240724	092100	91515650	41800	41850	41850	41800	15
713	20240724	092000	90888500	41850	41850	41850	41850	148
714	20240724	091900	84694700	41850	41900	41900	41850	26
715	20240724	091800	83605500	41900	42050	42100	41900	297
716	20240724	091700	71129800	42050	42000	42050	42000	96
717	20240724	091600	67097000	42000	41950	42000	41950	81
718	20240724	091500	63695750	41900	41850	41900	41850	42
719	20240724	091400	61936050	41850	41800	41850	41800	2
720	20240724	091300	61852400	41800	41750	41800	41750	195
721	20240724	091200	53701450	41750	41800	41800	41750	42
722	20240724	091100	51945900	41800	41750	41800	41750	6
723	20240724	091000	51695150	41750	41750	41750	41750	10
724	20240724	090900	51277650	41750	41800	41800	41700	384
725	20240724	090800	35240350	41800	41700	41800	41700	7
726	20240724	090700	34948350	41700	41700	41700	41700	101
727	20240724	090600	30736650	41650	41700	41700	41500	696
728	20240724	090500	1836150	41750	41750	41750	41750	11
729	20240724	090400	1376900	41650	41750	41750	41650	30
730	20240724	090300	125250	41750	41750	41750	41750	0
731	20240724	090200	125250	41750	41750	41750	41750	0
732	20240724	090100	125250	41750	41750	41750	41750	0
733	20240724	090000	125250	41750	41750	41750	41750	3