KissMeData/101930/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	200600	889074300	22550	22550	22550	22550	769
3	20240724	200500	889074300	22550	22550	22550	22550	0
4	20240724	200400	889074300	22550	22550	22550	22550	0
5	20240724	200300	889074300	22550	22550	22550	22550	0
6	20240724	200200	889074300	22550	22550	22550	22550	0
7	20240724	200100	889074300	22550	22550	22550	22550	0
8	20240724	200000	889074300	22550	22550	22550	22550	0
9	20240724	195900	889074300	22550	22550	22550	22550	0
10	20240724	195800	889074300	22550	22550	22550	22550	0
11	20240724	195700	889074300	22550	22550	22550	22550	0
12	20240724	195600	889074300	22550	22550	22550	22550	0
13	20240724	195500	889074300	22550	22550	22550	22550	0
14	20240724	195400	889074300	22550	22550	22550	22550	0
15	20240724	195300	889074300	22550	22550	22550	22550	0
16	20240724	195200	889074300	22550	22550	22550	22550	0
17	20240724	195100	889074300	22550	22550	22550	22550	0
18	20240724	195000	889074300	22550	22550	22550	22550	0
19	20240724	194900	889074300	22550	22550	22550	22550	0
20	20240724	194800	889074300	22550	22550	22550	22550	0
21	20240724	194700	889074300	22550	22550	22550	22550	0
22	20240724	194600	889074300	22550	22550	22550	22550	0
23	20240724	194500	889074300	22550	22550	22550	22550	0
24	20240724	194400	889074300	22550	22550	22550	22550	0
25	20240724	194300	889074300	22550	22550	22550	22550	0
26	20240724	194200	889074300	22550	22550	22550	22550	0
27	20240724	194100	889074300	22550	22550	22550	22550	0
28	20240724	194000	889074300	22550	22550	22550	22550	0
29	20240724	193900	889074300	22550	22550	22550	22550	0
30	20240724	193800	889074300	22550	22550	22550	22550	0
31	20240724	193700	889074300	22550	22550	22550	22550	0
32	20240724	193600	889074300	22550	22550	22550	22550	769
33	20240724	193500	889074300	22550	22550	22550	22550	0
34	20240724	193400	889074300	22550	22550	22550	22550	0
35	20240724	193300	889074300	22550	22550	22550	22550	0
36	20240724	193200	889074300	22550	22550	22550	22550	0
37	20240724	193100	889074300	22550	22550	22550	22550	0
38	20240724	193000	889074300	22550	22550	22550	22550	0
39	20240724	192900	889074300	22550	22550	22550	22550	0
40	20240724	192800	889074300	22550	22550	22550	22550	0
41	20240724	192700	889074300	22550	22550	22550	22550	0
42	20240724	192600	889074300	22550	22550	22550	22550	0
43	20240724	192500	889074300	22550	22550	22550	22550	0
44	20240724	192400	889074300	22550	22550	22550	22550	0
45	20240724	192300	889074300	22550	22550	22550	22550	0
46	20240724	192200	889074300	22550	22550	22550	22550	0
47	20240724	192100	889074300	22550	22550	22550	22550	0
48	20240724	192000	889074300	22550	22550	22550	22550	0
49	20240724	191900	889074300	22550	22550	22550	22550	0
50	20240724	191800	889074300	22550	22550	22550	22550	0
51	20240724	191700	889074300	22550	22550	22550	22550	0
52	20240724	191600	889074300	22550	22550	22550	22550	0
53	20240724	191500	889074300	22550	22550	22550	22550	0
54	20240724	191400	889074300	22550	22550	22550	22550	0
55	20240724	191300	889074300	22550	22550	22550	22550	0
56	20240724	191200	889074300	22550	22550	22550	22550	0
57	20240724	191100	889074300	22550	22550	22550	22550	0
58	20240724	191000	889074300	22550	22550	22550	22550	0
59	20240724	190900	889074300	22550	22550	22550	22550	0
60	20240724	190800	889074300	22550	22550	22550	22550	0
61	20240724	190700	889074300	22550	22550	22550	22550	0
62	20240724	190600	889074300	22550	22550	22550	22550	769
63	20240724	190500	889074300	22550	22550	22550	22550	0
64	20240724	190400	889074300	22550	22550	22550	22550	0
65	20240724	190300	889074300	22550	22550	22550	22550	0
66	20240724	190200	889074300	22550	22550	22550	22550	0
67	20240724	190100	889074300	22550	22550	22550	22550	0
68	20240724	190000	889074300	22550	22550	22550	22550	0
69	20240724	185900	889074300	22550	22550	22550	22550	0
70	20240724	185800	889074300	22550	22550	22550	22550	0
71	20240724	185700	889074300	22550	22550	22550	22550	0
72	20240724	185600	889074300	22550	22550	22550	22550	0
73	20240724	185500	889074300	22550	22550	22550	22550	0
74	20240724	185400	889074300	22550	22550	22550	22550	0
75	20240724	185300	889074300	22550	22550	22550	22550	0
76	20240724	185200	889074300	22550	22550	22550	22550	0
77	20240724	185100	889074300	22550	22550	22550	22550	0
78	20240724	185000	889074300	22550	22550	22550	22550	0
79	20240724	184900	889074300	22550	22550	22550	22550	0
80	20240724	184800	889074300	22550	22550	22550	22550	0
81	20240724	184700	889074300	22550	22550	22550	22550	0
82	20240724	184600	889074300	22550	22550	22550	22550	0
83	20240724	184500	889074300	22550	22550	22550	22550	0
84	20240724	184400	889074300	22550	22550	22550	22550	0
85	20240724	184300	889074300	22550	22550	22550	22550	0
86	20240724	184200	889074300	22550	22550	22550	22550	0
87	20240724	184100	889074300	22550	22550	22550	22550	0
88	20240724	184000	889074300	22550	22550	22550	22550	0
89	20240724	183900	889074300	22550	22550	22550	22550	0
90	20240724	183800	889074300	22550	22550	22550	22550	0
91	20240724	183700	889074300	22550	22550	22550	22550	0
92	20240724	183600	889074300	22550	22550	22550	22550	769
93	20240724	183500	889074300	22550	22550	22550	22550	0
94	20240724	183400	889074300	22550	22550	22550	22550	0
95	20240724	183300	889074300	22550	22550	22550	22550	0
96	20240724	183200	889074300	22550	22550	22550	22550	0
97	20240724	183100	889074300	22550	22550	22550	22550	0
98	20240724	183000	889074300	22550	22550	22550	22550	0
99	20240724	182900	889074300	22550	22550	22550	22550	0
100	20240724	182800	889074300	22550	22550	22550	22550	0
101	20240724	182700	889074300	22550	22550	22550	22550	0
102	20240724	182600	889074300	22550	22550	22550	22550	0
103	20240724	182500	889074300	22550	22550	22550	22550	0
104	20240724	182400	889074300	22550	22550	22550	22550	0
105	20240724	182300	889074300	22550	22550	22550	22550	0
106	20240724	182200	889074300	22550	22550	22550	22550	0
107	20240724	182100	889074300	22550	22550	22550	22550	0
108	20240724	182000	889074300	22550	22550	22550	22550	0
109	20240724	181900	889074300	22550	22550	22550	22550	0
110	20240724	181800	889074300	22550	22550	22550	22550	0
111	20240724	181700	889074300	22550	22550	22550	22550	0
112	20240724	181600	889074300	22550	22550	22550	22550	0
113	20240724	181500	889074300	22550	22550	22550	22550	0
114	20240724	181400	889074300	22550	22550	22550	22550	0
115	20240724	181300	889074300	22550	22550	22550	22550	0
116	20240724	181200	889074300	22550	22550	22550	22550	0
117	20240724	181100	889074300	22550	22550	22550	22550	0
118	20240724	181000	889074300	22550	22550	22550	22550	0
119	20240724	180900	889074300	22550	22550	22550	22550	0
120	20240724	180800	889074300	22550	22550	22550	22550	0
121	20240724	180700	889074300	22550	22550	22550	22550	0
122	20240724	180600	889074300	22550	22550	22550	22550	769
123	20240724	180500	889074300	22550	22550	22550	22550	0
124	20240724	180400	889074300	22550	22550	22550	22550	0
125	20240724	180300	889074300	22550	22550	22550	22550	0
126	20240724	180200	889074300	22550	22550	22550	22550	0
127	20240724	180100	889074300	22550	22550	22550	22550	0
128	20240724	180000	889074300	22550	22550	22550	22550	0
129	20240724	175900	889074300	22550	22550	22550	22550	0
130	20240724	175800	889074300	22550	22550	22550	22550	0
131	20240724	175700	889074300	22550	22550	22550	22550	0
132	20240724	175600	889074300	22550	22550	22550	22550	0
133	20240724	175500	889074300	22550	22550	22550	22550	0
134	20240724	175400	889074300	22550	22550	22550	22550	0
135	20240724	175300	889074300	22550	22550	22550	22550	0
136	20240724	175200	889074300	22550	22550	22550	22550	0
137	20240724	175100	889074300	22550	22550	22550	22550	0
138	20240724	175000	889074300	22550	22550	22550	22550	0
139	20240724	174900	889074300	22550	22550	22550	22550	0
140	20240724	174800	889074300	22550	22550	22550	22550	0
141	20240724	174700	889074300	22550	22550	22550	22550	0
142	20240724	174600	889074300	22550	22550	22550	22550	0
143	20240724	174500	889074300	22550	22550	22550	22550	0
144	20240724	174400	889074300	22550	22550	22550	22550	0
145	20240724	174300	889074300	22550	22550	22550	22550	0
146	20240724	174200	889074300	22550	22550	22550	22550	0
147	20240724	174100	889074300	22550	22550	22550	22550	0
148	20240724	174000	889074300	22550	22550	22550	22550	0
149	20240724	173900	889074300	22550	22550	22550	22550	0
150	20240724	173800	889074300	22550	22550	22550	22550	0
151	20240724	173700	889074300	22550	22550	22550	22550	0
152	20240724	173600	889074300	22550	22550	22550	22550	769
153	20240724	173500	889074300	22550	22550	22550	22550	0
154	20240724	173400	889074300	22550	22550	22550	22550	0
155	20240724	173300	889074300	22550	22550	22550	22550	0
156	20240724	173200	889074300	22550	22550	22550	22550	0
157	20240724	173100	889074300	22550	22550	22550	22550	0
158	20240724	173000	889074300	22550	22550	22550	22550	0
159	20240724	172900	889074300	22550	22550	22550	22550	0
160	20240724	172800	889074300	22550	22550	22550	22550	0
161	20240724	172700	889074300	22550	22550	22550	22550	0
162	20240724	172600	889074300	22550	22550	22550	22550	0
163	20240724	172500	889074300	22550	22550	22550	22550	0
164	20240724	172400	889074300	22550	22550	22550	22550	0
165	20240724	172300	889074300	22550	22550	22550	22550	0
166	20240724	172200	889074300	22550	22550	22550	22550	0
167	20240724	172100	889074300	22550	22550	22550	22550	0
168	20240724	172000	889074300	22550	22550	22550	22550	0
169	20240724	171900	889074300	22550	22550	22550	22550	0
170	20240724	171800	889074300	22550	22550	22550	22550	0
171	20240724	171700	889074300	22550	22550	22550	22550	0
172	20240724	171600	889074300	22550	22550	22550	22550	0
173	20240724	171500	889074300	22550	22550	22550	22550	0
174	20240724	171400	889074300	22550	22550	22550	22550	0
175	20240724	171300	889074300	22550	22550	22550	22550	0
176	20240724	171200	889074300	22550	22550	22550	22550	0
177	20240724	171100	889074300	22550	22550	22550	22550	0
178	20240724	171000	889074300	22550	22550	22550	22550	0
179	20240724	170900	889074300	22550	22550	22550	22550	0
180	20240724	170800	889074300	22550	22550	22550	22550	0
181	20240724	170700	889074300	22550	22550	22550	22550	0
182	20240724	170600	889074300	22550	22550	22550	22550	769
183	20240724	170500	889074300	22550	22550	22550	22550	0
184	20240724	170400	889074300	22550	22550	22550	22550	0
185	20240724	170300	889074300	22550	22550	22550	22550	0
186	20240724	170200	889074300	22550	22550	22550	22550	0
187	20240724	170100	889074300	22550	22550	22550	22550	0
188	20240724	170000	889074300	22550	22550	22550	22550	0
189	20240724	165900	889074300	22550	22550	22550	22550	0
190	20240724	165800	889074300	22550	22550	22550	22550	0
191	20240724	165700	889074300	22550	22550	22550	22550	0
192	20240724	165600	889074300	22550	22550	22550	22550	0
193	20240724	165500	889074300	22550	22550	22550	22550	0
194	20240724	165400	889074300	22550	22550	22550	22550	0
195	20240724	165300	889074300	22550	22550	22550	22550	0
196	20240724	165200	889074300	22550	22550	22550	22550	0
197	20240724	165100	889074300	22550	22550	22550	22550	0
198	20240724	165000	889074300	22550	22550	22550	22550	0
199	20240724	164900	889074300	22550	22550	22550	22550	0
200	20240724	164800	889074300	22550	22550	22550	22550	0
201	20240724	164700	889074300	22550	22550	22550	22550	0
202	20240724	164600	889074300	22550	22550	22550	22550	0
203	20240724	164500	889074300	22550	22550	22550	22550	0
204	20240724	164400	889074300	22550	22550	22550	22550	0
205	20240724	164300	889074300	22550	22550	22550	22550	0
206	20240724	164200	889074300	22550	22550	22550	22550	0
207	20240724	164100	889074300	22550	22550	22550	22550	0
208	20240724	164000	889074300	22550	22550	22550	22550	0
209	20240724	163900	889074300	22550	22550	22550	22550	0
210	20240724	163800	889074300	22550	22550	22550	22550	0
211	20240724	163700	889074300	22550	22550	22550	22550	0
212	20240724	163600	889074300	22550	22550	22550	22550	769
213	20240724	163500	889074300	22550	22550	22550	22550	0
214	20240724	163400	889074300	22550	22550	22550	22550	0
215	20240724	163300	889074300	22550	22550	22550	22550	0
216	20240724	163200	889074300	22550	22550	22550	22550	0
217	20240724	163100	889074300	22550	22550	22550	22550	0
218	20240724	163000	889074300	22550	22550	22550	22550	0
219	20240724	162900	889074300	22550	22550	22550	22550	0
220	20240724	162800	889074300	22550	22550	22550	22550	0
221	20240724	162700	889074300	22550	22550	22550	22550	0
222	20240724	162600	889074300	22550	22550	22550	22550	0
223	20240724	162500	889074300	22550	22550	22550	22550	0
224	20240724	162400	889074300	22550	22550	22550	22550	0
225	20240724	162300	889074300	22550	22550	22550	22550	0
226	20240724	162200	889074300	22550	22550	22550	22550	0
227	20240724	162100	889074300	22550	22550	22550	22550	0
228	20240724	162000	889074300	22550	22550	22550	22550	0
229	20240724	161900	889074300	22550	22550	22550	22550	0
230	20240724	161800	889074300	22550	22550	22550	22550	0
231	20240724	161700	889074300	22550	22550	22550	22550	0
232	20240724	161600	889074300	22550	22550	22550	22550	0
233	20240724	161500	889074300	22550	22550	22550	22550	0
234	20240724	161400	889074300	22550	22550	22550	22550	0
235	20240724	161300	889074300	22550	22550	22550	22550	0
236	20240724	161200	889074300	22550	22550	22550	22550	0
237	20240724	161100	889074300	22550	22550	22550	22550	0
238	20240724	161000	889074300	22550	22550	22550	22550	0
239	20240724	160900	889074300	22550	22550	22550	22550	0
240	20240724	160800	889074300	22550	22550	22550	22550	0
241	20240724	160700	889074300	22550	22550	22550	22550	0
242	20240724	160600	889074300	22550	22550	22550	22550	769
243	20240724	160500	889074300	22550	22550	22550	22550	0
244	20240724	160400	889074300	22550	22550	22550	22550	0
245	20240724	160300	889074300	22550	22550	22550	22550	0
246	20240724	160200	889074300	22550	22550	22550	22550	0
247	20240724	160100	889074300	22550	22550	22550	22550	0
248	20240724	160000	889074300	22550	22550	22550	22550	0
249	20240724	155900	889074300	22550	22550	22550	22550	0
250	20240724	155800	889074300	22550	22550	22550	22550	0
251	20240724	155700	889074300	22550	22550	22550	22550	0
252	20240724	155600	889074300	22550	22550	22550	22550	0
253	20240724	155500	889074300	22550	22550	22550	22550	0
254	20240724	155400	889074300	22550	22550	22550	22550	0
255	20240724	155300	889074300	22550	22550	22550	22550	0
256	20240724	155200	889074300	22550	22550	22550	22550	0
257	20240724	155100	889074300	22550	22550	22550	22550	0
258	20240724	155000	889074300	22550	22550	22550	22550	0
259	20240724	154900	889074300	22550	22550	22550	22550	0
260	20240724	154800	889074300	22550	22550	22550	22550	0
261	20240724	154700	889074300	22550	22550	22550	22550	0
262	20240724	154600	889074300	22550	22550	22550	22550	0
263	20240724	154500	889074300	22550	22550	22550	22550	0
264	20240724	154400	889074300	22550	22550	22550	22550	0
265	20240724	154300	889074300	22550	22550	22550	22550	0
266	20240724	154200	889074300	22550	22550	22550	22550	0
267	20240724	154100	889074300	22550	22550	22550	22550	0
268	20240724	154000	889074300	22550	22550	22550	22550	0
269	20240724	153900	889074300	22550	22550	22550	22550	0
270	20240724	153800	889074300	22550	22550	22550	22550	0
271	20240724	153700	889074300	22550	22550	22550	22550	0
272	20240724	153600	889074300	22550	22550	22550	22550	769
273	20240724	153500	889074300	22550	22550	22550	22550	0
274	20240724	153400	889074300	22550	22550	22550	22550	0
275	20240724	153300	889074300	22550	22550	22550	22550	0
276	20240724	153200	889074300	22550	22550	22550	22550	0
277	20240724	153100	889074300	22550	22550	22550	22550	0
278	20240724	153000	889074300	22550	22550	22550	22550	769
279	20240724	152900	871733350	22600	22600	22600	22600	0
280	20240724	152800	871733350	22600	22600	22600	22600	0
281	20240724	152700	871733350	22600	22600	22600	22600	0
282	20240724	152600	871733350	22600	22600	22600	22600	0
283	20240724	152500	871733350	22600	22600	22600	22600	0
284	20240724	152400	871733350	22600	22600	22600	22600	0
285	20240724	152300	871733350	22600	22600	22600	22600	0
286	20240724	152200	871733350	22600	22600	22600	22600	0
287	20240724	152100	871733350	22600	22600	22600	22600	0
288	20240724	152000	871733350	22600	22600	22600	22600	0
289	20240724	151900	871733350	22600	22600	22600	22600	1
290	20240724	151800	871710750	22400	22550	22550	22400	169
291	20240724	151700	867910950	22600	22550	22600	22550	5
292	20240724	151600	867798100	22600	22600	22600	22600	2
293	20240724	151500	867752900	22550	22600	22600	22550	59
294	20240724	151400	866421350	22600	22600	22600	22600	102
295	20240724	151300	864116150	22550	22550	22550	22550	147
296	20240724	151200	860801300	22500	22500	22500	22500	42
297	20240724	151100	859856300	22500	22500	22500	22500	0
298	20240724	151000	859856300	22500	22500	22500	22500	305
299	20240724	150900	852993800	22500	22500	22500	22500	31
300	20240724	150800	852296300	22500	22500	22500	22500	22
301	20240724	150700	851801300	22500	22500	22500	22500	0
302	20240724	150600	851801300	22500	22500	22500	22500	0
303	20240724	150500	851801300	22500	22500	22500	22500	74
304	20240724	150400	850136300	22500	22500	22500	22500	0
305	20240724	150300	850136300	22500	22500	22500	22500	8
306	20240724	150200	849956300	22550	22550	22550	22550	2
307	20240724	150100	849911200	22500	22500	22500	22500	0
308	20240724	150000	849911200	22500	22600	22600	22500	74
309	20240724	145900	848238950	22600	22550	22600	22550	440
310	20240724	145800	838303850	22550	22450	22550	22450	89
311	20240724	145700	836297000	22400	22550	22550	22400	250
312	20240724	145600	830681300	22600	22600	22600	22600	0
313	20240724	145500	830681300	22600	22600	22600	22600	0
314	20240724	145400	830681300	22600	22600	22600	22600	0
315	20240724	145300	830681300	22600	22600	22600	22600	130
316	20240724	145200	827743300	22550	22550	22550	22550	0
317	20240724	145100	827743300	22550	22550	22550	22550	20
318	20240724	145000	827292300	22650	22600	22650	22600	267
319	20240724	144900	821249650	22600	22600	22600	22600	58
320	20240724	144800	819938850	22550	22550	22550	22550	1
321	20240724	144700	819916300	22550	22550	22550	22550	2
322	20240724	144600	819871200	22550	22600	22600	22550	94
323	20240724	144500	817746850	22600	22600	22600	22600	10
324	20240724	144400	817520850	22650	22650	22650	22650	0
325	20240724	144300	817520850	22650	22600	22650	22600	57
326	20240724	144200	816231450	22600	22600	22600	22600	0
327	20240724	144100	816231450	22600	22600	22600	22600	45
328	20240724	144000	815214450	22550	22550	22550	22550	1
329	20240724	143900	815191900	22600	22600	22600	22600	60
330	20240724	143800	813835900	22600	22600	22600	22600	0
331	20240724	143700	813835900	22600	22600	22600	22600	0
332	20240724	143600	813835900	22600	22600	22600	22600	2
333	20240724	143500	813790700	22600	22600	22600	22600	0
334	20240724	143400	813790700	22600	22550	22600	22550	174
335	20240724	143300	809859950	22550	22550	22550	22550	11
336	20240724	143200	809611900	22600	22600	22600	22600	209
337	20240724	143100	804888500	22550	22550	22550	22550	0
338	20240724	143000	804888500	22550	22550	22550	22550	32
339	20240724	142900	804166900	22600	22600	22600	22600	167
340	20240724	142800	800392700	22600	22550	22600	22550	150
341	20240724	142700	797003200	22600	22550	22600	22550	62
342	20240724	142600	795604050	22550	22550	22550	22550	39
343	20240724	142500	794724600	22550	22550	22550	22550	63
344	20240724	142400	793303950	22550	22550	22550	22550	100
345	20240724	142300	791048950	22500	22550	22550	22500	153
346	20240724	142200	787600550	22550	22550	22550	22550	60
347	20240724	142100	786247550	22500	22500	22500	22500	0
348	20240724	142000	786247550	22500	22500	22500	22500	44
349	20240724	141900	785257550	22500	22500	22500	22500	50
350	20240724	141800	784132550	22500	22500	22500	22500	5
351	20240724	141700	784020050	22500	22500	22500	22400	525
352	20240724	141600	772210550	22500	22500	22500	22500	4
353	20240724	141500	772120550	22500	22500	22500	22500	0
354	20240724	141400	772120550	22500	22400	22500	22400	208
355	20240724	141300	767446050	22400	22400	22400	22400	61
356	20240724	141200	766079650	22400	22400	22400	22400	1
357	20240724	141100	766057250	22400	22400	22400	22400	0
358	20240724	141000	766057250	22400	22400	22400	22400	37
359	20240724	140900	765228450	22400	22400	22400	22400	0
360	20240724	140800	765228450	22400	22400	22400	22400	0
361	20240724	140700	765228450	22400	22400	22400	22400	37
362	20240724	140600	764399650	22400	22400	22400	22400	0
363	20240724	140500	764399650	22400	22400	22400	22400	0
364	20240724	140400	764399650	22400	22400	22400	22400	37
365	20240724	140300	763570850	22350	22350	22350	22350	28
366	20240724	140200	762945050	22450	22450	22450	22450	9
367	20240724	140100	762743000	22450	22400	22450	22400	127
368	20240724	140000	759894200	22400	22350	22400	22300	301
369	20240724	135900	753168850	22400	22400	22400	22400	0
370	20240724	135800	753168850	22400	22400	22400	22400	31
371	20240724	135700	752474450	22400	22400	22400	22400	0
372	20240724	135600	752474450	22400	22400	22400	22350	1001
373	20240724	135500	730099700	22400	22400	22400	22400	0
374	20240724	135400	730099700	22400	22400	22400	22400	43
375	20240724	135300	729136500	22550	22550	22550	22550	1
376	20240724	135200	729113950	22400	22400	22400	22400	0
377	20240724	135100	729113950	22400	22400	22400	22400	31
378	20240724	135000	728419550	22400	22400	22400	22400	0
379	20240724	134900	728419550	22400	22400	22400	22400	0
380	20240724	134800	728419550	22400	22400	22400	22400	46
381	20240724	134700	727389150	22400	22400	22400	22400	0
382	20240724	134600	727389150	22400	22400	22400	22400	0
383	20240724	134500	727389150	22400	22500	22500	22400	28
384	20240724	134400	726760250	22550	22550	22550	22550	5
385	20240724	134300	726647500	22550	22550	22550	22550	89
386	20240724	134200	724640550	22450	22450	22450	22450	0
387	20240724	134100	724640550	22450	22450	22450	22450	36
388	20240724	134000	723832350	22400	22400	22400	22400	0
389	20240724	133900	723832350	22400	22400	22400	22400	0
390	20240724	133800	723832350	22400	22600	22600	22400	38
391	20240724	133700	722980950	22550	22550	22550	22550	0
392	20240724	133600	722980950	22550	22550	22550	22550	0
393	20240724	133500	722980950	22550	22500	22550	22500	177
394	20240724	133400	718993600	22450	22450	22450	22450	18
395	20240724	133300	718589500	22400	22400	22400	22400	0
396	20240724	133200	718589500	22400	22350	22400	22350	35
397	20240724	133100	717806800	22350	22350	22350	22350	0
398	20240724	133000	717806800	22350	22350	22350	22350	0
399	20240724	132900	717806800	22350	22350	22350	22350	0
400	20240724	132800	717806800	22350	22450	22450	22350	49
401	20240724	132700	716710550	22450	22450	22450	22450	0
402	20240724	132600	716710550	22450	22450	22450	22450	10
403	20240724	132500	716486050	22450	22450	22450	22350	41
404	20240724	132400	715568950	22450	22450	22450	22450	0
405	20240724	132300	715568950	22450	22450	22450	22450	0
406	20240724	132200	715568950	22450	22400	22450	22400	154
407	20240724	132100	712113600	22400	22400	22400	22400	0
408	20240724	132000	712113600	22400	22400	22400	22400	0
409	20240724	131900	712113600	22400	22400	22400	22400	37
410	20240724	131800	711284800	22550	22550	22550	22550	4
411	20240724	131700	711194600	22400	22400	22400	22400	0
412	20240724	131600	711194600	22400	22400	22400	22400	43
413	20240724	131500	710231400	22500	22500	22500	22500	35
414	20240724	131400	709443900	22550	22550	22550	22550	0
415	20240724	131300	709443900	22550	22550	22600	22400	275
416	20240724	131200	703274350	22550	22550	22550	22550	32
417	20240724	131100	702552750	22700	22500	22700	22500	1115
418	20240724	131000	677314250	22400	22400	22400	22400	2
419	20240724	130900	677269450	22400	22400	22400	22400	46
420	20240724	130800	676239050	22500	22500	22500	22500	0
421	20240724	130700	676239050	22500	22400	22500	22400	25
422	20240724	130600	675678950	22350	22350	22350	22350	27
423	20240724	130500	675075500	22600	22550	22600	22550	150
424	20240724	130400	671692950	22550	22550	22550	22550	61
425	20240724	130300	670317400	22550	22300	22550	22300	579
426	20240724	130200	657287050	22300	22300	22300	22300	0
427	20240724	130100	657287050	22300	22300	22300	22300	0
428	20240724	130000	657287050	22300	22300	22300	22300	0
429	20240724	125900	657287050	22300	22300	22300	22300	32
430	20240724	125800	656573450	22500	22500	22500	22500	1
431	20240724	125700	656550950	22550	22550	22550	22550	1
432	20240724	125600	656528400	22500	22400	22500	22250	463
433	20240724	125500	646131700	22250	22250	22250	22250	0
434	20240724	125400	646131700	22250	22250	22250	22250	0
435	20240724	125300	646131700	22250	22450	22450	22250	32
436	20240724	125200	645417300	22450	22450	22450	22450	0
437	20240724	125100	645417300	22450	22450	22450	22450	6
438	20240724	125000	645282600	22450	22300	22450	22250	81
439	20240724	124900	643472550	22300	22350	22350	22200	64
440	20240724	124800	642044100	22350	22350	22350	22350	0
441	20240724	124700	642044100	22350	22350	22350	22350	29
442	20240724	124600	641395950	22500	22450	22500	22450	176
443	20240724	124500	637436650	22500	22350	22500	22200	523
444	20240724	124400	625804250	22350	22350	22350	22350	0
445	20240724	124300	625804250	22350	22500	22500	22350	50
446	20240724	124200	624682350	22500	22500	22500	22500	19
447	20240724	124100	624254850	22400	22400	22400	22400	0
448	20240724	124000	624254850	22400	22400	22400	22400	33
449	20240724	123900	623515650	22550	22550	22550	22550	0
450	20240724	123800	623515650	22550	22550	22550	22550	7
451	20240724	123700	623357800	22550	22400	22550	22350	77
452	20240724	123600	621627700	22400	22400	22400	22400	0
453	20240724	123500	621627700	22400	22400	22400	22400	0
454	20240724	123400	621627700	22400	22500	22500	22400	36
455	20240724	123300	620819850	22500	22500	22500	22500	0
456	20240724	123200	620819850	22500	22500	22500	22500	0
457	20240724	123100	620819850	22500	22600	22700	22500	113
458	20240724	123000	618264650	22600	22700	22700	22600	147
459	20240724	122900	614935750	22700	22700	22700	22700	10
460	20240724	122800	614708750	22600	22450	22600	22450	281
461	20240724	122700	608370200	22250	22300	22300	22250	30
462	20240724	122600	607702200	22550	22450	22550	22450	253
463	20240724	122500	602009650	22500	22250	22500	22250	193
464	20240724	122400	597686650	22450	22450	22500	22250	895
465	20240724	122300	577655700	22550	22550	22550	22550	0
466	20240724	122200	577655700	22550	22550	22550	22550	1
467	20240724	122100	577633150	22450	22450	22450	22450	35
468	20240724	122000	576847400	22700	22400	22700	22400	2952
469	20240724	121900	510424100	22400	22300	22400	22300	869
470	20240724	121800	490985400	22300	22150	22300	22150	103
471	20240724	121700	488688650	22150	22150	22150	22150	38
472	20240724	121600	487846950	22150	22150	22150	22150	0
473	20240724	121500	487846950	22150	22150	22150	22150	0
474	20240724	121400	487846950	22150	22150	22150	22150	35
475	20240724	121300	487071700	22250	22200	22250	22200	244
476	20240724	121200	481643100	22200	22200	22200	22200	4
477	20240724	121100	481554300	22150	22100	22150	22100	43
478	20240724	121000	480601900	22050	22050	22050	22050	0
479	20240724	120900	480601900	22050	22050	22050	22050	0
480	20240724	120800	480601900	22050	22050	22050	22050	32
481	20240724	120700	479896300	22200	22200	22200	22200	60
482	20240724	120600	478564300	22050	22050	22050	22050	0
483	20240724	120500	478564300	22050	22100	22100	22050	38
484	20240724	120400	477725400	22000	22000	22000	22000	0
485	20240724	120300	477725400	22000	22000	22000	22000	0
486	20240724	120200	477725400	22000	22100	22100	22000	250
487	20240724	120100	472210050	22150	22150	22150	22150	35
488	20240724	120000	471434800	22200	22200	22200	22200	0
489	20240724	115900	471434800	22200	22100	22200	22100	62
490	20240724	115800	470058550	22050	22050	22050	22050	40
491	20240724	115700	469176550	22050	22050	22050	22050	0
492	20240724	115600	469176550	22050	22050	22050	22050	0
493	20240724	115500	469176550	22050	22050	22050	22050	34
494	20240724	115400	468426850	22050	22050	22050	22050	0
495	20240724	115300	468426850	22050	22050	22050	22050	0
496	20240724	115200	468426850	22050	22050	22050	22050	96
497	20240724	115100	466310050	22050	22050	22050	22050	0
498	20240724	115000	466310050	22050	22050	22050	22050	0
499	20240724	114900	466310050	22050	22050	22050	22050	0
500	20240724	114800	466310050	22050	22050	22050	22050	27
501	20240724	114700	465714700	22050	22100	22100	22050	13
502	20240724	114600	465428000	22050	22050	22050	22050	0
503	20240724	114500	465428000	22050	22050	22050	22050	38
504	20240724	114400	464590100	22050	22050	22050	22050	30
505	20240724	114300	463928600	22050	22050	22050	22050	1
506	20240724	114200	463906550	22050	22050	22050	22050	35
507	20240724	114100	463134800	22050	22050	22050	22050	0
508	20240724	114000	463134800	22050	22050	22050	22050	0
509	20240724	113900	463134800	22050	22100	22100	22050	43
510	20240724	113800	462186600	22150	22150	22150	22150	0
511	20240724	113700	462186600	22150	22150	22150	22150	1
512	20240724	113600	462164450	22150	22150	22150	22150	80
513	20240724	113500	460392450	22050	22050	22050	22050	30
514	20240724	113400	459730950	22050	22050	22050	22050	0
515	20240724	113300	459730950	22050	22050	22050	22050	0
516	20240724	113200	459730950	22050	22050	22050	22050	44
517	20240724	113100	458760750	22050	22050	22050	22050	1
518	20240724	113000	458738700	22050	22050	22050	22050	0
519	20240724	112900	458738700	22050	22050	22050	22050	30
520	20240724	112800	458077200	22050	22050	22050	22050	0
521	20240724	112700	458077200	22050	22050	22050	22050	0
522	20240724	112600	458077200	22050	22050	22050	22050	44
523	20240724	112500	457107000	22150	22100	22150	22100	52
524	20240724	112400	455955250	22050	22050	22050	22050	0
525	20240724	112300	455955250	22050	22050	22050	22050	29
526	20240724	112200	455315800	22050	22050	22050	22050	0
527	20240724	112100	455315800	22050	22050	22050	22050	0
528	20240724	112000	455315800	22050	22050	22050	22050	50
529	20240724	111900	454213300	22100	22050	22100	22050	43
530	20240724	111800	453265100	22050	22050	22050	22050	14
531	20240724	111700	452956400	22050	22050	22050	22050	0
532	20240724	111600	452956400	22050	22050	22050	22050	31
533	20240724	111500	452272850	22050	22050	22050	22050	0
534	20240724	111400	452272850	22050	22050	22050	22050	49
535	20240724	111300	451192400	22050	22050	22050	22050	39
536	20240724	111200	450332450	22200	22200	22200	22200	0
537	20240724	111100	450332450	22200	22200	22200	22200	0
538	20240724	111000	450332450	22200	22200	22200	22050	86
539	20240724	110900	448427350	22150	22150	22150	22150	0
540	20240724	110800	448427350	22150	22150	22150	22150	1
541	20240724	110700	448405200	22150	22150	22150	22150	2
542	20240724	110600	448360900	22100	22100	22100	22100	40
543	20240724	110500	447476900	22100	22100	22100	22100	0
544	20240724	110400	447476900	22100	22100	22100	22100	63
545	20240724	110300	446084600	22100	22100	22100	22100	34
546	20240724	110200	445333200	22100	22150	22150	22100	500
547	20240724	110100	434280200	22200	22200	22200	22200	1
548	20240724	110000	434258000	22200	22200	22200	22200	51
549	20240724	105900	433125800	22200	22200	22200	22200	0
550	20240724	105800	433125800	22200	22200	22200	22200	56
551	20240724	105700	431882600	22200	22100	22200	22100	37
552	20240724	105600	431064800	22150	22200	22200	22150	555
553	20240724	105500	418758250	22200	22200	22200	22200	0
554	20240724	105400	418758250	22200	22200	22200	22200	0
555	20240724	105300	418758250	22200	22250	22250	22200	91
556	20240724	105200	416735550	22250	22250	22250	22250	0
557	20240724	105100	416735550	22250	22250	22250	22250	0
558	20240724	105000	416735550	22250	22250	22250	22250	87
559	20240724	104900	414799800	22200	22200	22200	22200	9
560	20240724	104800	414600000	22200	22200	22200	22200	0
561	20240724	104700	414600000	22200	22250	22250	22200	42
562	20240724	104600	413667500	22250	22250	22250	22250	0
563	20240724	104500	413667500	22250	22250	22250	22250	332
564	20240724	104400	406280500	22300	22300	22350	22250	37
565	20240724	104300	405456750	22350	22350	22350	22350	0
566	20240724	104200	405456750	22350	22350	22350	22350	300
567	20240724	104100	398751750	22250	22300	22300	22250	43
568	20240724	104000	397794950	22300	22250	22300	22250	70
569	20240724	103900	396235000	22250	22250	22250	22250	0
570	20240724	103800	396235000	22250	22250	22250	22250	15
571	20240724	103700	395901250	22250	22250	22250	22250	31
572	20240724	103600	395211500	22250	22250	22250	22250	0
573	20240724	103500	395211500	22250	22250	22250	22250	163
574	20240724	103400	391584750	22200	22250	22250	22200	146
575	20240724	103300	388338550	22250	22250	22250	22250	490
576	20240724	103200	377436050	22250	22250	22250	22250	12
577	20240724	103100	377169050	22200	22200	22200	22200	27
578	20240724	103000	376569650	22250	22250	22250	22250	0
579	20240724	102900	376569650	22250	22250	22250	22250	0
580	20240724	102800	376569650	22250	22250	22250	22250	486
581	20240724	102700	365756150	22250	22250	22250	22250	32
582	20240724	102600	365044150	22300	22300	22300	22300	1
583	20240724	102500	365021850	22300	22300	22300	22300	0
584	20240724	102400	365021850	22300	22300	22300	22300	230
585	20240724	102300	359892850	22250	22250	22250	22250	35
586	20240724	102200	359114100	22200	22200	22200	22200	8
587	20240724	102100	358936500	22200	22200	22200	22200	0
588	20240724	102000	358936500	22200	22200	22200	22200	35
589	20240724	101900	358159500	22200	22200	22200	22200	31
590	20240724	101800	357471300	22250	22250	22250	22250	0
591	20240724	101700	357471300	22250	22250	22250	22250	146
592	20240724	101600	354222800	22250	22250	22250	22250	79
593	20240724	101500	352465050	22200	22200	22200	22200	33
594	20240724	101400	351732450	22200	22200	22200	22200	30
595	20240724	101300	351066450	22200	22200	22200	22200	0
596	20240724	101200	351066450	22200	22200	22200	22200	170
597	20240724	101100	347292450	22200	22200	22200	22200	33
598	20240724	101000	346559850	22250	22250	22250	22250	4
599	20240724	100900	346470850	22300	22300	22300	22300	0
600	20240724	100800	346470850	22300	22250	22300	22250	5
601	20240724	100700	346359400	22300	22250	22400	22150	385
602	20240724	100600	337810100	22250	22250	22250	22250	0
603	20240724	100500	337810100	22250	22250	22250	22250	0
604	20240724	100400	337810100	22250	22250	22250	22250	0
605	20240724	100300	337810100	22250	22250	22250	22250	313
606	20240724	100200	330845850	22350	22350	22350	22350	0
607	20240724	100100	330845850	22350	22350	22350	22350	0
608	20240724	100000	330845850	22350	22350	22350	22350	1
609	20240724	095900	330823500	22250	22250	22250	22250	34
610	20240724	095800	330067000	22350	22350	22350	22350	5
611	20240724	095700	329955250	22300	22300	22300	22300	6
612	20240724	095600	329821450	22350	22350	22350	22350	0
613	20240724	095500	329821450	22350	22250	22350	22250	33
614	20240724	095400	329087100	22250	22250	22250	22250	0
615	20240724	095300	329087100	22250	22250	22250	22250	0
616	20240724	095200	329087100	22250	22250	22250	22250	10
617	20240724	095100	328864600	22250	22250	22250	22250	2
618	20240724	095000	328820100	22250	22400	22400	22250	92
619	20240724	094900	326765600	22400	22400	22400	22400	170
620	20240724	094800	322957600	22400	22450	22450	22400	997
621	20240724	094700	300624750	22450	22300	22450	22300	2012
622	20240724	094600	255657050	22200	22300	22300	22200	24
623	20240724	094500	255123850	22300	22300	22300	22300	0
624	20240724	094400	255123850	22300	22300	22300	22300	1
625	20240724	094300	255101550	22250	22200	22250	22200	5
626	20240724	094200	254990350	22200	22200	22200	22200	34
627	20240724	094100	254235550	22350	22350	22350	22350	5
628	20240724	094000	254123800	22350	22350	22350	22350	200
629	20240724	093900	249653800	22350	22350	22350	22350	11
630	20240724	093800	249407950	22150	22350	22350	22150	42
631	20240724	093700	248474900	22450	22450	22450	22450	3
632	20240724	093600	248407550	22400	22450	22450	22400	32
633	20240724	093500	247689650	22200	22300	22300	22200	180
634	20240724	093400	243685950	22500	22300	22500	22300	62
635	20240724	093300	242297950	22300	22300	22300	22300	20
636	20240724	093200	241851950	22300	22450	22450	22300	521
637	20240724	093100	230229000	22450	22450	22500	22450	47
638	20240724	093000	229172100	22300	22350	22350	22300	71
639	20240724	092900	227588750	22350	22350	22350	22350	0
640	20240724	092800	227588750	22350	22350	22350	22350	0
641	20240724	092700	227588750	22350	22450	22500	22350	278
642	20240724	092600	221361050	22350	22400	22400	22350	165
643	20240724	092500	217667450	22450	22450	22450	22450	0
644	20240724	092400	217667450	22450	22500	22550	22450	249
645	20240724	092300	212067550	22450	22450	22450	22450	168
646	20240724	092200	208295950	22450	22400	22450	22350	197
647	20240724	092100	203879450	22400	22400	22400	22400	0
648	20240724	092000	203879450	22400	22400	22400	22400	100
649	20240724	091900	201639450	22400	22400	22450	22400	243
650	20240724	091800	196196050	22350	22300	22350	22250	290
651	20240724	091700	189728800	22250	22250	22250	22250	92
652	20240724	091600	187681800	22050	22050	22050	22050	100
653	20240724	091500	185476800	22000	22050	22050	22000	526
654	20240724	091400	173904300	22100	22200	22200	22100	550
655	20240724	091300	161743100	22200	22150	22300	22150	444
656	20240724	091200	151865600	22000	22150	22150	22000	1329
657	20240724	091100	122619650	22100	22250	22250	22100	327
658	20240724	091000	115384450	22150	22100	22250	22100	209
659	20240724	090900	110752300	22100	22400	22400	22100	789
660	20240724	090800	93131200	22400	22450	22450	22400	192
661	20240724	090700	88821450	22600	22550	22750	22450	287
662	20240724	090600	82347900	22750	22500	22750	22400	255
663	20240724	090500	76619500	22500	22500	22500	22500	418
664	20240724	090400	67214500	22400	22500	22500	22400	59
665	20240724	090300	65887100	22500	22400	22500	22400	148
666	20240724	090200	62562100	22450	22200	22450	22200	1133
667	20240724	090100	37247650	22100	22050	22100	22050	567
668	20240724	090000	24717100	21900	22200	22200	21850	1115