KissMeData/013030/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185700	1177940150	27400	27400	27400	27400	837
3	20240724	185600	1177940150	27400	27400	27400	27400	0
4	20240724	185500	1177940150	27400	27400	27400	27400	0
5	20240724	185400	1177940150	27400	27400	27400	27400	0
6	20240724	185300	1177940150	27400	27400	27400	27400	0
7	20240724	185200	1177940150	27400	27400	27400	27400	0
8	20240724	185100	1177940150	27400	27400	27400	27400	0
9	20240724	185000	1177940150	27400	27400	27400	27400	0
10	20240724	184900	1177940150	27400	27400	27400	27400	0
11	20240724	184800	1177940150	27400	27400	27400	27400	0
12	20240724	184700	1177940150	27400	27400	27400	27400	0
13	20240724	184600	1177940150	27400	27400	27400	27400	0
14	20240724	184500	1177940150	27400	27400	27400	27400	0
15	20240724	184400	1177940150	27400	27400	27400	27400	0
16	20240724	184300	1177940150	27400	27400	27400	27400	0
17	20240724	184200	1177940150	27400	27400	27400	27400	0
18	20240724	184100	1177940150	27400	27400	27400	27400	0
19	20240724	184000	1177940150	27400	27400	27400	27400	0
20	20240724	183900	1177940150	27400	27400	27400	27400	0
21	20240724	183800	1177940150	27400	27400	27400	27400	0
22	20240724	183700	1177940150	27400	27400	27400	27400	0
23	20240724	183600	1177940150	27400	27400	27400	27400	0
24	20240724	183500	1177940150	27400	27400	27400	27400	0
25	20240724	183400	1177940150	27400	27400	27400	27400	0
26	20240724	183300	1177940150	27400	27400	27400	27400	0
27	20240724	183200	1177940150	27400	27400	27400	27400	0
28	20240724	183100	1177940150	27400	27400	27400	27400	0
29	20240724	183000	1177940150	27400	27400	27400	27400	0
30	20240724	182900	1177940150	27400	27400	27400	27400	0
31	20240724	182800	1177940150	27400	27400	27400	27400	0
32	20240724	182700	1177940150	27400	27400	27400	27400	837
33	20240724	182600	1177940150	27400	27400	27400	27400	0
34	20240724	182500	1177940150	27400	27400	27400	27400	0
35	20240724	182400	1177940150	27400	27400	27400	27400	0
36	20240724	182300	1177940150	27400	27400	27400	27400	0
37	20240724	182200	1177940150	27400	27400	27400	27400	0
38	20240724	182100	1177940150	27400	27400	27400	27400	0
39	20240724	182000	1177940150	27400	27400	27400	27400	0
40	20240724	181900	1177940150	27400	27400	27400	27400	0
41	20240724	181800	1177940150	27400	27400	27400	27400	0
42	20240724	181700	1177940150	27400	27400	27400	27400	0
43	20240724	181600	1177940150	27400	27400	27400	27400	0
44	20240724	181500	1177940150	27400	27400	27400	27400	0
45	20240724	181400	1177940150	27400	27400	27400	27400	0
46	20240724	181300	1177940150	27400	27400	27400	27400	0
47	20240724	181200	1177940150	27400	27400	27400	27400	0
48	20240724	181100	1177940150	27400	27400	27400	27400	0
49	20240724	181000	1177940150	27400	27400	27400	27400	0
50	20240724	180900	1177940150	27400	27400	27400	27400	0
51	20240724	180800	1177940150	27400	27400	27400	27400	0
52	20240724	180700	1177940150	27400	27400	27400	27400	0
53	20240724	180600	1177940150	27400	27400	27400	27400	0
54	20240724	180500	1177940150	27400	27400	27400	27400	0
55	20240724	180400	1177940150	27400	27400	27400	27400	0
56	20240724	180300	1177940150	27400	27400	27400	27400	0
57	20240724	180200	1177940150	27400	27400	27400	27400	0
58	20240724	180100	1177940150	27400	27400	27400	27400	0
59	20240724	180000	1177940150	27400	27400	27400	27400	0
60	20240724	175900	1177940150	27400	27400	27400	27400	0
61	20240724	175800	1177940150	27400	27400	27400	27400	0
62	20240724	175700	1177940150	27400	27400	27400	27400	837
63	20240724	175600	1177940150	27400	27400	27400	27400	0
64	20240724	175500	1177940150	27400	27400	27400	27400	0
65	20240724	175400	1177940150	27400	27400	27400	27400	0
66	20240724	175300	1177940150	27400	27400	27400	27400	0
67	20240724	175200	1177940150	27400	27400	27400	27400	0
68	20240724	175100	1177940150	27400	27400	27400	27400	0
69	20240724	175000	1177940150	27400	27400	27400	27400	0
70	20240724	174900	1177940150	27400	27400	27400	27400	0
71	20240724	174800	1177940150	27400	27400	27400	27400	0
72	20240724	174700	1177940150	27400	27400	27400	27400	0
73	20240724	174600	1177940150	27400	27400	27400	27400	0
74	20240724	174500	1177940150	27400	27400	27400	27400	0
75	20240724	174400	1177940150	27400	27400	27400	27400	0
76	20240724	174300	1177940150	27400	27400	27400	27400	0
77	20240724	174200	1177940150	27400	27400	27400	27400	0
78	20240724	174100	1177940150	27400	27400	27400	27400	0
79	20240724	174000	1177940150	27400	27400	27400	27400	0
80	20240724	173900	1177940150	27400	27400	27400	27400	0
81	20240724	173800	1177940150	27400	27400	27400	27400	0
82	20240724	173700	1177940150	27400	27400	27400	27400	0
83	20240724	173600	1177940150	27400	27400	27400	27400	0
84	20240724	173500	1177940150	27400	27400	27400	27400	0
85	20240724	173400	1177940150	27400	27400	27400	27400	0
86	20240724	173300	1177940150	27400	27400	27400	27400	0
87	20240724	173200	1177940150	27400	27400	27400	27400	0
88	20240724	173100	1177940150	27400	27400	27400	27400	0
89	20240724	173000	1177940150	27400	27400	27400	27400	0
90	20240724	172900	1177940150	27400	27400	27400	27400	0
91	20240724	172800	1177940150	27400	27400	27400	27400	0
92	20240724	172700	1177940150	27400	27400	27400	27400	837
93	20240724	172600	1177940150	27400	27400	27400	27400	0
94	20240724	172500	1177940150	27400	27400	27400	27400	0
95	20240724	172400	1177940150	27400	27400	27400	27400	0
96	20240724	172300	1177940150	27400	27400	27400	27400	0
97	20240724	172200	1177940150	27400	27400	27400	27400	0
98	20240724	172100	1177940150	27400	27400	27400	27400	0
99	20240724	172000	1177940150	27400	27400	27400	27400	0
100	20240724	171900	1177940150	27400	27400	27400	27400	0
101	20240724	171800	1177940150	27400	27400	27400	27400	0
102	20240724	171700	1177940150	27400	27400	27400	27400	0
103	20240724	171600	1177940150	27400	27400	27400	27400	0
104	20240724	171500	1177940150	27400	27400	27400	27400	0
105	20240724	171400	1177940150	27400	27400	27400	27400	0
106	20240724	171300	1177940150	27400	27400	27400	27400	0
107	20240724	171200	1177940150	27400	27400	27400	27400	0
108	20240724	171100	1177940150	27400	27400	27400	27400	0
109	20240724	171000	1177940150	27400	27400	27400	27400	0
110	20240724	170900	1177940150	27400	27400	27400	27400	0
111	20240724	170800	1177940150	27400	27400	27400	27400	0
112	20240724	170700	1177940150	27400	27400	27400	27400	0
113	20240724	170600	1177940150	27400	27400	27400	27400	0
114	20240724	170500	1177940150	27400	27400	27400	27400	0
115	20240724	170400	1177940150	27400	27400	27400	27400	0
116	20240724	170300	1177940150	27400	27400	27400	27400	0
117	20240724	170200	1177940150	27400	27400	27400	27400	0
118	20240724	170100	1177940150	27400	27400	27400	27400	0
119	20240724	170000	1177940150	27400	27400	27400	27400	0
120	20240724	165900	1177940150	27400	27400	27400	27400	0
121	20240724	165800	1177940150	27400	27400	27400	27400	0
122	20240724	165700	1177940150	27400	27400	27400	27400	837
123	20240724	165600	1177940150	27400	27400	27400	27400	0
124	20240724	165500	1177940150	27400	27400	27400	27400	0
125	20240724	165400	1177940150	27400	27400	27400	27400	0
126	20240724	165300	1177940150	27400	27400	27400	27400	0
127	20240724	165200	1177940150	27400	27400	27400	27400	0
128	20240724	165100	1177940150	27400	27400	27400	27400	0
129	20240724	165000	1177940150	27400	27400	27400	27400	0
130	20240724	164900	1177940150	27400	27400	27400	27400	0
131	20240724	164800	1177940150	27400	27400	27400	27400	0
132	20240724	164700	1177940150	27400	27400	27400	27400	0
133	20240724	164600	1177940150	27400	27400	27400	27400	0
134	20240724	164500	1177940150	27400	27400	27400	27400	0
135	20240724	164400	1177940150	27400	27400	27400	27400	0
136	20240724	164300	1177940150	27400	27400	27400	27400	0
137	20240724	164200	1177940150	27400	27400	27400	27400	0
138	20240724	164100	1177940150	27400	27400	27400	27400	0
139	20240724	164000	1177940150	27400	27400	27400	27400	0
140	20240724	163900	1177940150	27400	27400	27400	27400	0
141	20240724	163800	1177940150	27400	27400	27400	27400	0
142	20240724	163700	1177940150	27400	27400	27400	27400	0
143	20240724	163600	1177940150	27400	27400	27400	27400	0
144	20240724	163500	1177940150	27400	27400	27400	27400	0
145	20240724	163400	1177940150	27400	27400	27400	27400	0
146	20240724	163300	1177940150	27400	27400	27400	27400	0
147	20240724	163200	1177940150	27400	27400	27400	27400	0
148	20240724	163100	1177940150	27400	27400	27400	27400	0
149	20240724	163000	1177940150	27400	27400	27400	27400	0
150	20240724	162900	1177940150	27400	27400	27400	27400	0
151	20240724	162800	1177940150	27400	27400	27400	27400	0
152	20240724	162700	1177940150	27400	27400	27400	27400	837
153	20240724	162600	1177940150	27400	27400	27400	27400	0
154	20240724	162500	1177940150	27400	27400	27400	27400	0
155	20240724	162400	1177940150	27400	27400	27400	27400	0
156	20240724	162300	1177940150	27400	27400	27400	27400	0
157	20240724	162200	1177940150	27400	27400	27400	27400	0
158	20240724	162100	1177940150	27400	27400	27400	27400	0
159	20240724	162000	1177940150	27400	27400	27400	27400	0
160	20240724	161900	1177940150	27400	27400	27400	27400	0
161	20240724	161800	1177940150	27400	27400	27400	27400	0
162	20240724	161700	1177940150	27400	27400	27400	27400	0
163	20240724	161600	1177940150	27400	27400	27400	27400	0
164	20240724	161500	1177940150	27400	27400	27400	27400	0
165	20240724	161400	1177940150	27400	27400	27400	27400	0
166	20240724	161300	1177940150	27400	27400	27400	27400	0
167	20240724	161200	1177940150	27400	27400	27400	27400	0
168	20240724	161100	1177940150	27400	27400	27400	27400	0
169	20240724	161000	1177940150	27400	27400	27400	27400	0
170	20240724	160900	1177940150	27400	27400	27400	27400	0
171	20240724	160800	1177940150	27400	27400	27400	27400	0
172	20240724	160700	1177940150	27400	27400	27400	27400	0
173	20240724	160600	1177940150	27400	27400	27400	27400	0
174	20240724	160500	1177940150	27400	27400	27400	27400	0
175	20240724	160400	1177940150	27400	27400	27400	27400	0
176	20240724	160300	1177940150	27400	27400	27400	27400	0
177	20240724	160200	1177940150	27400	27400	27400	27400	0
178	20240724	160100	1177940150	27400	27400	27400	27400	0
179	20240724	160000	1177940150	27400	27400	27400	27400	0
180	20240724	155900	1177940150	27400	27400	27400	27400	0
181	20240724	155800	1177940150	27400	27400	27400	27400	0
182	20240724	155700	1177940150	27400	27400	27400	27400	837
183	20240724	155600	1177940150	27400	27400	27400	27400	0
184	20240724	155500	1177940150	27400	27400	27400	27400	0
185	20240724	155400	1177940150	27400	27400	27400	27400	0
186	20240724	155300	1177940150	27400	27400	27400	27400	0
187	20240724	155200	1177940150	27400	27400	27400	27400	0
188	20240724	155100	1177940150	27400	27400	27400	27400	0
189	20240724	155000	1177940150	27400	27400	27400	27400	0
190	20240724	154900	1177940150	27400	27400	27400	27400	0
191	20240724	154800	1177940150	27400	27400	27400	27400	0
192	20240724	154700	1177940150	27400	27400	27400	27400	0
193	20240724	154600	1177940150	27400	27400	27400	27400	0
194	20240724	154500	1177940150	27400	27400	27400	27400	0
195	20240724	154400	1177940150	27400	27400	27400	27400	0
196	20240724	154300	1177940150	27400	27400	27400	27400	0
197	20240724	154200	1177940150	27400	27400	27400	27400	0
198	20240724	154100	1177940150	27400	27400	27400	27400	0
199	20240724	154000	1177940150	27400	27400	27400	27400	0
200	20240724	153900	1177940150	27400	27400	27400	27400	0
201	20240724	153800	1177940150	27400	27400	27400	27400	0
202	20240724	153700	1177940150	27400	27400	27400	27400	0
203	20240724	153600	1177940150	27400	27400	27400	27400	0
204	20240724	153500	1177940150	27400	27400	27400	27400	0
205	20240724	153400	1177940150	27400	27400	27400	27400	0
206	20240724	153300	1177940150	27400	27400	27400	27400	0
207	20240724	153200	1177940150	27400	27400	27400	27400	0
208	20240724	153100	1177940150	27400	27400	27400	27400	0
209	20240724	153000	1177940150	27400	27400	27400	27400	837
210	20240724	152900	1155006350	27350	27350	27350	27350	0
211	20240724	152800	1155006350	27350	27350	27350	27350	0
212	20240724	152700	1155006350	27350	27350	27350	27350	0
213	20240724	152600	1155006350	27350	27350	27350	27350	0
214	20240724	152500	1155006350	27350	27350	27350	27350	0
215	20240724	152400	1155006350	27350	27350	27350	27350	0
216	20240724	152300	1155006350	27350	27350	27350	27350	0
217	20240724	152200	1155006350	27350	27350	27350	27350	0
218	20240724	152100	1155006350	27350	27350	27350	27350	0
219	20240724	152000	1155006350	27350	27350	27350	27350	0
220	20240724	151900	1155006350	27350	27250	27350	27250	473
221	20240724	151800	1142085750	27400	27400	27400	27400	15
222	20240724	151700	1141674750	27400	27350	27400	27300	63
223	20240724	151600	1139953400	27250	27300	27300	27250	599
224	20240724	151500	1123629750	27350	27400	27400	27350	154
225	20240724	151400	1119417650	27400	27400	27400	27250	294
226	20240724	151300	1111390300	27400	27350	27400	27350	19
227	20240724	151200	1110870100	27350	27450	27450	27350	127
228	20240724	151100	1107391350	27450	27400	27450	27400	94
229	20240724	151000	1104815050	27400	27400	27400	27400	22
230	20240724	150900	1104212250	27450	27450	27450	27450	13
231	20240724	150800	1103855400	27500	27450	27500	27450	37
232	20240724	150700	1102838650	27450	27400	27500	27300	370
233	20240724	150600	1092689800	27400	27400	27400	27350	43
234	20240724	150500	1091512950	27400	27400	27400	27350	116
235	20240724	150400	1088339650	27400	27400	27400	27350	697
236	20240724	150300	1069260650	27450	27450	27450	27400	60
237	20240724	150200	1067615050	27450	27400	27450	27400	246
238	20240724	150100	1060863850	27400	27400	27400	27350	23
239	20240724	150000	1060233700	27400	27450	27450	27350	11
240	20240724	145900	1059932100	27400	27400	27400	27350	36
241	20240724	145800	1058947100	27400	27350	27400	27350	38
242	20240724	145700	1057907350	27400	27450	27450	27400	35
243	20240724	145600	1056948200	27400	27450	27450	27400	40
244	20240724	145500	1055851850	27450	27450	27450	27400	47
245	20240724	145400	1054563150	27450	27400	27450	27400	34
246	20240724	145300	1053631300	27450	27400	27450	27350	10
247	20240724	145200	1053357050	27400	27300	27400	27250	40
248	20240724	145100	1052265050	27250	27400	27400	27250	990
249	20240724	145000	1025239600	27400	27400	27400	27400	21
250	20240724	144900	1024664200	27400	27400	27450	27400	17
251	20240724	144800	1024197800	27350	27400	27400	27350	31
252	20240724	144700	1023349800	27400	27400	27400	27300	32
253	20240724	144600	1022474450	27400	27350	27400	27350	20
254	20240724	144500	1021926500	27400	27400	27450	27400	6
255	20240724	144400	1021762000	27450	27450	27450	27400	337
256	20240724	144300	1012512700	27450	27400	27450	27400	46
257	20240724	144200	1011251450	27400	27400	27450	27400	47
258	20240724	144100	1009963550	27400	27450	27450	27400	43
259	20240724	144000	1008784550	27450	27400	27450	27350	44
260	20240724	143900	1007580300	27350	27400	27400	27350	121
261	20240724	143800	1004266300	27400	27400	27400	27350	19
262	20240724	143700	1003745750	27350	27350	27400	27350	38
263	20240724	143600	1002706050	27350	27400	27400	27350	30
264	20240724	143500	1001885400	27350	27300	27400	27300	75
265	20240724	143400	999833400	27350	27350	27350	27350	14
266	20240724	143300	999450500	27300	27350	27350	27300	33
267	20240724	143200	998549500	27350	27350	27400	27350	17
268	20240724	143100	998084400	27350	27300	27350	27300	40
269	20240724	143000	996991800	27300	27350	27350	27300	15
270	20240724	142900	996581900	27350	27300	27400	27300	7
271	20240724	142800	996390350	27400	27350	27400	27300	59
272	20240724	142700	994777700	27350	27350	27350	27350	11
273	20240724	142600	994476850	27350	27350	27400	27350	59
274	20240724	142500	992863000	27350	27350	27350	27300	258
275	20240724	142400	985808050	27350	27350	27400	27300	319
276	20240724	142300	977084550	27350	27400	27400	27350	11
277	20240724	142200	976783250	27350	27400	27400	27350	43
278	20240724	142100	975606450	27400	27400	27400	27350	46
279	20240724	142000	974347450	27350	27400	27400	27350	34
280	20240724	141900	973417250	27350	27350	27350	27350	23
281	20240724	141800	972788200	27350	27350	27350	27350	14
282	20240724	141700	972405300	27300	27350	27350	27300	130
283	20240724	141600	968855750	27350	27300	27350	27300	46
284	20240724	141500	967599050	27300	27350	27350	27300	3
285	20240724	141400	967517050	27300	27350	27350	27300	36
286	20240724	141300	966533900	27350	27350	27400	27300	244
287	20240724	141200	959869700	27350	27400	27400	27350	56
288	20240724	141100	958338000	27400	27350	27400	27350	11
289	20240724	141000	958036700	27400	27400	27400	27350	45
290	20240724	140900	956805150	27350	27400	27400	27350	29
291	20240724	140800	956011900	27350	27400	27400	27350	41
292	20240724	140700	954889950	27400	27350	27400	27350	26
293	20240724	140600	954178200	27350	27350	27350	27350	24
294	20240724	140500	953521800	27350	27350	27350	27300	319
295	20240724	140400	944798550	27350	27350	27350	27300	146
296	20240724	140300	940810900	27300	27350	27350	27300	63
297	20240724	140200	939087900	27350	27350	27350	27300	36
298	20240724	140100	938104700	27350	27350	27350	27300	50
299	20240724	140000	936738700	27350	27300	27350	27300	33
300	20240724	135900	935837550	27350	27300	27350	27300	7
301	20240724	135800	935646200	27350	27400	27400	27350	35
302	20240724	135700	934688350	27400	27450	27450	27400	25
303	20240724	135600	934003000	27450	27450	27450	27450	6
304	20240724	135500	933838300	27400	27400	27450	27350	56
305	20240724	135400	932303650	27350	27450	27450	27350	14
306	20240724	135300	931919750	27400	27400	27400	27400	27
307	20240724	135200	931179950	27400	27400	27400	27350	30
308	20240724	135100	930358000	27350	27400	27400	27350	38
309	20240724	135000	929318300	27400	27450	27450	27400	23
310	20240724	134900	928687550	27450	27400	27450	27350	51
311	20240724	134800	927291400	27400	27350	27400	27350	9
312	20240724	134700	927044900	27400	27400	27400	27400	11
313	20240724	134600	926743500	27400	27400	27400	27400	36
314	20240724	134500	925757100	27350	27400	27400	27350	33
315	20240724	134400	924854400	27350	27350	27350	27350	0
316	20240724	134300	924854400	27350	27400	27400	27300	145
317	20240724	134200	920887900	27350	27400	27400	27350	32
318	20240724	134100	920012500	27350	27400	27400	27350	240
319	20240724	134000	913437950	27450	27450	27450	27450	20
320	20240724	133900	912888950	27400	27450	27450	27400	33
321	20240724	133800	911984600	27400	27450	27450	27400	39
322	20240724	133700	910914100	27450	27400	27450	27350	46
323	20240724	133600	909654800	27400	27350	27400	27350	11
324	20240724	133500	909353500	27400	27450	27450	27400	11
325	20240724	133400	909051800	27450	27450	27500	27350	112
326	20240724	133300	905987150	27450	27400	27450	27350	34
327	20240724	133200	905055350	27450	27400	27450	27400	20
328	20240724	133100	904506500	27400	27450	27450	27400	36
329	20240724	133000	903519650	27400	27400	27400	27400	166
330	20240724	132900	898971250	27450	27450	27450	27400	10
331	20240724	132800	898696850	27400	27450	27450	27400	38
332	20240724	132700	897655100	27450	27350	27450	27350	119
333	20240724	132600	894392000	27400	27350	27400	27350	38
334	20240724	132500	893352300	27400	27400	27400	27350	13
335	20240724	132400	892996150	27400	27400	27400	27400	17
336	20240724	132300	892530350	27400	27350	27400	27350	32
337	20240724	132200	891654950	27350	27400	27400	27350	12
338	20240724	132100	891326200	27400	27400	27400	27400	21
339	20240724	132000	890750800	27400	27350	27400	27350	33
340	20240724	131900	889848100	27400	27400	27400	27400	16
341	20240724	131800	889409700	27400	27350	27400	27350	43
342	20240724	131700	888232900	27400	27400	27400	27400	2
343	20240724	131600	888178100	27350	27400	27450	27350	17
344	20240724	131500	887712150	27400	27300	27400	27300	34
345	20240724	131400	886783350	27350	27350	27350	27300	31
346	20240724	131300	885936900	27300	27350	27350	27300	17
347	20240724	131200	885472100	27350	27350	27400	27350	15
348	20240724	131100	885061600	27300	27300	27300	27250	92
349	20240724	131000	882550100	27300	27300	27350	27300	37
350	20240724	130900	881539550	27300	27250	27300	27250	10
351	20240724	130800	881266600	27300	27300	27300	27300	21
352	20240724	130700	880693300	27350	27350	27350	27300	51
353	20240724	130600	879300400	27350	27350	27350	27350	16
354	20240724	130500	878862800	27350	27300	27350	27300	4
355	20240724	130400	878753500	27300	27300	27350	27300	40
356	20240724	130300	877661000	27350	27300	27350	27300	29
357	20240724	130200	876868450	27400	27350	27400	27300	30
358	20240724	130100	876048000	27400	27400	27400	27400	10
359	20240724	130000	875774000	27350	27450	27450	27350	53
360	20240724	125900	874323100	27450	27500	27500	27450	10
361	20240724	125800	874048550	27500	27450	27500	27450	7
362	20240724	125700	873856250	27400	27400	27450	27400	52
363	20240724	125600	872430750	27450	27400	27450	27400	34
364	20240724	125500	871498800	27400	27500	27500	27400	28
365	20240724	125400	870730400	27450	27500	27500	27450	20
366	20240724	125300	870180500	27450	27500	27500	27450	30
367	20240724	125200	869356900	27450	27500	27500	27450	36
368	20240724	125100	868368300	27500	27450	27500	27450	50
369	20240724	125000	866994700	27500	27500	27500	27500	100
370	20240724	124900	864244700	27500	27550	27550	27500	136
371	20240724	124800	860499300	27550	27500	27550	27500	50
372	20240724	124700	859123250	27500	27500	27550	27500	47
373	20240724	124600	857830550	27500	27550	27550	27500	23
374	20240724	124500	857197900	27550	27450	27550	27450	145
375	20240724	124400	853208700	27500	27450	27550	27450	729
376	20240724	124300	833162550	27450	27450	27500	27400	50
377	20240724	124200	831790750	27500	27350	27500	27350	1219
378	20240724	124100	798368750	27300	27300	27300	27250	30
379	20240724	124000	797549850	27300	27350	27350	27300	34
380	20240724	123900	796621300	27350	27350	27350	27350	17
381	20240724	123800	796156350	27350	27350	27350	27300	250
382	20240724	123700	789320350	27300	27300	27350	27300	266
383	20240724	123600	782058300	27300	27300	27300	27250	48
384	20240724	123500	780749350	27250	27250	27250	27250	2
385	20240724	123400	780694850	27250	27300	27300	27250	36
386	20240724	123300	779713350	27300	27250	27300	27250	48
387	20240724	123200	778405050	27250	27250	27250	27200	102
388	20240724	123100	775630550	27250	27250	27250	27250	9
389	20240724	123000	775385300	27250	27250	27300	27200	29
390	20240724	122900	774594850	27250	27200	27250	27200	35
391	20240724	122800	773642500	27250	27300	27300	27250	5
392	20240724	122700	773506100	27300	27250	27300	27250	20
393	20240724	122600	772960350	27200	27250	27250	27200	34
394	20240724	122500	772035200	27200	27250	27250	27200	32
395	20240724	122400	771164700	27250	27250	27250	27200	51
396	20240724	122300	769776300	27250	27250	27250	27250	8
397	20240724	122200	769558300	27200	27300	27300	27200	37
398	20240724	122100	768551350	27300	27300	27300	27250	48
399	20240724	122000	767242300	27250	27200	27250	27200	40
400	20240724	121900	766153700	27250	27250	27250	27250	78
401	20240724	121800	764028200	27200	27250	27250	27200	52
402	20240724	121700	762612550	27250	27250	27250	27200	30
403	20240724	121600	761796450	27250	27200	27250	27200	33
404	20240724	121500	760898600	27200	27200	27250	27200	19
405	20240724	121400	760381250	27150	27200	27200	27150	32
406	20240724	121300	759512250	27200	27200	27200	27150	33
407	20240724	121200	758616100	27150	27200	27200	27150	121
408	20240724	121100	755329900	27200	27200	27200	27200	8
409	20240724	121000	755112300	27150	27200	27200	27150	29
410	20240724	120900	754324850	27150	27200	27200	27150	27
411	20240724	120800	753590500	27200	27200	27200	27200	8
412	20240724	120700	753372900	27150	27200	27200	27150	34
413	20240724	120600	752449500	27200	27250	27250	27150	27
414	20240724	120500	751714400	27200	27150	27200	27150	39
415	20240724	120400	750655200	27200	27200	27200	27200	7
416	20240724	120300	750464800	27150	27200	27200	27150	43
417	20240724	120200	749296650	27200	27200	27200	27150	37
418	20240724	120100	748291600	27200	27200	27200	27150	42
419	20240724	120000	747150600	27250	27200	27250	27200	20
420	20240724	115900	746605750	27200	27200	27250	27200	65
421	20240724	115800	744837350	27250	27200	27250	27200	50
422	20240724	115700	743477000	27250	27200	27250	27150	44
423	20240724	115600	742281500	27200	27150	27200	27150	34
424	20240724	115500	741357450	27150	27200	27200	27150	47
425	20240724	115400	740081200	27200	27200	27200	27150	31
426	20240724	115300	739238750	27200	27150	27200	27150	358
427	20240724	115200	729503250	27200	27150	27200	27150	24
428	20240724	115100	728851600	27150	27150	27150	27100	51
429	20240724	115000	727469050	27150	27150	27150	27100	48
430	20240724	114900	726166650	27150	27100	27150	27100	43
431	20240724	114800	725001250	27150	27150	27150	27100	25
432	20240724	114700	724323250	27150	27150	27150	27100	75
433	20240724	114600	722289700	27100	27150	27150	27100	16
434	20240724	114500	721856050	27150	27150	27150	27100	26
435	20240724	114400	721150850	27150	27150	27200	27150	34
436	20240724	114300	720227700	27150	27150	27150	27150	42
437	20240724	114200	719087400	27200	27200	27200	27150	58
438	20240724	114100	717511950	27150	27200	27200	27150	52
439	20240724	114000	716098350	27150	27150	27150	27150	27
440	20240724	113900	715365300	27150	27200	27200	27150	217
441	20240724	113800	709473100	27200	27150	27200	27150	46
442	20240724	113700	708223300	27200	27200	27200	27200	4
443	20240724	113600	708114500	27200	27200	27200	27150	38
444	20240724	113500	707082300	27200	27200	27200	27150	46
445	20240724	113400	705832450	27150	27200	27200	27150	37
446	20240724	113300	704827550	27200	27200	27200	27200	5
447	20240724	113200	704691550	27200	27200	27200	27150	49
448	20240724	113100	703360100	27150	27200	27200	27150	34
449	20240724	113000	702436750	27200	27150	27200	27150	32
450	20240724	112900	701567700	27200	27200	27200	27200	22
451	20240724	112800	700969300	27150	27150	27200	27150	42
452	20240724	112700	699828650	27200	27200	27200	27150	31
453	20240724	112600	698986800	27200	27150	27200	27150	50
454	20240724	112500	697628200	27200	27150	27200	27150	7
455	20240724	112400	697437850	27200	27200	27200	27150	30
456	20240724	112300	696623200	27200	27200	27200	27150	59
457	20240724	112200	695019800	27200	27150	27200	27150	30
458	20240724	112100	694205250	27200	27200	27200	27200	3
459	20240724	112000	694123650	27200	27200	27200	27200	29
460	20240724	111900	693334850	27200	27150	27200	27150	30
461	20240724	111800	692520250	27200	27150	27200	27150	555
462	20240724	111700	677451950	27200	27250	27250	27200	28
463	20240724	111600	676689200	27300	27200	27300	27200	382
464	20240724	111500	666266850	27200	27250	27250	27200	61
465	20240724	111400	664606050	27250	27200	27250	27200	23
466	20240724	111300	663979500	27200	27200	27200	27200	41
467	20240724	111200	662864300	27200	27250	27250	27150	25
468	20240724	111100	662184100	27250	27250	27250	27250	16
469	20240724	111000	661748100	27250	27250	27250	27250	2
470	20240724	110900	661693600	27250	27200	27300	27200	344
471	20240724	110800	652310800	27200	27200	27200	27200	25
472	20240724	110700	651630800	27200	27150	27200	27150	38
473	20240724	110600	650598600	27200	27150	27200	27150	7
474	20240724	110500	650408250	27200	27200	27200	27200	27
475	20240724	110400	649673850	27200	27250	27250	27200	6
476	20240724	110300	649510500	27200	27200	27250	27200	81
477	20240724	110200	647307050	27250	27200	27250	27200	23
478	20240724	110100	646681150	27150	27200	27200	27150	53
479	20240724	110000	645241950	27200	27200	27200	27150	226
480	20240724	105900	639101900	27200	27200	27200	27200	97
481	20240724	105800	636463500	27150	27150	27150	27150	195
482	20240724	105700	631169250	27100	27100	27150	27100	109
483	20240724	105600	628215250	27100	27100	27100	27050	249
484	20240724	105500	621468800	27100	27050	27100	27050	6
485	20240724	105400	621306250	27150	27150	27150	27050	113
486	20240724	105300	618244700	27100	27150	27150	27100	125
487	20240724	105200	614856100	27150	27100	27150	27100	62
488	20240724	105100	613175650	27150	27150	27150	27150	6
489	20240724	105000	613012750	27100	27100	27100	27050	585
490	20240724	104900	597160750	27100	27100	27100	27050	138
491	20240724	104800	593422300	27100	27050	27100	27050	30
492	20240724	104700	592610750	27150	27150	27150	27050	110
493	20240724	104600	589632900	27150	27150	27150	27150	2
494	20240724	104500	589578600	27150	27100	27150	27100	52
495	20240724	104400	588169350	27100	27100	27150	27050	1068
496	20240724	104300	559271850	27100	27050	27150	27050	126
497	20240724	104200	555862200	27150	27100	27150	27100	9
498	20240724	104100	555618150	27100	27100	27150	27100	53
499	20240724	104000	554181100	27100	27050	27150	27050	31
500	20240724	103900	553340950	27050	27050	27200	27050	333
501	20240724	103800	544327750	27050	27150	27200	27050	1467
502	20240724	103700	504571100	27100	27150	27150	27100	10
503	20240724	103600	504299950	27150	27100	27150	27100	12
504	20240724	103500	503974400	27100	27150	27150	27100	284
505	20240724	103400	496276500	27100	27200	27200	27100	109
506	20240724	103300	493315100	27200	27150	27200	27150	25
507	20240724	103200	492636200	27150	27200	27200	27100	549
508	20240724	103100	477755200	27150	27150	27150	27150	34
509	20240724	103000	476832100	27200	27200	27200	27200	7
510	20240724	102900	476641700	27200	27150	27200	27100	433
511	20240724	102800	464904800	27150	27100	27150	27100	197
512	20240724	102700	459556300	27150	27150	27150	27150	58
513	20240724	102600	457981600	27150	27150	27150	27150	32
514	20240724	102500	457112800	27150	27150	27150	27150	16
515	20240724	102400	456678400	27100	27150	27150	27100	65
516	20240724	102300	454916750	27150	27150	27150	27150	22
517	20240724	102200	454319450	27150	27150	27150	27150	8
518	20240724	102100	454102250	27100	27100	27150	27100	114
519	20240724	102000	451012750	27100	27100	27100	27100	340
520	20240724	101900	441798750	27100	27100	27100	27100	160
521	20240724	101800	437462750	27100	27100	27150	27100	19
522	20240724	101700	436947800	27100	27050	27100	27000	336
523	20240724	101600	427859700	27050	27050	27100	27050	860
524	20240724	101500	404596150	27100	27100	27100	27100	81
525	20240724	101400	402401050	27150	27100	27150	27100	5
526	20240724	101300	402265350	27150	27150	27150	27050	255
527	20240724	101200	395357350	27150	27100	27150	27100	771
528	20240724	101100	374463050	27100	27150	27150	27100	298
529	20240724	101000	366386400	27150	27200	27250	27150	1982
530	20240724	100900	312544350	27250	27200	27250	27200	91
531	20240724	100800	310069100	27200	27250	27250	27200	72
532	20240724	100700	308109950	27250	27250	27250	27250	0
533	20240724	100600	308109950	27250	27250	27250	27250	1
534	20240724	100500	308082700	27250	27250	27250	27250	180
535	20240724	100400	303177700	27300	27250	27300	27250	51
536	20240724	100300	301787900	27300	27300	27300	27300	17
537	20240724	100200	301323800	27250	27250	27250	27250	1
538	20240724	100100	301296550	27350	27350	27350	27350	2
539	20240724	100000	301241850	27350	27350	27350	27300	220
540	20240724	095900	295235750	27350	27350	27350	27350	21
541	20240724	095800	294661400	27350	27350	27350	27350	2
542	20240724	095700	294606700	27350	27300	27350	27300	45
543	20240724	095600	293376100	27300	27300	27300	27300	18
544	20240724	095500	292884700	27350	27350	27350	27350	239
545	20240724	095400	286348050	27400	27350	27400	27350	5
546	20240724	095300	286211200	27400	27400	27400	27400	128
547	20240724	095200	282704000	27400	27400	27400	27400	15
548	20240724	095100	282293000	27400	27400	27400	27400	46
549	20240724	095000	281032600	27400	27400	27500	27400	157
550	20240724	094900	276725800	27400	27400	27400	27400	0
551	20240724	094800	276725800	27400	27500	27500	27400	161
552	20240724	094700	272303300	27500	27400	27500	27400	4
553	20240724	094600	272193400	27450	27450	27450	27450	65
554	20240724	094500	270409150	27450	27400	27450	27400	333
555	20240724	094400	261273200	27350	27400	27400	27350	21
556	20240724	094300	260698800	27400	27400	27400	27400	12
557	20240724	094200	260370000	27450	27450	27450	27450	23
558	20240724	094100	259738650	27350	27400	27400	27350	185
559	20240724	094000	254672450	27400	27400	27400	27400	295
560	20240724	093900	246589450	27450	27450	27450	27400	34
561	20240724	093800	245657400	27400	27450	27450	27400	303
562	20240724	093700	237354700	27450	27400	27450	27400	198
563	20240724	093600	231924250	27400	27450	27450	27400	371
564	20240724	093500	221752550	27450	27500	27500	27450	647
565	20240724	093400	203980850	27500	27500	27500	27500	212
566	20240724	093300	198150850	27500	27500	27500	27500	152
567	20240724	093200	193970850	27500	27450	27500	27450	425
568	20240724	093100	182291800	27450	27400	27450	27400	388
569	20240724	093000	171652750	27400	27300	27400	27300	160
570	20240724	092900	167276750	27300	27300	27300	27300	211
571	20240724	092800	161516450	27200	27300	27300	27200	325
572	20240724	092700	152664750	27300	27300	27300	27300	29
573	20240724	092600	151873050	27200	27300	27300	27200	57
574	20240724	092500	150320700	27300	27250	27300	27250	31
575	20240724	092400	149475600	27250	27250	27250	27250	55
576	20240724	092300	147976850	27200	27200	27200	27200	1
577	20240724	092200	147949650	27250	27250	27250	27250	42
578	20240724	092100	146805150	27250	27250	27250	27250	16
579	20240724	092000	146369150	27200	27200	27200	27200	65
580	20240724	091900	144601150	27300	27300	27300	27250	356
581	20240724	091800	134885350	27300	27300	27300	27250	251
582	20240724	091700	128035500	27300	27300	27300	27300	208
583	20240724	091600	122357100	27300	27300	27300	27300	0
584	20240724	091500	122357100	27300	27350	27350	27300	102
585	20240724	091400	119567450	27300	27300	27300	27250	123
586	20240724	091300	116209950	27300	27250	27300	27250	54
587	20240724	091200	114738250	27300	27300	27350	27300	90
588	20240724	091100	112281200	27250	27350	27350	27250	137
589	20240724	091000	108538450	27400	27400	27400	27400	15
590	20240724	090900	108127450	27350	27350	27350	27350	26
591	20240724	090800	107416350	27350	27350	27400	27350	81
592	20240724	090700	105200950	27350	27350	27350	27300	301
593	20240724	090600	96978650	27300	27250	27300	27250	564
594	20240724	090500	81604650	27200	27150	27200	27150	12
595	20240724	090400	81278350	27150	27100	27150	27100	175
596	20240724	090300	76535800	27100	27150	27150	27100	291
597	20240724	090200	68647600	27150	27300	27300	27150	1469
598	20240724	090100	28580500	27300	27350	27350	27300	1008
599	20240724	090000	1011950	27350	27350	27350	27350	37