KissMeData/425420/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212700	793301150	24200	24200	24200	24200	1092
3	20240724	212600	793301150	24200	24200	24200	24200	0
4	20240724	212500	793301150	24200	24200	24200	24200	0
5	20240724	212400	793301150	24200	24200	24200	24200	0
6	20240724	212300	793301150	24200	24200	24200	24200	0
7	20240724	212200	793301150	24200	24200	24200	24200	0
8	20240724	212100	793301150	24200	24200	24200	24200	0
9	20240724	212000	793301150	24200	24200	24200	24200	0
10	20240724	211900	793301150	24200	24200	24200	24200	0
11	20240724	211800	793301150	24200	24200	24200	24200	0
12	20240724	211700	793301150	24200	24200	24200	24200	0
13	20240724	211600	793301150	24200	24200	24200	24200	0
14	20240724	211500	793301150	24200	24200	24200	24200	0
15	20240724	211400	793301150	24200	24200	24200	24200	0
16	20240724	211300	793301150	24200	24200	24200	24200	0
17	20240724	211200	793301150	24200	24200	24200	24200	0
18	20240724	211100	793301150	24200	24200	24200	24200	0
19	20240724	211000	793301150	24200	24200	24200	24200	0
20	20240724	210900	793301150	24200	24200	24200	24200	0
21	20240724	210800	793301150	24200	24200	24200	24200	0
22	20240724	210700	793301150	24200	24200	24200	24200	0
23	20240724	210600	793301150	24200	24200	24200	24200	0
24	20240724	210500	793301150	24200	24200	24200	24200	0
25	20240724	210400	793301150	24200	24200	24200	24200	0
26	20240724	210300	793301150	24200	24200	24200	24200	0
27	20240724	210200	793301150	24200	24200	24200	24200	0
28	20240724	210100	793301150	24200	24200	24200	24200	0
29	20240724	210000	793301150	24200	24200	24200	24200	0
30	20240724	205900	793301150	24200	24200	24200	24200	0
31	20240724	205800	793301150	24200	24200	24200	24200	0
32	20240724	205700	793301150	24200	24200	24200	24200	1092
33	20240724	205600	793301150	24200	24200	24200	24200	0
34	20240724	205500	793301150	24200	24200	24200	24200	0
35	20240724	205400	793301150	24200	24200	24200	24200	0
36	20240724	205300	793301150	24200	24200	24200	24200	0
37	20240724	205200	793301150	24200	24200	24200	24200	0
38	20240724	205100	793301150	24200	24200	24200	24200	0
39	20240724	205000	793301150	24200	24200	24200	24200	0
40	20240724	204900	793301150	24200	24200	24200	24200	0
41	20240724	204800	793301150	24200	24200	24200	24200	0
42	20240724	204700	793301150	24200	24200	24200	24200	0
43	20240724	204600	793301150	24200	24200	24200	24200	0
44	20240724	204500	793301150	24200	24200	24200	24200	0
45	20240724	204400	793301150	24200	24200	24200	24200	0
46	20240724	204300	793301150	24200	24200	24200	24200	0
47	20240724	204200	793301150	24200	24200	24200	24200	0
48	20240724	204100	793301150	24200	24200	24200	24200	0
49	20240724	204000	793301150	24200	24200	24200	24200	0
50	20240724	203900	793301150	24200	24200	24200	24200	0
51	20240724	203800	793301150	24200	24200	24200	24200	0
52	20240724	203700	793301150	24200	24200	24200	24200	0
53	20240724	203600	793301150	24200	24200	24200	24200	0
54	20240724	203500	793301150	24200	24200	24200	24200	0
55	20240724	203400	793301150	24200	24200	24200	24200	0
56	20240724	203300	793301150	24200	24200	24200	24200	0
57	20240724	203200	793301150	24200	24200	24200	24200	0
58	20240724	203100	793301150	24200	24200	24200	24200	0
59	20240724	203000	793301150	24200	24200	24200	24200	0
60	20240724	202900	793301150	24200	24200	24200	24200	0
61	20240724	202800	793301150	24200	24200	24200	24200	0
62	20240724	202700	793301150	24200	24200	24200	24200	1092
63	20240724	202600	793301150	24200	24200	24200	24200	0
64	20240724	202500	793301150	24200	24200	24200	24200	0
65	20240724	202400	793301150	24200	24200	24200	24200	0
66	20240724	202300	793301150	24200	24200	24200	24200	0
67	20240724	202200	793301150	24200	24200	24200	24200	0
68	20240724	202100	793301150	24200	24200	24200	24200	0
69	20240724	202000	793301150	24200	24200	24200	24200	0
70	20240724	201900	793301150	24200	24200	24200	24200	0
71	20240724	201800	793301150	24200	24200	24200	24200	0
72	20240724	201700	793301150	24200	24200	24200	24200	0
73	20240724	201600	793301150	24200	24200	24200	24200	0
74	20240724	201500	793301150	24200	24200	24200	24200	0
75	20240724	201400	793301150	24200	24200	24200	24200	0
76	20240724	201300	793301150	24200	24200	24200	24200	0
77	20240724	201200	793301150	24200	24200	24200	24200	0
78	20240724	201100	793301150	24200	24200	24200	24200	0
79	20240724	201000	793301150	24200	24200	24200	24200	0
80	20240724	200900	793301150	24200	24200	24200	24200	0
81	20240724	200800	793301150	24200	24200	24200	24200	0
82	20240724	200700	793301150	24200	24200	24200	24200	0
83	20240724	200600	793301150	24200	24200	24200	24200	0
84	20240724	200500	793301150	24200	24200	24200	24200	0
85	20240724	200400	793301150	24200	24200	24200	24200	0
86	20240724	200300	793301150	24200	24200	24200	24200	0
87	20240724	200200	793301150	24200	24200	24200	24200	0
88	20240724	200100	793301150	24200	24200	24200	24200	0
89	20240724	200000	793301150	24200	24200	24200	24200	0
90	20240724	195900	793301150	24200	24200	24200	24200	0
91	20240724	195800	793301150	24200	24200	24200	24200	0
92	20240724	195700	793301150	24200	24200	24200	24200	1092
93	20240724	195600	793301150	24200	24200	24200	24200	0
94	20240724	195500	793301150	24200	24200	24200	24200	0
95	20240724	195400	793301150	24200	24200	24200	24200	0
96	20240724	195300	793301150	24200	24200	24200	24200	0
97	20240724	195200	793301150	24200	24200	24200	24200	0
98	20240724	195100	793301150	24200	24200	24200	24200	0
99	20240724	195000	793301150	24200	24200	24200	24200	0
100	20240724	194900	793301150	24200	24200	24200	24200	0
101	20240724	194800	793301150	24200	24200	24200	24200	0
102	20240724	194700	793301150	24200	24200	24200	24200	0
103	20240724	194600	793301150	24200	24200	24200	24200	0
104	20240724	194500	793301150	24200	24200	24200	24200	0
105	20240724	194400	793301150	24200	24200	24200	24200	0
106	20240724	194300	793301150	24200	24200	24200	24200	0
107	20240724	194200	793301150	24200	24200	24200	24200	0
108	20240724	194100	793301150	24200	24200	24200	24200	0
109	20240724	194000	793301150	24200	24200	24200	24200	0
110	20240724	193900	793301150	24200	24200	24200	24200	0
111	20240724	193800	793301150	24200	24200	24200	24200	0
112	20240724	193700	793301150	24200	24200	24200	24200	0
113	20240724	193600	793301150	24200	24200	24200	24200	0
114	20240724	193500	793301150	24200	24200	24200	24200	0
115	20240724	193400	793301150	24200	24200	24200	24200	0
116	20240724	193300	793301150	24200	24200	24200	24200	0
117	20240724	193200	793301150	24200	24200	24200	24200	0
118	20240724	193100	793301150	24200	24200	24200	24200	0
119	20240724	193000	793301150	24200	24200	24200	24200	0
120	20240724	192900	793301150	24200	24200	24200	24200	0
121	20240724	192800	793301150	24200	24200	24200	24200	0
122	20240724	192700	793301150	24200	24200	24200	24200	1092
123	20240724	192600	793301150	24200	24200	24200	24200	0
124	20240724	192500	793301150	24200	24200	24200	24200	0
125	20240724	192400	793301150	24200	24200	24200	24200	0
126	20240724	192300	793301150	24200	24200	24200	24200	0
127	20240724	192200	793301150	24200	24200	24200	24200	0
128	20240724	192100	793301150	24200	24200	24200	24200	0
129	20240724	192000	793301150	24200	24200	24200	24200	0
130	20240724	191900	793301150	24200	24200	24200	24200	0
131	20240724	191800	793301150	24200	24200	24200	24200	0
132	20240724	191700	793301150	24200	24200	24200	24200	0
133	20240724	191600	793301150	24200	24200	24200	24200	0
134	20240724	191500	793301150	24200	24200	24200	24200	0
135	20240724	191400	793301150	24200	24200	24200	24200	0
136	20240724	191300	793301150	24200	24200	24200	24200	0
137	20240724	191200	793301150	24200	24200	24200	24200	0
138	20240724	191100	793301150	24200	24200	24200	24200	0
139	20240724	191000	793301150	24200	24200	24200	24200	0
140	20240724	190900	793301150	24200	24200	24200	24200	0
141	20240724	190800	793301150	24200	24200	24200	24200	0
142	20240724	190700	793301150	24200	24200	24200	24200	0
143	20240724	190600	793301150	24200	24200	24200	24200	0
144	20240724	190500	793301150	24200	24200	24200	24200	0
145	20240724	190400	793301150	24200	24200	24200	24200	0
146	20240724	190300	793301150	24200	24200	24200	24200	0
147	20240724	190200	793301150	24200	24200	24200	24200	0
148	20240724	190100	793301150	24200	24200	24200	24200	0
149	20240724	190000	793301150	24200	24200	24200	24200	0
150	20240724	185900	793301150	24200	24200	24200	24200	0
151	20240724	185800	793301150	24200	24200	24200	24200	0
152	20240724	185700	793301150	24200	24200	24200	24200	1092
153	20240724	185600	793301150	24200	24200	24200	24200	0
154	20240724	185500	793301150	24200	24200	24200	24200	0
155	20240724	185400	793301150	24200	24200	24200	24200	0
156	20240724	185300	793301150	24200	24200	24200	24200	0
157	20240724	185200	793301150	24200	24200	24200	24200	0
158	20240724	185100	793301150	24200	24200	24200	24200	0
159	20240724	185000	793301150	24200	24200	24200	24200	0
160	20240724	184900	793301150	24200	24200	24200	24200	0
161	20240724	184800	793301150	24200	24200	24200	24200	0
162	20240724	184700	793301150	24200	24200	24200	24200	0
163	20240724	184600	793301150	24200	24200	24200	24200	0
164	20240724	184500	793301150	24200	24200	24200	24200	0
165	20240724	184400	793301150	24200	24200	24200	24200	0
166	20240724	184300	793301150	24200	24200	24200	24200	0
167	20240724	184200	793301150	24200	24200	24200	24200	0
168	20240724	184100	793301150	24200	24200	24200	24200	0
169	20240724	184000	793301150	24200	24200	24200	24200	0
170	20240724	183900	793301150	24200	24200	24200	24200	0
171	20240724	183800	793301150	24200	24200	24200	24200	0
172	20240724	183700	793301150	24200	24200	24200	24200	0
173	20240724	183600	793301150	24200	24200	24200	24200	0
174	20240724	183500	793301150	24200	24200	24200	24200	0
175	20240724	183400	793301150	24200	24200	24200	24200	0
176	20240724	183300	793301150	24200	24200	24200	24200	0
177	20240724	183200	793301150	24200	24200	24200	24200	0
178	20240724	183100	793301150	24200	24200	24200	24200	0
179	20240724	183000	793301150	24200	24200	24200	24200	0
180	20240724	182900	793301150	24200	24200	24200	24200	0
181	20240724	182800	793301150	24200	24200	24200	24200	0
182	20240724	182700	793301150	24200	24200	24200	24200	1092
183	20240724	182600	793301150	24200	24200	24200	24200	0
184	20240724	182500	793301150	24200	24200	24200	24200	0
185	20240724	182400	793301150	24200	24200	24200	24200	0
186	20240724	182300	793301150	24200	24200	24200	24200	0
187	20240724	182200	793301150	24200	24200	24200	24200	0
188	20240724	182100	793301150	24200	24200	24200	24200	0
189	20240724	182000	793301150	24200	24200	24200	24200	0
190	20240724	181900	793301150	24200	24200	24200	24200	0
191	20240724	181800	793301150	24200	24200	24200	24200	0
192	20240724	181700	793301150	24200	24200	24200	24200	0
193	20240724	181600	793301150	24200	24200	24200	24200	0
194	20240724	181500	793301150	24200	24200	24200	24200	0
195	20240724	181400	793301150	24200	24200	24200	24200	0
196	20240724	181300	793301150	24200	24200	24200	24200	0
197	20240724	181200	793301150	24200	24200	24200	24200	0
198	20240724	181100	793301150	24200	24200	24200	24200	0
199	20240724	181000	793301150	24200	24200	24200	24200	0
200	20240724	180900	793301150	24200	24200	24200	24200	0
201	20240724	180800	793301150	24200	24200	24200	24200	0
202	20240724	180700	793301150	24200	24200	24200	24200	0
203	20240724	180600	793301150	24200	24200	24200	24200	0
204	20240724	180500	793301150	24200	24200	24200	24200	0
205	20240724	180400	793301150	24200	24200	24200	24200	0
206	20240724	180300	793301150	24200	24200	24200	24200	0
207	20240724	180200	793301150	24200	24200	24200	24200	0
208	20240724	180100	793301150	24200	24200	24200	24200	0
209	20240724	180000	793301150	24200	24200	24200	24200	0
210	20240724	175900	793301150	24200	24200	24200	24200	0
211	20240724	175800	793301150	24200	24200	24200	24200	0
212	20240724	175700	793301150	24200	24200	24200	24200	1092
213	20240724	175600	793301150	24200	24200	24200	24200	0
214	20240724	175500	793301150	24200	24200	24200	24200	0
215	20240724	175400	793301150	24200	24200	24200	24200	0
216	20240724	175300	793301150	24200	24200	24200	24200	0
217	20240724	175200	793301150	24200	24200	24200	24200	0
218	20240724	175100	793301150	24200	24200	24200	24200	0
219	20240724	175000	793301150	24200	24200	24200	24200	0
220	20240724	174900	793301150	24200	24200	24200	24200	0
221	20240724	174800	793301150	24200	24200	24200	24200	0
222	20240724	174700	793301150	24200	24200	24200	24200	0
223	20240724	174600	793301150	24200	24200	24200	24200	0
224	20240724	174500	793301150	24200	24200	24200	24200	0
225	20240724	174400	793301150	24200	24200	24200	24200	0
226	20240724	174300	793301150	24200	24200	24200	24200	0
227	20240724	174200	793301150	24200	24200	24200	24200	0
228	20240724	174100	793301150	24200	24200	24200	24200	0
229	20240724	174000	793301150	24200	24200	24200	24200	0
230	20240724	173900	793301150	24200	24200	24200	24200	0
231	20240724	173800	793301150	24200	24200	24200	24200	0
232	20240724	173700	793301150	24200	24200	24200	24200	0
233	20240724	173600	793301150	24200	24200	24200	24200	0
234	20240724	173500	793301150	24200	24200	24200	24200	0
235	20240724	173400	793301150	24200	24200	24200	24200	0
236	20240724	173300	793301150	24200	24200	24200	24200	0
237	20240724	173200	793301150	24200	24200	24200	24200	0
238	20240724	173100	793301150	24200	24200	24200	24200	0
239	20240724	173000	793301150	24200	24200	24200	24200	0
240	20240724	172900	793301150	24200	24200	24200	24200	0
241	20240724	172800	793301150	24200	24200	24200	24200	0
242	20240724	172700	793301150	24200	24200	24200	24200	1092
243	20240724	172600	793301150	24200	24200	24200	24200	0
244	20240724	172500	793301150	24200	24200	24200	24200	0
245	20240724	172400	793301150	24200	24200	24200	24200	0
246	20240724	172300	793301150	24200	24200	24200	24200	0
247	20240724	172200	793301150	24200	24200	24200	24200	0
248	20240724	172100	793301150	24200	24200	24200	24200	0
249	20240724	172000	793301150	24200	24200	24200	24200	0
250	20240724	171900	793301150	24200	24200	24200	24200	0
251	20240724	171800	793301150	24200	24200	24200	24200	0
252	20240724	171700	793301150	24200	24200	24200	24200	0
253	20240724	171600	793301150	24200	24200	24200	24200	0
254	20240724	171500	793301150	24200	24200	24200	24200	0
255	20240724	171400	793301150	24200	24200	24200	24200	0
256	20240724	171300	793301150	24200	24200	24200	24200	0
257	20240724	171200	793301150	24200	24200	24200	24200	0
258	20240724	171100	793301150	24200	24200	24200	24200	0
259	20240724	171000	793301150	24200	24200	24200	24200	0
260	20240724	170900	793301150	24200	24200	24200	24200	0
261	20240724	170800	793301150	24200	24200	24200	24200	0
262	20240724	170700	793301150	24200	24200	24200	24200	0
263	20240724	170600	793301150	24200	24200	24200	24200	0
264	20240724	170500	793301150	24200	24200	24200	24200	0
265	20240724	170400	793301150	24200	24200	24200	24200	0
266	20240724	170300	793301150	24200	24200	24200	24200	0
267	20240724	170200	793301150	24200	24200	24200	24200	0
268	20240724	170100	793301150	24200	24200	24200	24200	0
269	20240724	170000	793301150	24200	24200	24200	24200	0
270	20240724	165900	793301150	24200	24200	24200	24200	0
271	20240724	165800	793301150	24200	24200	24200	24200	0
272	20240724	165700	793301150	24200	24200	24200	24200	1092
273	20240724	165600	793301150	24200	24200	24200	24200	0
274	20240724	165500	793301150	24200	24200	24200	24200	0
275	20240724	165400	793301150	24200	24200	24200	24200	0
276	20240724	165300	793301150	24200	24200	24200	24200	0
277	20240724	165200	793301150	24200	24200	24200	24200	0
278	20240724	165100	793301150	24200	24200	24200	24200	0
279	20240724	165000	793301150	24200	24200	24200	24200	0
280	20240724	164900	793301150	24200	24200	24200	24200	0
281	20240724	164800	793301150	24200	24200	24200	24200	0
282	20240724	164700	793301150	24200	24200	24200	24200	0
283	20240724	164600	793301150	24200	24200	24200	24200	0
284	20240724	164500	793301150	24200	24200	24200	24200	0
285	20240724	164400	793301150	24200	24200	24200	24200	0
286	20240724	164300	793301150	24200	24200	24200	24200	0
287	20240724	164200	793301150	24200	24200	24200	24200	0
288	20240724	164100	793301150	24200	24200	24200	24200	0
289	20240724	164000	793301150	24200	24200	24200	24200	0
290	20240724	163900	793301150	24200	24200	24200	24200	0
291	20240724	163800	793301150	24200	24200	24200	24200	0
292	20240724	163700	793301150	24200	24200	24200	24200	0
293	20240724	163600	793301150	24200	24200	24200	24200	0
294	20240724	163500	793301150	24200	24200	24200	24200	0
295	20240724	163400	793301150	24200	24200	24200	24200	0
296	20240724	163300	793301150	24200	24200	24200	24200	0
297	20240724	163200	793301150	24200	24200	24200	24200	0
298	20240724	163100	793301150	24200	24200	24200	24200	0
299	20240724	163000	793301150	24200	24200	24200	24200	0
300	20240724	162900	793301150	24200	24200	24200	24200	0
301	20240724	162800	793301150	24200	24200	24200	24200	0
302	20240724	162700	793301150	24200	24200	24200	24200	1092
303	20240724	162600	793301150	24200	24200	24200	24200	0
304	20240724	162500	793301150	24200	24200	24200	24200	0
305	20240724	162400	793301150	24200	24200	24200	24200	0
306	20240724	162300	793301150	24200	24200	24200	24200	0
307	20240724	162200	793301150	24200	24200	24200	24200	0
308	20240724	162100	793301150	24200	24200	24200	24200	0
309	20240724	162000	793301150	24200	24200	24200	24200	0
310	20240724	161900	793301150	24200	24200	24200	24200	0
311	20240724	161800	793301150	24200	24200	24200	24200	0
312	20240724	161700	793301150	24200	24200	24200	24200	0
313	20240724	161600	793301150	24200	24200	24200	24200	0
314	20240724	161500	793301150	24200	24200	24200	24200	0
315	20240724	161400	793301150	24200	24200	24200	24200	0
316	20240724	161300	793301150	24200	24200	24200	24200	0
317	20240724	161200	793301150	24200	24200	24200	24200	0
318	20240724	161100	793301150	24200	24200	24200	24200	0
319	20240724	161000	793301150	24200	24200	24200	24200	0
320	20240724	160900	793301150	24200	24200	24200	24200	0
321	20240724	160800	793301150	24200	24200	24200	24200	0
322	20240724	160700	793301150	24200	24200	24200	24200	0
323	20240724	160600	793301150	24200	24200	24200	24200	0
324	20240724	160500	793301150	24200	24200	24200	24200	0
325	20240724	160400	793301150	24200	24200	24200	24200	0
326	20240724	160300	793301150	24200	24200	24200	24200	0
327	20240724	160200	793301150	24200	24200	24200	24200	0
328	20240724	160100	793301150	24200	24200	24200	24200	0
329	20240724	160000	793301150	24200	24200	24200	24200	0
330	20240724	155900	793301150	24200	24200	24200	24200	0
331	20240724	155800	793301150	24200	24200	24200	24200	0
332	20240724	155700	793301150	24200	24200	24200	24200	1092
333	20240724	155600	793301150	24200	24200	24200	24200	0
334	20240724	155500	793301150	24200	24200	24200	24200	0
335	20240724	155400	793301150	24200	24200	24200	24200	0
336	20240724	155300	793301150	24200	24200	24200	24200	0
337	20240724	155200	793301150	24200	24200	24200	24200	0
338	20240724	155100	793301150	24200	24200	24200	24200	0
339	20240724	155000	793301150	24200	24200	24200	24200	0
340	20240724	154900	793301150	24200	24200	24200	24200	0
341	20240724	154800	793301150	24200	24200	24200	24200	0
342	20240724	154700	793301150	24200	24200	24200	24200	0
343	20240724	154600	793301150	24200	24200	24200	24200	0
344	20240724	154500	793301150	24200	24200	24200	24200	0
345	20240724	154400	793301150	24200	24200	24200	24200	0
346	20240724	154300	793301150	24200	24200	24200	24200	0
347	20240724	154200	793301150	24200	24200	24200	24200	0
348	20240724	154100	793301150	24200	24200	24200	24200	0
349	20240724	154000	793301150	24200	24200	24200	24200	0
350	20240724	153900	793301150	24200	24200	24200	24200	0
351	20240724	153800	793301150	24200	24200	24200	24200	0
352	20240724	153700	793301150	24200	24200	24200	24200	0
353	20240724	153600	793301150	24200	24200	24200	24200	0
354	20240724	153500	793301150	24200	24200	24200	24200	0
355	20240724	153400	793301150	24200	24200	24200	24200	0
356	20240724	153300	793301150	24200	24200	24200	24200	0
357	20240724	153200	793301150	24200	24200	24200	24200	0
358	20240724	153100	793301150	24200	24200	24200	24200	0
359	20240724	153000	793301150	24200	24200	24200	24200	1092
360	20240724	152900	766874750	24500	24500	24500	24500	0
361	20240724	152800	766874750	24500	24500	24500	24500	0
362	20240724	152700	766874750	24500	24500	24500	24500	0
363	20240724	152600	766874750	24500	24500	24500	24500	0
364	20240724	152500	766874750	24500	24500	24500	24500	0
365	20240724	152400	766874750	24500	24500	24500	24500	0
366	20240724	152300	766874750	24500	24500	24500	24500	0
367	20240724	152200	766874750	24500	24500	24500	24500	0
368	20240724	152100	766874750	24500	24500	24500	24500	0
369	20240724	152000	766874750	24500	24500	24500	24500	0
370	20240724	151900	766874750	24500	24350	24500	24250	235
371	20240724	151800	761160300	24400	24400	24400	24400	20
372	20240724	151700	760672300	24400	24400	24450	24400	66
373	20240724	151600	759061200	24400	24400	24450	24350	39
374	20240724	151500	758109050	24300	24300	24400	24300	46
375	20240724	151400	756989950	24250	24300	24300	24250	55
376	20240724	151300	755654850	24250	24250	24300	24250	122
377	20240724	151200	752695000	24250	24300	24300	24250	153
378	20240724	151100	748982850	24250	24250	24350	24250	66
379	20240724	151000	747379050	24300	24300	24300	24300	71
380	20240724	150900	745653750	24250	24250	24250	24250	31
381	20240724	150800	744902000	24250	24250	24250	24250	33
382	20240724	150700	744101750	24250	24250	24250	24250	10
383	20240724	150600	743859250	24250	24250	24250	24250	24
384	20240724	150500	743277250	24250	24250	24250	24250	12
385	20240724	150400	742986250	24250	24300	24300	24250	130
386	20240724	150300	739829000	24300	24300	24300	24300	64
387	20240724	150200	738273800	24300	24300	24300	24300	0
388	20240724	150100	738273800	24300	24300	24300	24300	0
389	20240724	150000	738273800	24300	24300	24300	24300	23
390	20240724	145900	737714900	24350	24350	24350	24350	0
391	20240724	145800	737714900	24350	24300	24350	24300	7
392	20240724	145700	737544600	24350	24350	24350	24350	10
393	20240724	145600	737301100	24350	24300	24350	24300	23
394	20240724	145500	736741700	24350	24350	24350	24350	19
395	20240724	145400	736279050	24300	24300	24300	24300	1
396	20240724	145300	736254750	24300	24300	24300	24300	0
397	20240724	145200	736254750	24300	24300	24300	24300	52
398	20240724	145100	734991150	24250	24250	24250	24250	0
399	20240724	145000	734991150	24250	24250	24250	24250	0
400	20240724	144900	734991150	24250	24250	24250	24250	169
401	20240724	144800	730892900	24250	24250	24250	24250	1
402	20240724	144700	730868650	24250	24250	24250	24250	42
403	20240724	144600	729850150	24250	24250	24250	24250	0
404	20240724	144500	729850150	24250	24250	24250	24250	17
405	20240724	144400	729437900	24350	24350	24350	24350	0
406	20240724	144300	729437900	24350	24400	24400	24350	220
407	20240724	144200	724070900	24350	24350	24350	24350	0
408	20240724	144100	724070900	24350	24400	24400	24350	54
409	20240724	144000	722754950	24550	24550	24550	24550	0
410	20240724	143900	722754950	24550	24500	24550	24500	18
411	20240724	143800	722313900	24450	24500	24500	24450	106
412	20240724	143700	719719200	24600	24400	24600	24400	527
413	20240724	143600	706782350	24350	24400	24450	24350	231
414	20240724	143500	701141500	24300	24150	24300	24150	297
415	20240724	143400	693960300	24100	24100	24100	24100	65
416	20240724	143300	692393800	24050	24050	24050	24050	0
417	20240724	143200	692393800	24050	24050	24050	24050	0
418	20240724	143100	692393800	24050	24050	24050	24050	17
419	20240724	143000	691984950	24050	24050	24050	24050	2
420	20240724	142900	691936850	24050	24050	24050	24050	11
421	20240724	142800	691672300	24050	24050	24050	24050	0
422	20240724	142700	691672300	24050	24050	24050	24050	65
423	20240724	142600	690109050	24050	24050	24050	24050	0
424	20240724	142500	690109050	24050	24050	24050	24050	12
425	20240724	142400	689820450	24050	24050	24050	24050	15
426	20240724	142300	689459700	24050	24000	24050	24000	108
427	20240724	142200	686865400	24000	24000	24000	24000	16
428	20240724	142100	686481400	24000	24000	24000	24000	0
429	20240724	142000	686481400	24000	24000	24000	24000	83
430	20240724	141900	684489400	24000	24000	24000	24000	67
431	20240724	141800	682881400	24050	24000	24050	24000	15
432	20240724	141700	682521300	24000	24000	24000	24000	0
433	20240724	141600	682521300	24000	24000	24000	24000	33
434	20240724	141500	681729300	24050	24050	24050	24050	41
435	20240724	141400	680743250	24000	24050	24050	24000	99
436	20240724	141300	678363400	24050	24000	24050	24000	169
437	20240724	141200	674301200	24000	24000	24000	24000	47
438	20240724	141100	673173200	24000	24000	24000	24000	16
439	20240724	141000	672789200	24000	24000	24000	24000	0
440	20240724	140900	672789200	24000	24000	24000	24000	78
441	20240724	140800	670917200	24000	24000	24000	24000	0
442	20240724	140700	670917200	24000	24000	24000	24000	132
443	20240724	140600	667749200	24000	24000	24000	24000	0
444	20240724	140500	667749200	24000	24000	24000	24000	79
445	20240724	140400	665853200	24050	24000	24050	24000	25
446	20240724	140300	665253000	24000	24000	24000	24000	0
447	20240724	140200	665253000	24000	24000	24000	24000	65
448	20240724	140100	663693000	24050	24050	24050	24050	0
449	20240724	140000	663693000	24050	24050	24050	24000	135
450	20240724	135900	660447800	24000	24000	24000	24000	34
451	20240724	135800	659631800	24050	24050	24050	24050	74
452	20240724	135700	657852100	24050	24050	24050	24050	0
453	20240724	135600	657852100	24050	24050	24050	24050	37
454	20240724	135500	656962250	24050	24050	24050	24050	89
455	20240724	135400	654821800	24050	24050	24050	24050	47
456	20240724	135300	653691450	24050	24050	24050	24050	11
457	20240724	135200	653426900	24050	24050	24050	24050	0
458	20240724	135100	653426900	24050	24050	24050	24050	80
459	20240724	135000	651502900	24050	24050	24050	24050	0
460	20240724	134900	651502900	24050	24050	24050	24050	20
461	20240724	134800	651021900	24050	24050	24050	24050	0
462	20240724	134700	651021900	24050	24100	24100	24050	55
463	20240724	134600	649697500	24100	24050	24100	24050	85
464	20240724	134500	647650050	24050	24050	24050	24050	0
465	20240724	134400	647650050	24050	24050	24050	24050	33
466	20240724	134300	646856400	24150	24050	24150	24000	1522
467	20240724	134200	610298500	24100	24100	24100	24100	34
468	20240724	134100	609479100	24100	24100	24100	24100	0
469	20240724	134000	609479100	24100	24100	24100	24100	80
470	20240724	133900	607551100	24100	24100	24100	24100	26
471	20240724	133800	606924500	24100	24100	24100	24100	25
472	20240724	133700	606322000	24100	24100	24100	24100	0
473	20240724	133600	606322000	24100	24100	24100	24100	104
474	20240724	133500	603815600	24100	24100	24100	24100	0
475	20240724	133400	603815600	24100	24100	24100	24100	1
476	20240724	133300	603791500	24100	24100	24100	24100	21
477	20240724	133200	603285400	24200	24050	24200	24050	2
478	20240724	133100	603237150	24050	24050	24100	24050	101
479	20240724	133000	600804100	24050	24050	24050	24050	47
480	20240724	132900	599673750	24050	24050	24050	24050	27
481	20240724	132800	599024400	24200	24200	24200	24200	0
482	20240724	132700	599024400	24200	24200	24200	24200	0
483	20240724	132600	599024400	24200	24050	24200	24050	50
484	20240724	132500	597817050	24050	24050	24050	24050	148
485	20240724	132400	594257650	24050	24050	24050	24050	12
486	20240724	132300	593969050	24050	24050	24050	24050	0
487	20240724	132200	593969050	24050	24050	24050	24050	63
488	20240724	132100	592453900	24050	24050	24050	24050	0
489	20240724	132000	592453900	24050	24050	24050	24050	38
490	20240724	131900	591540000	24050	24050	24050	24050	0
491	20240724	131800	591540000	24050	24050	24050	24050	79
492	20240724	131700	589640050	24050	24050	24050	24050	0
493	20240724	131600	589640050	24050	24100	24100	24050	21
494	20240724	131500	589134000	24100	24100	24100	24100	105
495	20240724	131400	586603500	24150	24150	24150	24150	30
496	20240724	131300	585879000	24150	24150	24150	24150	34
497	20240724	131200	585057900	24200	24200	24200	24200	0
498	20240724	131100	585057900	24200	24200	24200	24200	50
499	20240724	131000	583847900	24250	24250	24250	24250	0
500	20240724	130900	583847900	24250	24250	24250	24250	1
501	20240724	130800	583823650	24300	24300	24300	24300	1
502	20240724	130700	583799350	24500	24500	24500	24500	0
503	20240724	130600	583799350	24500	24250	24500	24250	452
504	20240724	130500	572749550	24200	24150	24200	24150	95
505	20240724	130400	570452950	24100	24100	24100	24100	79
506	20240724	130300	568549050	24100	24100	24100	24100	0
507	20240724	130200	568549050	24100	24100	24100	24100	12
508	20240724	130100	568259850	24100	24100	24100	24100	0
509	20240724	130000	568259850	24100	24100	24100	24100	87
510	20240724	125900	566163150	24100	24100	24100	24100	19
511	20240724	125800	565705250	24100	24100	24100	24100	0
512	20240724	125700	565705250	24100	24100	24100	24100	18
513	20240724	125600	565271450	24100	24100	24100	24100	47
514	20240724	125500	564138750	24100	24100	24100	24100	16
515	20240724	125400	563753150	24100	24100	24100	24100	2
516	20240724	125300	563704950	24100	24100	24100	24050	70
517	20240724	125200	562019050	24100	24100	24100	24100	0
518	20240724	125100	562019050	24100	24100	24100	24100	31
519	20240724	125000	561271950	24100	24100	24100	24100	24
520	20240724	124900	560693550	24100	24100	24100	24100	57
521	20240724	124800	559319850	24150	24150	24150	24150	28
522	20240724	124700	558643650	24150	24150	24150	24150	0
523	20240724	124600	558643650	24150	24150	24150	24150	64
524	20240724	124500	557098050	24150	24150	24150	24150	0
525	20240724	124400	557098050	24150	24150	24150	24150	32
526	20240724	124300	556325250	24150	24150	24150	24100	130
527	20240724	124200	553191950	24150	24150	24150	24100	182
528	20240724	124100	548801650	24100	24150	24150	24100	29
529	20240724	124000	548101800	24150	24150	24150	24150	0
530	20240724	123900	548101800	24150	24150	24150	24150	35
531	20240724	123800	547256550	24150	24150	24150	24150	47
532	20240724	123700	546121500	24150	24150	24150	24150	29
533	20240724	123600	545421150	24150	24150	24150	24150	135
534	20240724	123500	542160900	24100	24150	24150	24100	39
535	20240724	123400	541220350	24150	24150	24150	24150	0
536	20240724	123300	541220350	24150	24150	24150	24150	25
537	20240724	123200	540616600	24150	24100	24150	24100	35
538	20240724	123100	539772950	24100	24100	24100	24100	47
539	20240724	123000	538640250	24150	24150	24150	24150	32
540	20240724	122900	537867450	24150	24150	24150	24150	20
541	20240724	122800	537384450	24150	24150	24150	24150	78
542	20240724	122700	535500750	24200	24200	24200	24200	2
543	20240724	122600	535452350	24150	24150	24150	24150	15
544	20240724	122500	535090100	24150	24150	24150	24150	0
545	20240724	122400	535090100	24150	24150	24150	24150	19
546	20240724	122300	534631250	24200	24200	24200	24200	0
547	20240724	122200	534631250	24200	24200	24200	24200	12
548	20240724	122100	534340850	24200	24200	24200	24200	104
549	20240724	122000	531824050	24200	24200	24200	24200	48
550	20240724	121900	530662450	24200	24200	24200	24200	33
551	20240724	121800	529863850	24200	24200	24200	24200	0
552	20240724	121700	529863850	24200	24200	24200	24200	11
553	20240724	121600	529597650	24250	24250	24250	24250	26
554	20240724	121500	528967150	24250	24250	24250	24250	5
555	20240724	121400	528845900	24250	24250	24250	24250	48
556	20240724	121300	527681900	24200	24250	24250	24200	31
557	20240724	121200	526931450	24250	24200	24250	24200	16
558	20240724	121100	526544000	24200	24200	24200	24200	0
559	20240724	121000	526544000	24200	24200	24200	24200	29
560	20240724	120900	525842200	24200	24200	24200	24200	47
561	20240724	120800	524704800	24200	24200	24200	24200	19
562	20240724	120700	524245000	24200	24200	24200	24200	0
563	20240724	120600	524245000	24200	24150	24200	24150	82
564	20240724	120500	522261150	24200	24200	24200	24200	0
565	20240724	120400	522261150	24200	24200	24200	24200	27
566	20240724	120300	521607750	24200	24200	24200	24200	32
567	20240724	120200	520833350	24200	24200	24200	24200	47
568	20240724	120100	519695950	24200	24200	24200	24200	21
569	20240724	120000	519187750	24200	24200	24200	24200	0
570	20240724	115900	519187750	24200	24200	24200	24200	69
571	20240724	115800	517517950	24200	24200	24200	24200	0
572	20240724	115700	517517950	24200	24200	24200	24200	17
573	20240724	115600	517106550	24200	24200	24200	24200	1
574	20240724	115500	517082350	24200	24200	24250	24200	64
575	20240724	115400	515533500	24200	24100	24200	24100	35
576	20240724	115300	514688500	24100	24100	24100	24100	0
577	20240724	115200	514688500	24100	24200	24200	24100	110
578	20240724	115100	512034300	24200	24200	24200	24200	47
579	20240724	115000	510896900	24200	24200	24200	24150	68
580	20240724	114900	509251700	24150	24150	24150	24150	0
581	20240724	114800	509251700	24150	24200	24200	24150	36
582	20240724	114700	508381600	24250	24250	24250	24250	2
583	20240724	114600	508333100	24250	24250	24250	24250	10
584	20240724	114500	508090600	24200	24200	24200	24200	16
585	20240724	114400	507703400	24200	24200	24200	24200	47
586	20240724	114300	506566000	24200	24200	24200	24200	41
587	20240724	114200	505573800	24250	24250	24250	24250	20
588	20240724	114100	505088800	24200	24250	24250	24200	60
589	20240724	114000	503635700	24250	24300	24300	24250	39
590	20240724	113900	502689900	24300	24300	24300	24300	9
591	20240724	113800	502471200	24350	24300	24350	24300	7
592	20240724	113700	502300900	24300	24350	24350	24300	73
593	20240724	113600	500526400	24350	24350	24350	24350	77
594	20240724	113500	498651450	24350	24350	24350	24350	0
595	20240724	113400	498651450	24350	24350	24350	24350	15
596	20240724	113300	498286200	24400	24400	24400	24400	68
597	20240724	113200	496627000	24450	24400	24450	24400	62
598	20240724	113100	495112350	24450	24450	24450	24450	0
599	20240724	113000	495112350	24450	24450	24450	24450	47
600	20240724	112900	493963200	24450	24400	24450	24400	363
601	20240724	112800	485088900	24350	24300	24400	24300	34
602	20240724	112700	484261950	24350	24350	24350	24350	19
603	20240724	112600	483799300	24300	24300	24350	24300	70
604	20240724	112500	482097200	24250	24250	24250	24250	12
605	20240724	112400	481806200	24350	24350	24350	24100	935
606	20240724	112300	459198300	24400	24400	24400	24400	32
607	20240724	112200	458417500	24450	24400	24450	24200	1003
608	20240724	112100	434037150	24450	24350	24450	24350	221
609	20240724	112000	428653500	24350	24450	24600	24350	812
610	20240724	111900	408833150	24400	24600	24600	24400	422
611	20240724	111800	398494300	24550	24550	24550	24550	0
612	20240724	111700	398494300	24550	24550	24550	24550	0
613	20240724	111600	398494300	24550	24650	24650	24550	342
614	20240724	111500	390080800	24750	24650	24750	24650	99
615	20240724	111400	387631400	24650	24650	24650	24650	3
616	20240724	111300	387557450	24700	24700	24700	24700	0
617	20240724	111200	387557450	24700	24650	24700	24650	81
618	20240724	111100	385558450	24650	24600	24650	24600	19
619	20240724	111000	385090150	24700	24700	24700	24700	0
620	20240724	110900	385090150	24700	24550	24700	24550	190
621	20240724	110800	380401100	24550	24550	24550	24550	47
622	20240724	110700	379247250	24550	24550	24600	24550	286
623	20240724	110600	372220850	24550	24550	24550	24550	107
624	20240724	110500	369594000	24550	24500	24600	24500	537
625	20240724	110400	356387600	24550	24600	24600	24550	67
626	20240724	110300	354741750	24550	24550	24550	24550	26
627	20240724	110200	354103450	24550	24550	24550	24550	0
628	20240724	110100	354103450	24550	24550	24600	24550	110
629	20240724	110000	351402450	24550	24600	24650	24550	68
630	20240724	105900	349729650	24550	24550	24550	24550	19
631	20240724	105800	349263200	24650	24650	24650	24650	0
632	20240724	105700	349263200	24650	24650	24650	24650	362
633	20240724	105600	340339900	24700	24650	24700	24650	62
634	20240724	105500	338811400	24650	24650	24650	24650	1
635	20240724	105400	338786750	24650	24700	24700	24650	61
636	20240724	105300	337280550	24700	24700	24700	24700	222
637	20240724	105200	331797150	24700	24700	24700	24700	29
638	20240724	105100	331080850	24750	24750	24750	24750	0
639	20240724	105000	331080850	24750	24750	24800	24750	303
640	20240724	104900	323581400	24800	24800	24800	24800	1
641	20240724	104800	323556600	24750	24750	24750	24750	0
642	20240724	104700	323556600	24750	24800	24800	24750	70
643	20240724	104600	321823600	24850	24900	24900	24850	540
644	20240724	104500	308382600	24850	24750	24850	24750	60
645	20240724	104400	306895400	24750	24750	24750	24750	290
646	20240724	104300	299717900	24750	24750	24800	24750	97
647	20240724	104200	297316350	24750	24750	24750	24750	17
648	20240724	104100	296895600	24750	24800	24800	24750	15
649	20240724	104000	296524100	24750	24700	24750	24650	140
650	20240724	103900	293062150	24650	24650	24650	24650	0
651	20240724	103800	293062150	24650	24650	24950	24650	665
652	20240724	103700	276530800	24650	24650	24650	24650	36
653	20240724	103600	275643400	24600	24550	24600	24550	66
654	20240724	103500	274020900	24600	24600	24600	24600	81
655	20240724	103400	272028300	24550	24550	24550	24550	20
656	20240724	103300	271537300	24500	24500	24500	24500	38
657	20240724	103200	270606300	24450	24400	24450	24400	109
658	20240724	103100	267943600	24400	24400	24400	24400	22
659	20240724	103000	267406800	24400	24400	24400	24400	2
660	20240724	102900	267358000	24400	24400	24400	24400	12
661	20240724	102800	267065200	24450	24450	24450	24450	5
662	20240724	102700	266942950	24450	24450	24450	24450	35
663	20240724	102600	266087200	24450	24450	24450	24450	0
664	20240724	102500	266087200	24450	24400	24450	24400	87
665	20240724	102400	263962400	24400	24400	24400	24400	28
666	20240724	102300	263279200	24400	24400	24400	24400	16
667	20240724	102200	262888800	24500	24500	24500	24500	0
668	20240724	102100	262888800	24500	24300	24500	24300	96
669	20240724	102000	260552950	24300	24250	24300	24250	80
670	20240724	101900	258610550	24250	24250	24250	24250	0
671	20240724	101800	258610550	24250	24250	24250	24250	63
672	20240724	101700	257082800	24250	24250	24250	24250	57
673	20240724	101600	255700550	24300	24300	24300	24300	19
674	20240724	101500	255238850	24350	24350	24350	24350	21
675	20240724	101400	254727500	24350	24350	24350	24350	183
676	20240724	101300	250271450	24400	24400	24400	24400	0
677	20240724	101200	250271450	24400	24400	24400	24400	72
678	20240724	101100	248514650	24450	24450	24450	24450	51
679	20240724	101000	247267700	24500	24500	24500	24500	7
680	20240724	100900	247096200	24500	24500	24500	24500	22
681	20240724	100800	246557200	24550	24550	24550	24550	0
682	20240724	100700	246557200	24550	24550	24550	24550	51
683	20240724	100600	245305150	24550	24550	24550	24550	30
684	20240724	100500	244568650	24550	24500	24550	24500	36
685	20240724	100400	243685650	24550	24550	24550	24550	15
686	20240724	100300	243317400	24600	24600	24600	24600	2
687	20240724	100200	243268200	24600	24600	24600	24600	34
688	20240724	100100	242431800	24600	24550	24600	24550	60
689	20240724	100000	240956750	24550	24500	24550	24500	32
690	20240724	095900	240172650	24500	24500	24500	24500	77
691	20240724	095800	238286150	24500	24500	24500	24500	100
692	20240724	095700	235836150	24450	24450	24450	24450	24
693	20240724	095600	235249350	24450	24450	24450	24450	83
694	20240724	095500	233220000	24450	24400	24450	24400	22
695	20240724	095400	232682150	24500	24500	24500	24500	5
696	20240724	095300	232559650	24500	24450	24500	24450	73
697	20240724	095200	230772450	24400	24500	24500	24400	210
698	20240724	095100	225647450	24500	24500	24500	24500	15
699	20240724	095000	225279950	24500	24500	24500	24500	0
700	20240724	094900	225279950	24500	24450	24500	24450	67
701	20240724	094800	223639450	24450	24450	24450	24450	80
702	20240724	094700	221683450	24450	24450	24450	24450	0
703	20240724	094600	221683450	24450	24450	24450	24450	13
704	20240724	094500	221365600	24450	24450	24500	24450	179
705	20240724	094400	216981500	24400	24400	24400	24400	34
706	20240724	094300	216151900	24400	24400	24400	24400	18
707	20240724	094200	215712700	24400	24350	24400	24350	45
708	20240724	094100	214616850	24350	24400	24400	24350	48
709	20240724	094000	213448000	24400	24400	24400	24400	0
710	20240724	093900	213448000	24400	24350	24400	24350	148
711	20240724	093800	209840600	24300	24250	24300	24250	93
712	20240724	093700	207583050	24300	24250	24300	24250	18
713	20240724	093600	207146300	24200	24250	24250	24200	48
714	20240724	093500	205983600	24250	24300	24300	24250	27
715	20240724	093400	205328550	24300	24300	24300	24300	47
716	20240724	093300	204186450	24250	24200	24250	24150	114
717	20240724	093200	201426900	24150	24150	24150	24150	1
718	20240724	093100	201402750	24150	24100	24150	24100	59
719	20240724	093000	199978600	24100	24100	24150	24100	40
720	20240724	092900	199014500	24050	24050	24050	23950	433
721	20240724	092800	188637100	24150	24100	24200	24100	191
722	20240724	092700	184026800	24050	24000	24050	24000	425
723	20240724	092600	173816000	24050	24000	24050	24000	38
724	20240724	092500	172903950	24050	24050	24050	24050	468
725	20240724	092400	161648550	24000	24000	24050	24000	196
726	20240724	092300	156939750	24000	23950	24000	23900	823
727	20240724	092200	137249300	23950	24000	24000	23950	119
728	20240724	092100	134396000	24050	24050	24050	24050	20
729	20240724	092000	133915000	24050	24050	24050	24050	87
730	20240724	091900	131822650	24100	24100	24100	24100	10
731	20240724	091800	131581650	24100	24150	24150	24100	210
732	20240724	091700	126514050	24200	24200	24200	24150	144
733	20240724	091600	123034800	24200	24250	24250	24200	645
734	20240724	091500	107418550	24250	24250	24250	24250	30
735	20240724	091400	106691050	24300	24300	24300	24300	0
736	20240724	091300	106691050	24300	24250	24350	24150	2011
737	20240724	091200	57924000	24250	24350	24350	24250	268
738	20240724	091100	51416150	24350	24400	24400	24350	40
739	20240724	091000	50440650	24400	24400	24400	24400	15
740	20240724	090900	50074650	24400	24450	24450	24300	31
741	20240724	090800	49318700	24450	24450	24450	24450	25
742	20240724	090700	48707450	24500	24500	24500	24500	20
743	20240724	090600	48217450	24500	24450	24500	24450	46
744	20240724	090500	47091000	24450	24400	24450	24400	435
745	20240724	090400	36466650	24400	24350	24400	24350	111
746	20240724	090300	33761300	24350	24500	24500	24350	138
747	20240724	090200	30396250	24500	24400	24500	24400	102
748	20240724	090100	27905750	24400	24650	24650	24400	851
749	20240724	090000	7130750	24750	24350	24950	24350	290