KissMeData/064960/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194000	693244250	43600	43600	43600	43600	508
3	20240724	193900	693244250	43600	43600	43600	43600	0
4	20240724	193800	693244250	43600	43600	43600	43600	0
5	20240724	193700	693244250	43600	43600	43600	43600	0
6	20240724	193600	693244250	43600	43600	43600	43600	0
7	20240724	193500	693244250	43600	43600	43600	43600	0
8	20240724	193400	693244250	43600	43600	43600	43600	0
9	20240724	193300	693244250	43600	43600	43600	43600	0
10	20240724	193200	693244250	43600	43600	43600	43600	0
11	20240724	193100	693244250	43600	43600	43600	43600	0
12	20240724	193000	693244250	43600	43600	43600	43600	0
13	20240724	192900	693244250	43600	43600	43600	43600	0
14	20240724	192800	693244250	43600	43600	43600	43600	0
15	20240724	192700	693244250	43600	43600	43600	43600	0
16	20240724	192600	693244250	43600	43600	43600	43600	0
17	20240724	192500	693244250	43600	43600	43600	43600	0
18	20240724	192400	693244250	43600	43600	43600	43600	0
19	20240724	192300	693244250	43600	43600	43600	43600	0
20	20240724	192200	693244250	43600	43600	43600	43600	0
21	20240724	192100	693244250	43600	43600	43600	43600	0
22	20240724	192000	693244250	43600	43600	43600	43600	0
23	20240724	191900	693244250	43600	43600	43600	43600	0
24	20240724	191800	693244250	43600	43600	43600	43600	0
25	20240724	191700	693244250	43600	43600	43600	43600	0
26	20240724	191600	693244250	43600	43600	43600	43600	0
27	20240724	191500	693244250	43600	43600	43600	43600	0
28	20240724	191400	693244250	43600	43600	43600	43600	0
29	20240724	191300	693244250	43600	43600	43600	43600	0
30	20240724	191200	693244250	43600	43600	43600	43600	0
31	20240724	191100	693244250	43600	43600	43600	43600	0
32	20240724	191000	693244250	43600	43600	43600	43600	508
33	20240724	190900	693244250	43600	43600	43600	43600	0
34	20240724	190800	693244250	43600	43600	43600	43600	0
35	20240724	190700	693244250	43600	43600	43600	43600	0
36	20240724	190600	693244250	43600	43600	43600	43600	0
37	20240724	190500	693244250	43600	43600	43600	43600	0
38	20240724	190400	693244250	43600	43600	43600	43600	0
39	20240724	190300	693244250	43600	43600	43600	43600	0
40	20240724	190200	693244250	43600	43600	43600	43600	0
41	20240724	190100	693244250	43600	43600	43600	43600	0
42	20240724	190000	693244250	43600	43600	43600	43600	0
43	20240724	185900	693244250	43600	43600	43600	43600	0
44	20240724	185800	693244250	43600	43600	43600	43600	0
45	20240724	185700	693244250	43600	43600	43600	43600	0
46	20240724	185600	693244250	43600	43600	43600	43600	0
47	20240724	185500	693244250	43600	43600	43600	43600	0
48	20240724	185400	693244250	43600	43600	43600	43600	0
49	20240724	185300	693244250	43600	43600	43600	43600	0
50	20240724	185200	693244250	43600	43600	43600	43600	0
51	20240724	185100	693244250	43600	43600	43600	43600	0
52	20240724	185000	693244250	43600	43600	43600	43600	0
53	20240724	184900	693244250	43600	43600	43600	43600	0
54	20240724	184800	693244250	43600	43600	43600	43600	0
55	20240724	184700	693244250	43600	43600	43600	43600	0
56	20240724	184600	693244250	43600	43600	43600	43600	0
57	20240724	184500	693244250	43600	43600	43600	43600	0
58	20240724	184400	693244250	43600	43600	43600	43600	0
59	20240724	184300	693244250	43600	43600	43600	43600	0
60	20240724	184200	693244250	43600	43600	43600	43600	0
61	20240724	184100	693244250	43600	43600	43600	43600	0
62	20240724	184000	693244250	43600	43600	43600	43600	508
63	20240724	183900	693244250	43600	43600	43600	43600	0
64	20240724	183800	693244250	43600	43600	43600	43600	0
65	20240724	183700	693244250	43600	43600	43600	43600	0
66	20240724	183600	693244250	43600	43600	43600	43600	0
67	20240724	183500	693244250	43600	43600	43600	43600	0
68	20240724	183400	693244250	43600	43600	43600	43600	0
69	20240724	183300	693244250	43600	43600	43600	43600	0
70	20240724	183200	693244250	43600	43600	43600	43600	0
71	20240724	183100	693244250	43600	43600	43600	43600	0
72	20240724	183000	693244250	43600	43600	43600	43600	0
73	20240724	182900	693244250	43600	43600	43600	43600	0
74	20240724	182800	693244250	43600	43600	43600	43600	0
75	20240724	182700	693244250	43600	43600	43600	43600	0
76	20240724	182600	693244250	43600	43600	43600	43600	0
77	20240724	182500	693244250	43600	43600	43600	43600	0
78	20240724	182400	693244250	43600	43600	43600	43600	0
79	20240724	182300	693244250	43600	43600	43600	43600	0
80	20240724	182200	693244250	43600	43600	43600	43600	0
81	20240724	182100	693244250	43600	43600	43600	43600	0
82	20240724	182000	693244250	43600	43600	43600	43600	0
83	20240724	181900	693244250	43600	43600	43600	43600	0
84	20240724	181800	693244250	43600	43600	43600	43600	0
85	20240724	181700	693244250	43600	43600	43600	43600	0
86	20240724	181600	693244250	43600	43600	43600	43600	0
87	20240724	181500	693244250	43600	43600	43600	43600	0
88	20240724	181400	693244250	43600	43600	43600	43600	0
89	20240724	181300	693244250	43600	43600	43600	43600	0
90	20240724	181200	693244250	43600	43600	43600	43600	0
91	20240724	181100	693244250	43600	43600	43600	43600	0
92	20240724	181000	693244250	43600	43600	43600	43600	508
93	20240724	180900	693244250	43600	43600	43600	43600	0
94	20240724	180800	693244250	43600	43600	43600	43600	0
95	20240724	180700	693244250	43600	43600	43600	43600	0
96	20240724	180600	693244250	43600	43600	43600	43600	0
97	20240724	180500	693244250	43600	43600	43600	43600	0
98	20240724	180400	693244250	43600	43600	43600	43600	0
99	20240724	180300	693244250	43600	43600	43600	43600	0
100	20240724	180200	693244250	43600	43600	43600	43600	0
101	20240724	180100	693244250	43600	43600	43600	43600	0
102	20240724	180000	693244250	43600	43600	43600	43600	0
103	20240724	175900	693244250	43600	43600	43600	43600	0
104	20240724	175800	693244250	43600	43600	43600	43600	0
105	20240724	175700	693244250	43600	43600	43600	43600	0
106	20240724	175600	693244250	43600	43600	43600	43600	0
107	20240724	175500	693244250	43600	43600	43600	43600	0
108	20240724	175400	693244250	43600	43600	43600	43600	0
109	20240724	175300	693244250	43600	43600	43600	43600	0
110	20240724	175200	693244250	43600	43600	43600	43600	0
111	20240724	175100	693244250	43600	43600	43600	43600	0
112	20240724	175000	693244250	43600	43600	43600	43600	0
113	20240724	174900	693244250	43600	43600	43600	43600	0
114	20240724	174800	693244250	43600	43600	43600	43600	0
115	20240724	174700	693244250	43600	43600	43600	43600	0
116	20240724	174600	693244250	43600	43600	43600	43600	0
117	20240724	174500	693244250	43600	43600	43600	43600	0
118	20240724	174400	693244250	43600	43600	43600	43600	0
119	20240724	174300	693244250	43600	43600	43600	43600	0
120	20240724	174200	693244250	43600	43600	43600	43600	0
121	20240724	174100	693244250	43600	43600	43600	43600	0
122	20240724	174000	693244250	43600	43600	43600	43600	508
123	20240724	173900	693244250	43600	43600	43600	43600	0
124	20240724	173800	693244250	43600	43600	43600	43600	0
125	20240724	173700	693244250	43600	43600	43600	43600	0
126	20240724	173600	693244250	43600	43600	43600	43600	0
127	20240724	173500	693244250	43600	43600	43600	43600	0
128	20240724	173400	693244250	43600	43600	43600	43600	0
129	20240724	173300	693244250	43600	43600	43600	43600	0
130	20240724	173200	693244250	43600	43600	43600	43600	0
131	20240724	173100	693244250	43600	43600	43600	43600	0
132	20240724	173000	693244250	43600	43600	43600	43600	0
133	20240724	172900	693244250	43600	43600	43600	43600	0
134	20240724	172800	693244250	43600	43600	43600	43600	0
135	20240724	172700	693244250	43600	43600	43600	43600	0
136	20240724	172600	693244250	43600	43600	43600	43600	0
137	20240724	172500	693244250	43600	43600	43600	43600	0
138	20240724	172400	693244250	43600	43600	43600	43600	0
139	20240724	172300	693244250	43600	43600	43600	43600	0
140	20240724	172200	693244250	43600	43600	43600	43600	0
141	20240724	172100	693244250	43600	43600	43600	43600	0
142	20240724	172000	693244250	43600	43600	43600	43600	0
143	20240724	171900	693244250	43600	43600	43600	43600	0
144	20240724	171800	693244250	43600	43600	43600	43600	0
145	20240724	171700	693244250	43600	43600	43600	43600	0
146	20240724	171600	693244250	43600	43600	43600	43600	0
147	20240724	171500	693244250	43600	43600	43600	43600	0
148	20240724	171400	693244250	43600	43600	43600	43600	0
149	20240724	171300	693244250	43600	43600	43600	43600	0
150	20240724	171200	693244250	43600	43600	43600	43600	0
151	20240724	171100	693244250	43600	43600	43600	43600	0
152	20240724	171000	693244250	43600	43600	43600	43600	508
153	20240724	170900	693244250	43600	43600	43600	43600	0
154	20240724	170800	693244250	43600	43600	43600	43600	0
155	20240724	170700	693244250	43600	43600	43600	43600	0
156	20240724	170600	693244250	43600	43600	43600	43600	0
157	20240724	170500	693244250	43600	43600	43600	43600	0
158	20240724	170400	693244250	43600	43600	43600	43600	0
159	20240724	170300	693244250	43600	43600	43600	43600	0
160	20240724	170200	693244250	43600	43600	43600	43600	0
161	20240724	170100	693244250	43600	43600	43600	43600	0
162	20240724	170000	693244250	43600	43600	43600	43600	0
163	20240724	165900	693244250	43600	43600	43600	43600	0
164	20240724	165800	693244250	43600	43600	43600	43600	0
165	20240724	165700	693244250	43600	43600	43600	43600	0
166	20240724	165600	693244250	43600	43600	43600	43600	0
167	20240724	165500	693244250	43600	43600	43600	43600	0
168	20240724	165400	693244250	43600	43600	43600	43600	0
169	20240724	165300	693244250	43600	43600	43600	43600	0
170	20240724	165200	693244250	43600	43600	43600	43600	0
171	20240724	165100	693244250	43600	43600	43600	43600	0
172	20240724	165000	693244250	43600	43600	43600	43600	0
173	20240724	164900	693244250	43600	43600	43600	43600	0
174	20240724	164800	693244250	43600	43600	43600	43600	0
175	20240724	164700	693244250	43600	43600	43600	43600	0
176	20240724	164600	693244250	43600	43600	43600	43600	0
177	20240724	164500	693244250	43600	43600	43600	43600	0
178	20240724	164400	693244250	43600	43600	43600	43600	0
179	20240724	164300	693244250	43600	43600	43600	43600	0
180	20240724	164200	693244250	43600	43600	43600	43600	0
181	20240724	164100	693244250	43600	43600	43600	43600	0
182	20240724	164000	693244250	43600	43600	43600	43600	508
183	20240724	163900	693244250	43600	43600	43600	43600	0
184	20240724	163800	693244250	43600	43600	43600	43600	0
185	20240724	163700	693244250	43600	43600	43600	43600	0
186	20240724	163600	693244250	43600	43600	43600	43600	0
187	20240724	163500	693244250	43600	43600	43600	43600	0
188	20240724	163400	693244250	43600	43600	43600	43600	0
189	20240724	163300	693244250	43600	43600	43600	43600	0
190	20240724	163200	693244250	43600	43600	43600	43600	0
191	20240724	163100	693244250	43600	43600	43600	43600	0
192	20240724	163000	693244250	43600	43600	43600	43600	0
193	20240724	162900	693244250	43600	43600	43600	43600	0
194	20240724	162800	693244250	43600	43600	43600	43600	0
195	20240724	162700	693244250	43600	43600	43600	43600	0
196	20240724	162600	693244250	43600	43600	43600	43600	0
197	20240724	162500	693244250	43600	43600	43600	43600	0
198	20240724	162400	693244250	43600	43600	43600	43600	0
199	20240724	162300	693244250	43600	43600	43600	43600	0
200	20240724	162200	693244250	43600	43600	43600	43600	0
201	20240724	162100	693244250	43600	43600	43600	43600	0
202	20240724	162000	693244250	43600	43600	43600	43600	0
203	20240724	161900	693244250	43600	43600	43600	43600	0
204	20240724	161800	693244250	43600	43600	43600	43600	0
205	20240724	161700	693244250	43600	43600	43600	43600	0
206	20240724	161600	693244250	43600	43600	43600	43600	0
207	20240724	161500	693244250	43600	43600	43600	43600	0
208	20240724	161400	693244250	43600	43600	43600	43600	0
209	20240724	161300	693244250	43600	43600	43600	43600	0
210	20240724	161200	693244250	43600	43600	43600	43600	0
211	20240724	161100	693244250	43600	43600	43600	43600	0
212	20240724	161000	693244250	43600	43600	43600	43600	508
213	20240724	160900	693244250	43600	43600	43600	43600	0
214	20240724	160800	693244250	43600	43600	43600	43600	0
215	20240724	160700	693244250	43600	43600	43600	43600	0
216	20240724	160600	693244250	43600	43600	43600	43600	0
217	20240724	160500	693244250	43600	43600	43600	43600	0
218	20240724	160400	693244250	43600	43600	43600	43600	0
219	20240724	160300	693244250	43600	43600	43600	43600	0
220	20240724	160200	693244250	43600	43600	43600	43600	0
221	20240724	160100	693244250	43600	43600	43600	43600	0
222	20240724	160000	693244250	43600	43600	43600	43600	0
223	20240724	155900	693244250	43600	43600	43600	43600	0
224	20240724	155800	693244250	43600	43600	43600	43600	0
225	20240724	155700	693244250	43600	43600	43600	43600	0
226	20240724	155600	693244250	43600	43600	43600	43600	0
227	20240724	155500	693244250	43600	43600	43600	43600	0
228	20240724	155400	693244250	43600	43600	43600	43600	0
229	20240724	155300	693244250	43600	43600	43600	43600	0
230	20240724	155200	693244250	43600	43600	43600	43600	0
231	20240724	155100	693244250	43600	43600	43600	43600	0
232	20240724	155000	693244250	43600	43600	43600	43600	0
233	20240724	154900	693244250	43600	43600	43600	43600	0
234	20240724	154800	693244250	43600	43600	43600	43600	0
235	20240724	154700	693244250	43600	43600	43600	43600	0
236	20240724	154600	693244250	43600	43600	43600	43600	0
237	20240724	154500	693244250	43600	43600	43600	43600	0
238	20240724	154400	693244250	43600	43600	43600	43600	0
239	20240724	154300	693244250	43600	43600	43600	43600	0
240	20240724	154200	693244250	43600	43600	43600	43600	0
241	20240724	154100	693244250	43600	43600	43600	43600	0
242	20240724	154000	693244250	43600	43600	43600	43600	508
243	20240724	153900	693244250	43600	43600	43600	43600	0
244	20240724	153800	693244250	43600	43600	43600	43600	0
245	20240724	153700	693244250	43600	43600	43600	43600	0
246	20240724	153600	693244250	43600	43600	43600	43600	0
247	20240724	153500	693244250	43600	43600	43600	43600	0
248	20240724	153400	693244250	43600	43600	43600	43600	0
249	20240724	153300	693244250	43600	43600	43600	43600	0
250	20240724	153200	693244250	43600	43600	43600	43600	0
251	20240724	153100	693244250	43600	43600	43600	43600	0
252	20240724	153000	693244250	43600	43600	43600	43600	508
253	20240724	152900	671095450	43750	43750	43750	43750	0
254	20240724	152800	671095450	43750	43750	43750	43750	0
255	20240724	152700	671095450	43750	43750	43750	43750	0
256	20240724	152600	671095450	43750	43750	43750	43750	0
257	20240724	152500	671095450	43750	43750	43750	43750	0
258	20240724	152400	671095450	43750	43750	43750	43750	0
259	20240724	152300	671095450	43750	43750	43750	43750	0
260	20240724	152200	671095450	43750	43750	43750	43750	0
261	20240724	152100	671095450	43750	43750	43750	43750	0
262	20240724	152000	671095450	43750	43750	43750	43750	0
263	20240724	151900	671095450	43750	43750	43750	43750	16
264	20240724	151800	670395450	43750	43850	43850	43750	158
265	20240724	151700	663475100	43850	43850	43850	43800	21
266	20240724	151600	662554950	43850	43850	43850	43850	7
267	20240724	151500	662248000	43850	43800	43850	43800	10
268	20240724	151400	661809700	43850	43800	43850	43800	10
269	20240724	151300	661371400	43850	43800	43850	43800	6
270	20240724	151200	661108400	43850	43850	43850	43800	7
271	20240724	151100	660801500	43850	43850	43850	43800	8
272	20240724	151000	660450750	43850	43850	43850	43850	5
273	20240724	150900	660231500	43850	43850	43850	43800	17
274	20240724	150800	659486100	43850	43750	43850	43750	135
275	20240724	150700	653572950	43800	43800	43800	43750	106
276	20240724	150600	648930200	43800	43800	43800	43750	8
277	20240724	150500	648579900	43750	43800	43800	43750	117
278	20240724	150400	643460900	43800	43750	43800	43750	10
279	20240724	150300	643023050	43800	43800	43800	43750	8
280	20240724	150200	642672700	43800	43800	43850	43750	10
281	20240724	150100	642234650	43800	43800	43800	43750	6
282	20240724	150000	641971900	43800	43800	43800	43750	54
283	20240724	145900	639609050	43800	43850	43850	43800	5
284	20240724	145800	639390000	43850	43800	43850	43800	7
285	20240724	145700	639083250	43800	43850	43850	43750	494
286	20240724	145600	617470250	43800	43800	43800	43750	3
287	20240724	145500	617338900	43800	43800	43800	43750	58
288	20240724	145400	614798600	43800	43800	43800	43750	9
289	20240724	145300	614404600	43800	43750	43800	43750	7
290	20240724	145200	614098100	43800	43750	43800	43750	10
291	20240724	145100	613660300	43800	43750	43800	43750	6
292	20240724	145000	613397550	43800	43750	43800	43750	10
293	20240724	144900	612959750	43800	43800	43800	43800	6
294	20240724	144800	612696950	43750	43800	43800	43750	9
295	20240724	144700	612302900	43750	43750	43800	43750	6
296	20240724	144600	612040250	43700	43650	43700	43650	447
297	20240724	144500	592524150	43650	43600	43650	43600	9
298	20240724	144400	592131450	43650	43600	43650	43600	6
299	20240724	144300	591869700	43650	43600	43650	43600	207
300	20240724	144200	582844200	43650	43650	43650	43600	8
301	20240724	144100	582495100	43650	43600	43650	43600	7
302	20240724	144000	582189700	43650	43650	43650	43600	10
303	20240724	143900	581753350	43650	43650	43650	43600	7
304	20240724	143800	581447900	43650	43650	43650	43600	6
305	20240724	143700	581186050	43650	43600	43650	43600	10
306	20240724	143600	580749750	43600	43650	43650	43600	7
307	20240724	143500	580444250	43650	43650	43650	43600	5
308	20240724	143400	580226050	43650	43650	43650	43600	9
309	20240724	143300	579833300	43650	43650	43650	43600	7
310	20240724	143200	579527800	43650	43650	43650	43600	6
311	20240724	143100	579266000	43650	43650	43650	43600	6
312	20240724	143000	579004150	43650	43600	43650	43600	24
313	20240724	142900	577956900	43600	43650	43650	43600	54
314	20240724	142800	575602100	43650	43600	43650	43600	25
315	20240724	142700	574511650	43650	43600	43650	43600	22
316	20240724	142600	573552150	43650	43650	43650	43600	27
317	20240724	142500	572374400	43650	43600	43650	43600	15
318	20240724	142400	571720300	43600	43600	43600	43600	80
319	20240724	142300	568232300	43600	43600	43600	43600	17
320	20240724	142200	567491100	43600	43600	43600	43600	16
321	20240724	142100	566793500	43600	43600	43600	43600	18
322	20240724	142000	566008700	43600	43600	43600	43600	13
323	20240724	141900	565441900	43600	43600	43600	43600	26
324	20240724	141800	564308300	43600	43600	43600	43600	15
325	20240724	141700	563654300	43600	43600	43600	43600	14
326	20240724	141600	563043900	43600	43600	43600	43600	22
327	20240724	141500	562084700	43600	43600	43600	43600	16
328	20240724	141400	561387100	43600	43600	43650	43600	30
329	20240724	141300	560079050	43650	43600	43650	43600	15
330	20240724	141200	559425000	43600	43600	43600	43600	15
331	20240724	141100	558771000	43600	43600	43600	43600	29
332	20240724	141000	557506600	43600	43600	43600	43600	14
333	20240724	140900	556896200	43600	43600	43600	43600	28
334	20240724	140800	555675400	43600	43600	43600	43600	15
335	20240724	140700	555021400	43600	43600	43600	43600	15
336	20240724	140600	554367400	43600	43600	43600	43600	17
337	20240724	140500	553626200	43600	43600	43600	43600	12
338	20240724	140400	553103000	43600	43600	43600	43600	133
339	20240724	140300	547304200	43600	43600	43650	43600	28
340	20240724	140200	546082900	43600	43600	43600	43600	13
341	20240724	140100	545516100	43600	43600	43600	43600	57
342	20240724	140000	543030900	43600	43650	43650	43600	17
343	20240724	135900	542289600	43600	43600	43600	43600	31
344	20240724	135800	540938000	43600	43600	43600	43600	15
345	20240724	135700	540284000	43600	43600	43600	43600	16
346	20240724	135600	539586400	43600	43650	43650	43600	18
347	20240724	135500	538801550	43600	43600	43600	43600	13
348	20240724	135400	538234750	43600	43600	43600	43600	27
349	20240724	135300	537057550	43600	43600	43600	43600	17
350	20240724	135200	536316350	43600	43600	43650	43600	30
351	20240724	135100	535007850	43600	43600	43600	43600	16
352	20240724	135000	534310250	43600	43600	43650	43600	18
353	20240724	134900	533525400	43600	43600	43700	43600	28
354	20240724	134800	532304400	43700	43750	43750	43600	3606
355	20240724	134700	374576200	43750	43750	43750	43750	15
356	20240724	134600	373919950	43750	43750	43750	43750	17
357	20240724	134500	373176200	43750	43750	43750	43750	15
358	20240724	134400	372519950	43750	43750	43750	43750	27
359	20240724	134300	371338700	43750	43750	43750	43750	15
360	20240724	134200	370682450	43750	43750	43750	43750	16
361	20240724	134100	369982450	43750	43750	43750	43750	16
362	20240724	134000	369282450	43750	43750	43750	43750	15
363	20240724	133900	368626200	43750	43750	43750	43750	30
364	20240724	133800	367313700	43750	43750	43750	43750	16
365	20240724	133700	366613700	43750	43750	43750	43750	15
366	20240724	133600	365957450	43750	43750	43750	43750	15
367	20240724	133500	365301200	43750	43750	43750	43750	13
368	20240724	133400	364732450	43750	43750	43750	43750	17
369	20240724	133300	363988700	43750	43750	43750	43750	28
370	20240724	133200	362763700	43750	43750	43750	43750	16
371	20240724	133100	362063700	43750	43750	43750	43750	16
372	20240724	133000	361363700	43750	43800	43800	43750	13
373	20240724	132900	360794900	43750	43750	43750	43750	19
374	20240724	132800	359963650	43750	43750	43750	43750	29
375	20240724	132700	358694900	43750	43750	43750	43750	12
376	20240724	132600	358169900	43750	43800	43800	43750	18
377	20240724	132500	357382350	43750	43750	43800	43750	15
378	20240724	132400	356726000	43750	43750	43750	43750	16
379	20240724	132300	356026000	43750	43750	43750	43750	37
380	20240724	132200	354407250	43750	43750	43750	43750	4
381	20240724	132100	354232250	43750	43750	43750	43750	2
382	20240724	132000	354144750	43750	43750	43750	43750	2
383	20240724	131900	354057250	43750	43750	43750	43750	3
384	20240724	131800	353926000	43750	43750	43750	43750	4
385	20240724	131700	353751000	43750	43750	43800	43750	6
386	20240724	131600	353488450	43750	43750	43750	43750	0
387	20240724	131500	353488450	43750	43750	43750	43750	2
388	20240724	131400	353400950	43750	43750	43750	43750	0
389	20240724	131300	353400950	43750	43800	43800	43750	72
390	20240724	131200	350247500	43750	43750	43750	43750	0
391	20240724	131100	350247500	43750	43750	43750	43750	2
392	20240724	131000	350160000	43750	43750	43750	43750	0
393	20240724	130900	350160000	43750	43750	43750	43750	0
394	20240724	130800	350160000	43750	43750	43750	43750	0
395	20240724	130700	350160000	43750	43750	43750	43750	3
396	20240724	130600	350028750	43750	43750	43750	43750	1
397	20240724	130500	349985000	43750	43750	43750	43750	0
398	20240724	130400	349985000	43750	43750	43750	43750	2
399	20240724	130300	349897500	43800	43750	43800	43750	300
400	20240724	130200	336772450	43750	43750	43750	43750	1
401	20240724	130100	336728700	43750	43750	43750	43750	0
402	20240724	130000	336728700	43750	43750	43750	43750	2
403	20240724	125900	336641200	43750	43750	43750	43750	0
404	20240724	125800	336641200	43750	43750	43750	43750	1
405	20240724	125700	336597450	43800	43800	43800	43800	1
406	20240724	125600	336553650	43750	43750	43750	43750	2
407	20240724	125500	336466150	43750	43750	43750	43750	1
408	20240724	125400	336422400	43750	43750	43750	43750	16
409	20240724	125300	335722400	43750	43750	43750	43750	1
410	20240724	125200	335678650	43750	43750	43750	43750	104
411	20240724	125100	331128650	43750	43750	43750	43750	1
412	20240724	125000	331084900	43750	43750	43750	43750	0
413	20240724	124900	331084900	43750	43750	43750	43750	2
414	20240724	124800	330997400	43750	43750	43750	43750	0
415	20240724	124700	330997400	43750	43750	43750	43750	1
416	20240724	124600	330953650	43750	43750	43750	43750	0
417	20240724	124500	330953650	43750	43750	43750	43750	3
418	20240724	124400	330822400	43750	43750	43750	43750	0
419	20240724	124300	330822400	43750	43750	43750	43750	0
420	20240724	124200	330822400	43750	43750	43750	43750	1
421	20240724	124100	330778650	43750	43750	43750	43750	1
422	20240724	124000	330734900	43750	43750	43750	43750	1
423	20240724	123900	330691150	43750	43750	43750	43750	0
424	20240724	123800	330691150	43750	43750	43750	43750	2
425	20240724	123700	330603650	43750	43750	43750	43750	0
426	20240724	123600	330603650	43750	43800	43800	43750	2
427	20240724	123500	330516100	43750	43750	43750	43750	0
428	20240724	123400	330516100	43750	43750	43750	43750	84
429	20240724	123300	326841100	43750	43750	43750	43750	0
430	20240724	123200	326841100	43750	43800	43800	43750	7
431	20240724	123100	326534600	43750	43750	43750	43750	1
432	20240724	123000	326490850	43750	43750	43750	43750	237
433	20240724	122900	316122100	43750	43750	43750	43750	1
434	20240724	122800	316078350	43750	43750	43750	43750	0
435	20240724	122700	316078350	43750	43750	43750	43750	0
436	20240724	122600	316078350	43750	43750	43750	43750	1
437	20240724	122500	316034600	43750	43750	43750	43750	1
438	20240724	122400	315990850	43750	43750	43750	43750	0
439	20240724	122300	315990850	43750	43750	43750	43750	2
440	20240724	122200	315903350	43750	43750	43750	43750	0
441	20240724	122100	315903350	43750	43800	43800	43750	2
442	20240724	122000	315815800	43750	43750	43750	43750	1
443	20240724	121900	315772050	43750	43750	43750	43750	1
444	20240724	121800	315728300	43750	43750	43750	43750	0
445	20240724	121700	315728300	43750	43750	43750	43750	0
446	20240724	121600	315728300	43750	43750	43800	43750	16
447	20240724	121500	315027800	43750	43750	43750	43750	111
448	20240724	121400	310171550	43750	43750	43750	43750	1
449	20240724	121300	310127800	43750	43750	43750	43750	0
450	20240724	121200	310127800	43750	43750	43750	43750	2
451	20240724	121100	310040300	43750	43750	43750	43750	0
452	20240724	121000	310040300	43750	43750	43750	43750	1
453	20240724	120900	309996550	43750	43750	43750	43750	0
454	20240724	120800	309996550	43750	43750	43750	43750	2
455	20240724	120700	309909050	43800	43800	43800	43800	5
456	20240724	120600	309690050	43750	43750	43750	43750	106
457	20240724	120500	305052550	43750	43750	43750	43750	1
458	20240724	120400	305008800	43750	43750	43750	43750	1
459	20240724	120300	304965050	43750	43750	43750	43750	1
460	20240724	120200	304921300	43800	43800	43800	43800	0
461	20240724	120100	304921300	43800	43800	43800	43800	1
462	20240724	120000	304877500	43750	43800	43800	43750	22
463	20240724	115900	303913950	43750	43750	43750	43750	1
464	20240724	115800	303870200	43750	43750	43750	43750	1
465	20240724	115700	303826450	43800	43750	43800	43700	40
466	20240724	115600	302074650	43700	43700	43700	43700	26
467	20240724	115500	300938450	43700	43700	43700	43700	1
468	20240724	115400	300894750	43750	43750	43750	43750	2
469	20240724	115300	300807250	43700	43700	43700	43700	0
470	20240724	115200	300807250	43700	43850	43850	43700	826
471	20240724	115100	264682700	43750	43800	43850	43750	4646
472	20240724	115000	61391350	43800	43800	43800	43800	13
473	20240724	114900	60821950	43800	43800	43800	43800	1
474	20240724	114800	60778150	43800	43800	43800	43800	1
475	20240724	114700	60734350	43800	43800	43800	43800	1
476	20240724	114600	60690550	43800	43800	43800	43800	1
477	20240724	114500	60646750	43850	43800	43850	43800	2
478	20240724	114400	60559100	43800	43800	43800	43800	0
479	20240724	114300	60559100	43800	43800	43800	43800	0
480	20240724	114200	60559100	43800	43800	43800	43800	1
481	20240724	114100	60515300	43800	43800	43800	43800	1
482	20240724	114000	60471500	43800	43800	43800	43800	0
483	20240724	113900	60471500	43800	43850	43850	43800	39
484	20240724	113800	58761450	43850	43850	43850	43850	1
485	20240724	113700	58717600	43850	43850	43850	43850	1
486	20240724	113600	58673750	43850	43850	43850	43850	0
487	20240724	113500	58673750	43850	43850	43850	43850	0
488	20240724	113400	58673750	43850	43850	43850	43850	2
489	20240724	113300	58586050	43850	43850	43850	43850	0
490	20240724	113200	58586050	43850	43850	43850	43850	1
491	20240724	113100	58542200	43850	43850	43850	43850	1
492	20240724	113000	58498350	43900	43850	43900	43850	2
493	20240724	112900	58410600	43850	43850	43850	43850	0
494	20240724	112800	58410600	43850	43850	43850	43850	1
495	20240724	112700	58366750	43850	43850	43850	43850	1
496	20240724	112600	58322900	43900	43900	43900	43900	2
497	20240724	112500	58235100	43900	43900	43900	43900	3
498	20240724	112400	58103400	43850	43850	43850	43850	1
499	20240724	112300	58059550	43850	43850	43850	43850	2
500	20240724	112200	57971850	43850	43850	43850	43850	0
501	20240724	112100	57971850	43850	43900	43900	43850	32
502	20240724	112000	56567150	43900	43900	43900	43900	1
503	20240724	111900	56523250	43900	43900	43900	43900	0
504	20240724	111800	56523250	43900	43900	43900	43900	1
505	20240724	111700	56479350	43900	43900	43900	43900	0
506	20240724	111600	56479350	43900	43900	43900	43900	1
507	20240724	111500	56435450	43850	43850	43850	43850	1
508	20240724	111400	56391600	43850	43850	43850	43850	0
509	20240724	111300	56391600	43850	43850	43850	43850	1
510	20240724	111200	56347750	43850	43850	43850	43850	3
511	20240724	111100	56216200	43850	43850	43850	43850	0
512	20240724	111000	56216200	43850	43850	43850	43850	0
513	20240724	110900	56216200	43850	43850	43850	43850	4
514	20240724	110800	56040800	43900	43900	43900	43900	0
515	20240724	110700	56040800	43900	43900	44000	43900	219
516	20240724	110600	46408800	43900	43900	43900	43900	1
517	20240724	110500	46364900	43850	43850	43850	43850	1
518	20240724	110400	46321050	43900	43900	43900	43900	0
519	20240724	110300	46321050	43900	43900	43900	43900	0
520	20240724	110200	46321050	43900	43850	43900	43850	2
521	20240724	110100	46233300	43900	43900	43900	43900	0
522	20240724	110000	46233300	43900	43900	43900	43900	1
523	20240724	105900	46189400	43900	43900	43900	43900	0
524	20240724	105800	46189400	43900	43900	43900	43900	1
525	20240724	105700	46145500	43850	43850	43850	43850	1
526	20240724	105600	46101650	43900	43900	43900	43900	1
527	20240724	105500	46057750	43850	43850	43850	43850	1
528	20240724	105400	46013900	43850	43850	43850	43850	0
529	20240724	105300	46013900	43850	43850	43900	43850	14
530	20240724	105200	45399400	43850	43850	43850	43850	0
531	20240724	105100	45399400	43850	43850	43850	43850	0
532	20240724	105000	45399400	43850	43800	43850	43800	11
533	20240724	104900	44917100	43800	43800	43800	43800	0
534	20240724	104800	44917100	43800	43800	43800	43750	35
535	20240724	104700	43384150	43750	43850	43850	43750	170
536	20240724	104600	35930050	43850	43850	43850	43850	2
537	20240724	104500	35842350	43850	43850	43850	43850	0
538	20240724	104400	35842350	43850	43850	43850	43850	0
539	20240724	104300	35842350	43850	43850	43850	43850	0
540	20240724	104200	35842350	43850	43850	43850	43850	1
541	20240724	104100	35798500	43950	43900	43950	43900	5
542	20240724	104000	35578800	43950	43950	43950	43950	0
543	20240724	103900	35578800	43950	43850	43950	43850	4
544	20240724	103800	35403250	43850	43850	43850	43850	0
545	20240724	103700	35403250	43850	43850	43850	43850	1
546	20240724	103600	35359400	43850	43850	43850	43850	0
547	20240724	103500	35359400	43850	43850	43850	43850	0
548	20240724	103400	35359400	43850	43900	43900	43850	2
549	20240724	103300	35271650	43900	43850	43900	43850	2
550	20240724	103200	35183900	43900	43900	43900	43900	0
551	20240724	103100	35183900	43900	43900	43900	43900	0
552	20240724	103000	35183900	43900	43900	43900	43900	0
553	20240724	102900	35183900	43900	43850	43900	43850	13
554	20240724	102800	34613250	43850	43850	43850	43850	2
555	20240724	102700	34525550	43800	43800	43800	43800	2
556	20240724	102600	34437950	43800	43800	43800	43800	0
557	20240724	102500	34437950	43800	43800	43800	43800	0
558	20240724	102400	34437950	43800	43800	43800	43800	1
559	20240724	102300	34394150	43850	43850	43850	43850	1
560	20240724	102200	34350300	43850	43850	43850	43850	1
561	20240724	102100	34306450	43800	43800	43800	43800	3
562	20240724	102000	34175050	43800	43800	43800	43800	1
563	20240724	101900	34131250	43800	43800	43800	43800	0
564	20240724	101800	34131250	43800	43800	43800	43800	0
565	20240724	101700	34131250	43800	43800	43800	43800	1
566	20240724	101600	34087450	43800	43800	43800	43800	2
567	20240724	101500	33999850	43800	43800	43800	43800	6
568	20240724	101400	33737050	43800	43800	43800	43800	0
569	20240724	101300	33737050	43800	43800	43800	43800	10
570	20240724	101200	33299050	43800	43800	43800	43800	1
571	20240724	101100	33255250	43800	43800	43800	43800	0
572	20240724	101000	33255250	43800	43800	43800	43800	2
573	20240724	100900	33167650	43800	43800	43800	43800	1
574	20240724	100800	33123850	43750	43800	43800	43750	28
575	20240724	100700	31898750	43800	43800	43800	43800	5
576	20240724	100600	31679750	43800	43800	43800	43800	7
577	20240724	100500	31373150	43800	43800	43800	43800	0
578	20240724	100400	31373150	43800	43800	43800	43800	0
579	20240724	100300	31373150	43800	43800	43800	43800	0
580	20240724	100200	31373150	43800	43800	43800	43800	0
581	20240724	100100	31373150	43800	43800	43800	43800	29
582	20240724	100000	30102950	43750	43750	43750	43750	0
583	20240724	095900	30102950	43750	43750	43750	43750	0
584	20240724	095800	30102950	43750	43750	43750	43750	0
585	20240724	095700	30102950	43750	43800	43800	43750	51
586	20240724	095600	27869200	43750	43750	43750	43750	0
587	20240724	095500	27869200	43750	43800	43800	43750	28
588	20240724	095400	26642850	43800	43800	43800	43800	0
589	20240724	095300	26642850	43800	43800	43800	43800	0
590	20240724	095200	26642850	43800	43800	43800	43800	9
591	20240724	095100	26248650	43800	43800	43800	43800	0
592	20240724	095000	26248650	43800	43800	43800	43800	0
593	20240724	094900	26248650	43800	43800	43800	43800	0
594	20240724	094800	26248650	43800	43800	43800	43800	0
595	20240724	094700	26248650	43800	43900	43900	43800	16
596	20240724	094600	25547750	43800	43800	43800	43800	0
597	20240724	094500	25547750	43800	43800	43800	43800	0
598	20240724	094400	25547750	43800	43800	43800	43800	0
599	20240724	094300	25547750	43800	43800	43800	43800	0
600	20240724	094200	25547750	43800	43800	43800	43800	0
601	20240724	094100	25547750	43800	43800	43800	43800	0
602	20240724	094000	25547750	43800	43800	43800	43800	11
603	20240724	093900	25065950	43800	43800	43800	43800	3
604	20240724	093800	24934550	43850	43850	43850	43850	18
605	20240724	093700	24145250	43750	43750	43750	43750	0
606	20240724	093600	24145250	43750	43750	43750	43750	0
607	20240724	093500	24145250	43750	43750	43750	43750	0
608	20240724	093400	24145250	43750	43850	43850	43750	5
609	20240724	093300	23926100	43800	43800	43800	43800	8
610	20240724	093200	23575700	43800	43800	43800	43800	0
611	20240724	093100	23575700	43800	43800	43800	43750	52
612	20240724	093000	21298400	43800	43800	43800	43800	0
613	20240724	092900	21298400	43800	43800	43800	43800	0
614	20240724	092800	21298400	43800	43800	43800	43800	6
615	20240724	092700	21035600	43800	43800	43800	43800	3
616	20240724	092600	20904200	43800	43800	43800	43800	0
617	20240724	092500	20904200	43800	43800	43800	43800	0
618	20240724	092400	20904200	43800	43800	43800	43800	16
619	20240724	092300	20203400	43900	43900	43900	43900	0
620	20240724	092200	20203400	43900	43900	43900	43900	5
621	20240724	092100	19983900	43800	43800	43800	43800	3
622	20240724	092000	19852500	43750	43750	43750	43750	0
623	20240724	091900	19852500	43750	43800	43800	43750	204
624	20240724	091800	10917700	43950	43950	43950	43950	0
625	20240724	091700	10917700	43950	43800	43950	43800	7
626	20240724	091600	10610800	43900	43900	43900	43900	0
627	20240724	091500	10610800	43900	43900	43900	43900	0
628	20240724	091400	10610800	43900	43900	43900	43900	0
629	20240724	091300	10610800	43900	43950	43950	43900	22
630	20240724	091200	9644800	43950	43950	43950	43950	8
631	20240724	091100	9293200	43950	43950	43950	43950	0
632	20240724	091000	9293200	43950	43950	43950	43950	0
633	20240724	090900	9293200	43950	43950	43950	43950	0
634	20240724	090800	9293200	43950	44050	44050	43950	13
635	20240724	090700	8720950	44100	43950	44100	43950	190
636	20240724	090600	351600	43950	43950	43950	43950	2
637	20240724	090500	263700	43950	43950	43950	43950	0
638	20240724	090400	263700	43950	43950	43950	43950	0
639	20240724	090300	263700	43950	43950	43950	43950	0
640	20240724	090200	263700	43950	43950	43950	43950	1
641	20240724	090100	219750	43950	43950	43950	43950	0
642	20240724	090000	219750	43950	43950	43950	43950	5