KissMeData/284740/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205400	773043850	22500	22500	22500	22500	202
3	20240719	205300	773043850	22500	22500	22500	22500	0
4	20240719	205200	773043850	22500	22500	22500	22500	0
5	20240719	205100	773043850	22500	22500	22500	22500	0
6	20240719	205000	773043850	22500	22500	22500	22500	0
7	20240719	204900	773043850	22500	22500	22500	22500	0
8	20240719	204800	773043850	22500	22500	22500	22500	0
9	20240719	204700	773043850	22500	22500	22500	22500	0
10	20240719	204600	773043850	22500	22500	22500	22500	0
11	20240719	204500	773043850	22500	22500	22500	22500	0
12	20240719	204400	773043850	22500	22500	22500	22500	0
13	20240719	204300	773043850	22500	22500	22500	22500	0
14	20240719	204200	773043850	22500	22500	22500	22500	0
15	20240719	204100	773043850	22500	22500	22500	22500	0
16	20240719	204000	773043850	22500	22500	22500	22500	0
17	20240719	203900	773043850	22500	22500	22500	22500	0
18	20240719	203800	773043850	22500	22500	22500	22500	0
19	20240719	203700	773043850	22500	22500	22500	22500	0
20	20240719	203600	773043850	22500	22500	22500	22500	0
21	20240719	203500	773043850	22500	22500	22500	22500	0
22	20240719	203400	773043850	22500	22500	22500	22500	0
23	20240719	203300	773043850	22500	22500	22500	22500	0
24	20240719	203200	773043850	22500	22500	22500	22500	0
25	20240719	203100	773043850	22500	22500	22500	22500	0
26	20240719	203000	773043850	22500	22500	22500	22500	0
27	20240719	202900	773043850	22500	22500	22500	22500	0
28	20240719	202800	773043850	22500	22500	22500	22500	0
29	20240719	202700	773043850	22500	22500	22500	22500	0
30	20240719	202600	773043850	22500	22500	22500	22500	0
31	20240719	202500	773043850	22500	22500	22500	22500	0
32	20240719	202400	773043850	22500	22500	22500	22500	202
33	20240719	202300	773043850	22500	22500	22500	22500	0
34	20240719	202200	773043850	22500	22500	22500	22500	0
35	20240719	202100	773043850	22500	22500	22500	22500	0
36	20240719	202000	773043850	22500	22500	22500	22500	0
37	20240719	201900	773043850	22500	22500	22500	22500	0
38	20240719	201800	773043850	22500	22500	22500	22500	0
39	20240719	201700	773043850	22500	22500	22500	22500	0
40	20240719	201600	773043850	22500	22500	22500	22500	0
41	20240719	201500	773043850	22500	22500	22500	22500	0
42	20240719	201400	773043850	22500	22500	22500	22500	0
43	20240719	201300	773043850	22500	22500	22500	22500	0
44	20240719	201200	773043850	22500	22500	22500	22500	0
45	20240719	201100	773043850	22500	22500	22500	22500	0
46	20240719	201000	773043850	22500	22500	22500	22500	0
47	20240719	200900	773043850	22500	22500	22500	22500	0
48	20240719	200800	773043850	22500	22500	22500	22500	0
49	20240719	200700	773043850	22500	22500	22500	22500	0
50	20240719	200600	773043850	22500	22500	22500	22500	0
51	20240719	200500	773043850	22500	22500	22500	22500	0
52	20240719	200400	773043850	22500	22500	22500	22500	0
53	20240719	200300	773043850	22500	22500	22500	22500	0
54	20240719	200200	773043850	22500	22500	22500	22500	0
55	20240719	200100	773043850	22500	22500	22500	22500	0
56	20240719	200000	773043850	22500	22500	22500	22500	0
57	20240719	195900	773043850	22500	22500	22500	22500	0
58	20240719	195800	773043850	22500	22500	22500	22500	0
59	20240719	195700	773043850	22500	22500	22500	22500	0
60	20240719	195600	773043850	22500	22500	22500	22500	0
61	20240719	195500	773043850	22500	22500	22500	22500	0
62	20240719	195400	773043850	22500	22500	22500	22500	202
63	20240719	195300	773043850	22500	22500	22500	22500	0
64	20240719	195200	773043850	22500	22500	22500	22500	0
65	20240719	195100	773043850	22500	22500	22500	22500	0
66	20240719	195000	773043850	22500	22500	22500	22500	0
67	20240719	194900	773043850	22500	22500	22500	22500	0
68	20240719	194800	773043850	22500	22500	22500	22500	0
69	20240719	194700	773043850	22500	22500	22500	22500	0
70	20240719	194600	773043850	22500	22500	22500	22500	0
71	20240719	194500	773043850	22500	22500	22500	22500	0
72	20240719	194400	773043850	22500	22500	22500	22500	0
73	20240719	194300	773043850	22500	22500	22500	22500	0
74	20240719	194200	773043850	22500	22500	22500	22500	0
75	20240719	194100	773043850	22500	22500	22500	22500	0
76	20240719	194000	773043850	22500	22500	22500	22500	0
77	20240719	193900	773043850	22500	22500	22500	22500	0
78	20240719	193800	773043850	22500	22500	22500	22500	0
79	20240719	193700	773043850	22500	22500	22500	22500	0
80	20240719	193600	773043850	22500	22500	22500	22500	0
81	20240719	193500	773043850	22500	22500	22500	22500	0
82	20240719	193400	773043850	22500	22500	22500	22500	0
83	20240719	193300	773043850	22500	22500	22500	22500	0
84	20240719	193200	773043850	22500	22500	22500	22500	0
85	20240719	193100	773043850	22500	22500	22500	22500	0
86	20240719	193000	773043850	22500	22500	22500	22500	0
87	20240719	192900	773043850	22500	22500	22500	22500	0
88	20240719	192800	773043850	22500	22500	22500	22500	0
89	20240719	192700	773043850	22500	22500	22500	22500	0
90	20240719	192600	773043850	22500	22500	22500	22500	0
91	20240719	192500	773043850	22500	22500	22500	22500	0
92	20240719	192400	773043850	22500	22500	22500	22500	202
93	20240719	192300	773043850	22500	22500	22500	22500	0
94	20240719	192200	773043850	22500	22500	22500	22500	0
95	20240719	192100	773043850	22500	22500	22500	22500	0
96	20240719	192000	773043850	22500	22500	22500	22500	0
97	20240719	191900	773043850	22500	22500	22500	22500	0
98	20240719	191800	773043850	22500	22500	22500	22500	0
99	20240719	191700	773043850	22500	22500	22500	22500	0
100	20240719	191600	773043850	22500	22500	22500	22500	0
101	20240719	191500	773043850	22500	22500	22500	22500	0
102	20240719	191400	773043850	22500	22500	22500	22500	0
103	20240719	191300	773043850	22500	22500	22500	22500	0
104	20240719	191200	773043850	22500	22500	22500	22500	0
105	20240719	191100	773043850	22500	22500	22500	22500	0
106	20240719	191000	773043850	22500	22500	22500	22500	0
107	20240719	190900	773043850	22500	22500	22500	22500	0
108	20240719	190800	773043850	22500	22500	22500	22500	0
109	20240719	190700	773043850	22500	22500	22500	22500	0
110	20240719	190600	773043850	22500	22500	22500	22500	0
111	20240719	190500	773043850	22500	22500	22500	22500	0
112	20240719	190400	773043850	22500	22500	22500	22500	0
113	20240719	190300	773043850	22500	22500	22500	22500	0
114	20240719	190200	773043850	22500	22500	22500	22500	0
115	20240719	190100	773043850	22500	22500	22500	22500	0
116	20240719	190000	773043850	22500	22500	22500	22500	0
117	20240719	185900	773043850	22500	22500	22500	22500	0
118	20240719	185800	773043850	22500	22500	22500	22500	0
119	20240719	185700	773043850	22500	22500	22500	22500	0
120	20240719	185600	773043850	22500	22500	22500	22500	0
121	20240719	185500	773043850	22500	22500	22500	22500	0
122	20240719	185400	773043850	22500	22500	22500	22500	202
123	20240719	185300	773043850	22500	22500	22500	22500	0
124	20240719	185200	773043850	22500	22500	22500	22500	0
125	20240719	185100	773043850	22500	22500	22500	22500	0
126	20240719	185000	773043850	22500	22500	22500	22500	0
127	20240719	184900	773043850	22500	22500	22500	22500	0
128	20240719	184800	773043850	22500	22500	22500	22500	0
129	20240719	184700	773043850	22500	22500	22500	22500	0
130	20240719	184600	773043850	22500	22500	22500	22500	0
131	20240719	184500	773043850	22500	22500	22500	22500	0
132	20240719	184400	773043850	22500	22500	22500	22500	0
133	20240719	184300	773043850	22500	22500	22500	22500	0
134	20240719	184200	773043850	22500	22500	22500	22500	0
135	20240719	184100	773043850	22500	22500	22500	22500	0
136	20240719	184000	773043850	22500	22500	22500	22500	0
137	20240719	183900	773043850	22500	22500	22500	22500	0
138	20240719	183800	773043850	22500	22500	22500	22500	0
139	20240719	183700	773043850	22500	22500	22500	22500	0
140	20240719	183600	773043850	22500	22500	22500	22500	0
141	20240719	183500	773043850	22500	22500	22500	22500	0
142	20240719	183400	773043850	22500	22500	22500	22500	0
143	20240719	183300	773043850	22500	22500	22500	22500	0
144	20240719	183200	773043850	22500	22500	22500	22500	0
145	20240719	183100	773043850	22500	22500	22500	22500	0
146	20240719	183000	773043850	22500	22500	22500	22500	0
147	20240719	182900	773043850	22500	22500	22500	22500	0
148	20240719	182800	773043850	22500	22500	22500	22500	0
149	20240719	182700	773043850	22500	22500	22500	22500	0
150	20240719	182600	773043850	22500	22500	22500	22500	0
151	20240719	182500	773043850	22500	22500	22500	22500	0
152	20240719	182400	773043850	22500	22500	22500	22500	202
153	20240719	182300	773043850	22500	22500	22500	22500	0
154	20240719	182200	773043850	22500	22500	22500	22500	0
155	20240719	182100	773043850	22500	22500	22500	22500	0
156	20240719	182000	773043850	22500	22500	22500	22500	0
157	20240719	181900	773043850	22500	22500	22500	22500	0
158	20240719	181800	773043850	22500	22500	22500	22500	0
159	20240719	181700	773043850	22500	22500	22500	22500	0
160	20240719	181600	773043850	22500	22500	22500	22500	0
161	20240719	181500	773043850	22500	22500	22500	22500	0
162	20240719	181400	773043850	22500	22500	22500	22500	0
163	20240719	181300	773043850	22500	22500	22500	22500	0
164	20240719	181200	773043850	22500	22500	22500	22500	0
165	20240719	181100	773043850	22500	22500	22500	22500	0
166	20240719	181000	773043850	22500	22500	22500	22500	0
167	20240719	180900	773043850	22500	22500	22500	22500	0
168	20240719	180800	773043850	22500	22500	22500	22500	0
169	20240719	180700	773043850	22500	22500	22500	22500	0
170	20240719	180600	773043850	22500	22500	22500	22500	0
171	20240719	180500	773043850	22500	22500	22500	22500	0
172	20240719	180400	773043850	22500	22500	22500	22500	0
173	20240719	180300	773043850	22500	22500	22500	22500	0
174	20240719	180200	773043850	22500	22500	22500	22500	0
175	20240719	180100	773043850	22500	22500	22500	22500	0
176	20240719	180000	773043850	22500	22500	22500	22500	0
177	20240719	175900	773043850	22500	22500	22500	22500	0
178	20240719	175800	773043850	22500	22500	22500	22500	0
179	20240719	175700	773043850	22500	22500	22500	22500	0
180	20240719	175600	773043850	22500	22500	22500	22500	0
181	20240719	175500	773043850	22500	22500	22500	22500	0
182	20240719	175400	773043850	22500	22500	22500	22500	202
183	20240719	175300	773043850	22500	22500	22500	22500	0
184	20240719	175200	773043850	22500	22500	22500	22500	0
185	20240719	175100	773043850	22500	22500	22500	22500	0
186	20240719	175000	773043850	22500	22500	22500	22500	0
187	20240719	174900	773043850	22500	22500	22500	22500	0
188	20240719	174800	773043850	22500	22500	22500	22500	0
189	20240719	174700	773043850	22500	22500	22500	22500	0
190	20240719	174600	773043850	22500	22500	22500	22500	0
191	20240719	174500	773043850	22500	22500	22500	22500	0
192	20240719	174400	773043850	22500	22500	22500	22500	0
193	20240719	174300	773043850	22500	22500	22500	22500	0
194	20240719	174200	773043850	22500	22500	22500	22500	0
195	20240719	174100	773043850	22500	22500	22500	22500	0
196	20240719	174000	773043850	22500	22500	22500	22500	0
197	20240719	173900	773043850	22500	22500	22500	22500	0
198	20240719	173800	773043850	22500	22500	22500	22500	0
199	20240719	173700	773043850	22500	22500	22500	22500	0
200	20240719	173600	773043850	22500	22500	22500	22500	0
201	20240719	173500	773043850	22500	22500	22500	22500	0
202	20240719	173400	773043850	22500	22500	22500	22500	0
203	20240719	173300	773043850	22500	22500	22500	22500	0
204	20240719	173200	773043850	22500	22500	22500	22500	0
205	20240719	173100	773043850	22500	22500	22500	22500	0
206	20240719	173000	773043850	22500	22500	22500	22500	0
207	20240719	172900	773043850	22500	22500	22500	22500	0
208	20240719	172800	773043850	22500	22500	22500	22500	0
209	20240719	172700	773043850	22500	22500	22500	22500	0
210	20240719	172600	773043850	22500	22500	22500	22500	0
211	20240719	172500	773043850	22500	22500	22500	22500	0
212	20240719	172400	773043850	22500	22500	22500	22500	202
213	20240719	172300	773043850	22500	22500	22500	22500	0
214	20240719	172200	773043850	22500	22500	22500	22500	0
215	20240719	172100	773043850	22500	22500	22500	22500	0
216	20240719	172000	773043850	22500	22500	22500	22500	0
217	20240719	171900	773043850	22500	22500	22500	22500	0
218	20240719	171800	773043850	22500	22500	22500	22500	0
219	20240719	171700	773043850	22500	22500	22500	22500	0
220	20240719	171600	773043850	22500	22500	22500	22500	0
221	20240719	171500	773043850	22500	22500	22500	22500	0
222	20240719	171400	773043850	22500	22500	22500	22500	0
223	20240719	171300	773043850	22500	22500	22500	22500	0
224	20240719	171200	773043850	22500	22500	22500	22500	0
225	20240719	171100	773043850	22500	22500	22500	22500	0
226	20240719	171000	773043850	22500	22500	22500	22500	0
227	20240719	170900	773043850	22500	22500	22500	22500	0
228	20240719	170800	773043850	22500	22500	22500	22500	0
229	20240719	170700	773043850	22500	22500	22500	22500	0
230	20240719	170600	773043850	22500	22500	22500	22500	0
231	20240719	170500	773043850	22500	22500	22500	22500	0
232	20240719	170400	773043850	22500	22500	22500	22500	0
233	20240719	170300	773043850	22500	22500	22500	22500	0
234	20240719	170200	773043850	22500	22500	22500	22500	0
235	20240719	170100	773043850	22500	22500	22500	22500	0
236	20240719	170000	773043850	22500	22500	22500	22500	0
237	20240719	165900	773043850	22500	22500	22500	22500	0
238	20240719	165800	773043850	22500	22500	22500	22500	0
239	20240719	165700	773043850	22500	22500	22500	22500	0
240	20240719	165600	773043850	22500	22500	22500	22500	0
241	20240719	165500	773043850	22500	22500	22500	22500	0
242	20240719	165400	773043850	22500	22500	22500	22500	202
243	20240719	165300	773043850	22500	22500	22500	22500	0
244	20240719	165200	773043850	22500	22500	22500	22500	0
245	20240719	165100	773043850	22500	22500	22500	22500	0
246	20240719	165000	773043850	22500	22500	22500	22500	0
247	20240719	164900	773043850	22500	22500	22500	22500	0
248	20240719	164800	773043850	22500	22500	22500	22500	0
249	20240719	164700	773043850	22500	22500	22500	22500	0
250	20240719	164600	773043850	22500	22500	22500	22500	0
251	20240719	164500	773043850	22500	22500	22500	22500	0
252	20240719	164400	773043850	22500	22500	22500	22500	0
253	20240719	164300	773043850	22500	22500	22500	22500	0
254	20240719	164200	773043850	22500	22500	22500	22500	0
255	20240719	164100	773043850	22500	22500	22500	22500	0
256	20240719	164000	773043850	22500	22500	22500	22500	0
257	20240719	163900	773043850	22500	22500	22500	22500	0
258	20240719	163800	773043850	22500	22500	22500	22500	0
259	20240719	163700	773043850	22500	22500	22500	22500	0
260	20240719	163600	773043850	22500	22500	22500	22500	0
261	20240719	163500	773043850	22500	22500	22500	22500	0
262	20240719	163400	773043850	22500	22500	22500	22500	0
263	20240719	163300	773043850	22500	22500	22500	22500	0
264	20240719	163200	773043850	22500	22500	22500	22500	0
265	20240719	163100	773043850	22500	22500	22500	22500	0
266	20240719	163000	773043850	22500	22500	22500	22500	0
267	20240719	162900	773043850	22500	22500	22500	22500	0
268	20240719	162800	773043850	22500	22500	22500	22500	0
269	20240719	162700	773043850	22500	22500	22500	22500	0
270	20240719	162600	773043850	22500	22500	22500	22500	0
271	20240719	162500	773043850	22500	22500	22500	22500	0
272	20240719	162400	773043850	22500	22500	22500	22500	202
273	20240719	162300	773043850	22500	22500	22500	22500	0
274	20240719	162200	773043850	22500	22500	22500	22500	0
275	20240719	162100	773043850	22500	22500	22500	22500	0
276	20240719	162000	773043850	22500	22500	22500	22500	0
277	20240719	161900	773043850	22500	22500	22500	22500	0
278	20240719	161800	773043850	22500	22500	22500	22500	0
279	20240719	161700	773043850	22500	22500	22500	22500	0
280	20240719	161600	773043850	22500	22500	22500	22500	0
281	20240719	161500	773043850	22500	22500	22500	22500	0
282	20240719	161400	773043850	22500	22500	22500	22500	0
283	20240719	161300	773043850	22500	22500	22500	22500	0
284	20240719	161200	773043850	22500	22500	22500	22500	0
285	20240719	161100	773043850	22500	22500	22500	22500	0
286	20240719	161000	773043850	22500	22500	22500	22500	0
287	20240719	160900	773043850	22500	22500	22500	22500	0
288	20240719	160800	773043850	22500	22500	22500	22500	0
289	20240719	160700	773043850	22500	22500	22500	22500	0
290	20240719	160600	773043850	22500	22500	22500	22500	0
291	20240719	160500	773043850	22500	22500	22500	22500	0
292	20240719	160400	773043850	22500	22500	22500	22500	0
293	20240719	160300	773043850	22500	22500	22500	22500	0
294	20240719	160200	773043850	22500	22500	22500	22500	0
295	20240719	160100	773043850	22500	22500	22500	22500	0
296	20240719	160000	773043850	22500	22500	22500	22500	0
297	20240719	155900	773043850	22500	22500	22500	22500	0
298	20240719	155800	773043850	22500	22500	22500	22500	0
299	20240719	155700	773043850	22500	22500	22500	22500	0
300	20240719	155600	773043850	22500	22500	22500	22500	0
301	20240719	155500	773043850	22500	22500	22500	22500	0
302	20240719	155400	773043850	22500	22500	22500	22500	202
303	20240719	155300	773043850	22500	22500	22500	22500	0
304	20240719	155200	773043850	22500	22500	22500	22500	0
305	20240719	155100	773043850	22500	22500	22500	22500	0
306	20240719	155000	773043850	22500	22500	22500	22500	0
307	20240719	154900	773043850	22500	22500	22500	22500	0
308	20240719	154800	773043850	22500	22500	22500	22500	0
309	20240719	154700	773043850	22500	22500	22500	22500	0
310	20240719	154600	773043850	22500	22500	22500	22500	0
311	20240719	154500	773043850	22500	22500	22500	22500	0
312	20240719	154400	773043850	22500	22500	22500	22500	0
313	20240719	154300	773043850	22500	22500	22500	22500	0
314	20240719	154200	773043850	22500	22500	22500	22500	0
315	20240719	154100	773043850	22500	22500	22500	22500	0
316	20240719	154000	773043850	22500	22500	22500	22500	0
317	20240719	153900	773043850	22500	22500	22500	22500	0
318	20240719	153800	773043850	22500	22500	22500	22500	0
319	20240719	153700	773043850	22500	22500	22500	22500	0
320	20240719	153600	773043850	22500	22500	22500	22500	0
321	20240719	153500	773043850	22500	22500	22500	22500	0
322	20240719	153400	773043850	22500	22500	22500	22500	0
323	20240719	153300	773043850	22500	22500	22500	22500	0
324	20240719	153200	773043850	22500	22500	22500	22500	0
325	20240719	153100	773043850	22500	22500	22500	22500	0
326	20240719	153000	773043850	22500	22500	22500	22500	202
327	20240719	152900	768498850	22450	22450	22450	22450	0
328	20240719	152800	768498850	22450	22450	22450	22450	0
329	20240719	152700	768498850	22450	22450	22450	22450	0
330	20240719	152600	768498850	22450	22450	22450	22450	0
331	20240719	152500	768498850	22450	22450	22450	22450	0
332	20240719	152400	768498850	22450	22450	22450	22450	0
333	20240719	152300	768498850	22450	22450	22450	22450	0
334	20240719	152200	768498850	22450	22450	22450	22450	0
335	20240719	152100	768498850	22450	22450	22450	22450	0
336	20240719	152000	768498850	22450	22450	22450	22450	0
337	20240719	151900	768498850	22450	22450	22500	22450	15
338	20240719	151800	768162050	22450	22550	22550	22450	10
339	20240719	151700	767936950	22450	22500	22500	22450	52
340	20240719	151600	766767000	22550	22550	22550	22550	60
341	20240719	151500	765414000	22550	22500	22550	22500	68
342	20240719	151400	763883500	22500	22450	22550	22450	139
343	20240719	151300	760749850	22500	22550	22550	22450	69
344	20240719	151200	759197100	22550	22500	22550	22450	99
345	20240719	151100	756967100	22500	22550	22550	22450	65
346	20240719	151000	755504400	22500	22500	22550	22450	59
347	20240719	150900	754177050	22500	22500	22550	22450	101
348	20240719	150800	751906950	22500	22450	22550	22450	92
349	20240719	150700	749835350	22450	22500	22550	22400	72
350	20240719	150600	748220450	22500	22450	22500	22450	70
351	20240719	150500	746645550	22500	22450	22500	22450	68
352	20240719	150400	745118550	22500	22450	22500	22400	47
353	20240719	150300	744061950	22450	22500	22500	22450	50
354	20240719	150200	742939050	22500	22500	22550	22500	58
355	20240719	150100	741633600	22500	22550	22550	22450	106
356	20240719	150000	739250750	22500	22450	22500	22450	53
357	20240719	145900	738058350	22500	22500	22550	22500	94
358	20240719	145800	735942950	22450	22500	22500	22450	72
359	20240719	145700	734323150	22500	22450	22500	22450	70
360	20240719	145600	732749850	22400	22500	22500	22400	271
361	20240719	145500	726671600	22450	22500	22500	22450	54
362	20240719	145400	725456750	22500	22500	22500	22450	101
363	20240719	145300	723186850	22500	22500	22500	22450	56
364	20240719	145200	721926900	22450	22450	22500	22450	111
365	20240719	145100	719432100	22450	22500	22500	22450	50
366	20240719	145000	718307200	22550	22500	22550	22450	112
367	20240719	144900	715789550	22550	22500	22550	22500	216
368	20240719	144800	710922700	22450	22500	22500	22450	524
369	20240719	144700	699158000	22500	22500	22550	22500	67
370	20240719	144600	697648150	22500	22500	22550	22500	74
371	20240719	144500	695982400	22500	22500	22550	22500	52
372	20240719	144400	694810350	22500	22500	22550	22500	60
373	20240719	144300	693460250	22500	22500	22550	22500	188
374	20240719	144200	689225950	22500	22500	22650	22500	341
375	20240719	144100	681519250	22550	22500	22550	22500	110
376	20240719	144000	679041550	22500	22600	22600	22500	238
377	20240719	143900	673677300	22550	22500	22600	22500	305
378	20240719	143800	666801800	22500	22550	22550	22500	52
379	20240719	143700	665629300	22500	22450	22500	22450	124
380	20240719	143600	662842050	22450	22500	22500	22450	90
381	20240719	143500	660817300	22450	22450	22450	22450	52
382	20240719	143400	659649900	22500	22500	22500	22450	91
383	20240719	143300	657602450	22500	22450	22500	22450	71
384	20240719	143200	656007750	22550	22400	22550	22400	55
385	20240719	143100	654770500	22400	22500	22500	22400	101
386	20240719	143000	652500850	22450	22500	22600	22400	296
387	20240719	142900	645832250	22550	22500	22550	22450	105
388	20240719	142800	643472050	22450	22450	22500	22450	95
389	20240719	142700	641334650	22450	22450	22500	22450	59
390	20240719	142600	640009800	22450	22450	22500	22450	49
391	20240719	142500	638909650	22450	22450	22500	22400	68
392	20240719	142400	637385150	22450	22450	22500	22450	92
393	20240719	142300	635315550	22450	22500	22500	22450	119
394	20240719	142200	632640650	22450	22500	22500	22450	61
395	20240719	142100	631270750	22500	22400	22500	22400	17
396	20240719	142000	630889350	22400	22400	22450	22400	60
397	20240719	141900	629545200	22400	22400	22450	22400	47
398	20240719	141800	628490150	22400	22450	22450	22400	63
399	20240719	141700	627078550	22500	22450	22500	22450	73
400	20240719	141600	625439400	22450	22400	22450	22400	57
401	20240719	141500	624162500	22400	22350	22450	22350	66
402	20240719	141400	622681650	22400	22400	22400	22400	47
403	20240719	141300	621628850	22400	22400	22450	22400	57
404	20240719	141200	620349800	22400	22400	22400	22400	57
405	20240719	141100	619073000	22400	22350	22400	22350	11
406	20240719	141000	618826650	22450	22400	22450	22400	119
407	20240719	140900	616160950	22400	22350	22400	22350	12
408	20240719	140800	615892200	22350	22400	22400	22350	56
409	20240719	140700	614640500	22400	22350	22400	22350	383
410	20240719	140600	606078300	22350	22300	22350	22300	92
411	20240719	140500	604024700	22350	22300	22350	22300	131
412	20240719	140400	601099400	22300	22350	22350	22300	42
413	20240719	140300	600160750	22300	22300	22350	22300	296
414	20240719	140200	593557950	22300	22350	22350	22300	51
415	20240719	140100	592418150	22300	22300	22350	22300	91
416	20240719	140000	590386850	22300	22300	22350	22300	42
417	20240719	135900	589448250	22350	22350	22400	22350	83
418	20240719	135800	587593100	22350	22350	22350	22350	29
419	20240719	135700	586944950	22350	22300	22350	22300	72
420	20240719	135600	585338300	22350	22300	22350	22300	41
421	20240719	135500	584422000	22300	22300	22350	22300	94
422	20240719	135400	582323800	22300	22350	22350	22300	44
423	20240719	135300	581340450	22400	22300	22400	22300	90
424	20240719	135200	579327950	22350	22300	22350	22300	42
425	20240719	135100	578389350	22300	22300	22350	22300	92
426	20240719	135000	576335750	22350	22350	22350	22300	56
427	20240719	134900	575084200	22350	22300	22350	22300	91
428	20240719	134800	573052900	22350	22350	22350	22300	60
429	20240719	134700	571712000	22350	22400	22400	22300	161
430	20240719	134600	568112600	22350	22300	22350	22300	59
431	20240719	134500	566796450	22300	22400	22400	22300	59
432	20240719	134400	565474950	22350	22350	22350	22350	55
433	20240719	134300	564245700	22350	22350	22350	22350	8
434	20240719	134200	564066900	22300	22350	22350	22300	57
435	20240719	134100	562793050	22450	22400	22450	22400	55
436	20240719	134000	561560700	22350	22300	22500	22300	592
437	20240719	133900	548273050	22350	22300	22350	22300	81
438	20240719	133800	546462800	22300	22300	22300	22300	55
439	20240719	133700	545236300	22350	22350	22350	22350	41
440	20240719	133600	544319950	22350	22300	22350	22300	91
441	20240719	133500	542288600	22400	22350	22400	22350	69
442	20240719	133400	540743100	22350	22300	22350	22300	63
443	20240719	133300	539337650	22400	22350	22400	22350	74
444	20240719	133200	537680150	22350	22300	22350	22300	73
445	20240719	133100	536051200	22350	22300	22350	22300	42
446	20240719	133000	535112600	22350	22300	22350	22300	94
447	20240719	132900	533014400	22350	22350	22350	22350	90
448	20240719	132800	531002900	22350	22350	22400	22350	49
449	20240719	132700	529905750	22350	22350	22350	22350	59
450	20240719	132600	528587100	22400	22400	22400	22400	42
451	20240719	132500	527646300	22350	22400	22400	22350	93
452	20240719	132400	525565700	22350	22350	22400	22350	75
453	20240719	132300	523885900	22400	22300	22400	22300	72
454	20240719	132200	522278500	22350	22350	22400	22350	65
455	20240719	132100	520822700	22350	22350	22350	22350	64
456	20240719	132000	519392300	22400	22350	22400	22350	42
457	20240719	131900	518451600	22350	22350	22400	22350	135
458	20240719	131800	515432350	22300	22300	22350	22300	81
459	20240719	131700	513622200	22300	22350	22400	22300	122
460	20240719	131600	510894850	22350	22300	22350	22300	52
461	20240719	131500	509732750	22300	22350	22350	22300	52
462	20240719	131400	508570650	22350	22300	22350	22300	33
463	20240719	131300	507833200	22350	22350	22350	22300	97
464	20240719	131200	505667850	22350	22300	22350	22300	55
465	20240719	131100	504438800	22350	22350	22350	22300	133
466	20240719	131000	501468900	22300	22300	22350	22300	92
467	20240719	130900	499415300	22300	22350	22350	22300	45
468	20240719	130800	498409750	22300	22300	22350	22300	92
469	20240719	130700	496356150	22300	22350	22350	22300	56
470	20240719	130600	495104800	22300	22300	22300	22300	58
471	20240719	130500	493811400	22300	22300	22300	22300	12
472	20240719	130400	493543800	22300	22250	22300	22250	90
473	20240719	130300	491539300	22350	22300	22350	22300	50
474	20240719	130200	490422200	22300	22300	22350	22300	60
475	20240719	130100	489084150	22300	22350	22350	22300	68
476	20240719	130000	487564450	22300	22350	22350	22250	66
477	20240719	125900	486095100	22350	22350	22350	22300	151
478	20240719	125800	482720350	22300	22250	22300	22250	67
479	20240719	125700	481228850	22300	22300	22350	22300	68
480	20240719	125600	479709200	22300	22300	22300	22250	66
481	20240719	125500	478240000	22350	22300	22350	22300	56
482	20240719	125400	476989150	22300	22300	22300	22300	58
483	20240719	125300	475695750	22300	22300	22300	22300	73
484	20240719	125200	474067850	22300	22350	22350	22300	71
485	20240719	125100	472481250	22300	22300	22300	22300	69
486	20240719	125000	470942550	22300	22300	22300	22300	6
487	20240719	124900	470808750	22300	22300	22300	22300	65
488	20240719	124800	469359250	22300	22300	22350	22300	75
489	20240719	124700	467683350	22300	22300	22300	22300	69
490	20240719	124600	466144650	22300	22350	22350	22300	73
491	20240719	124500	464513350	22300	22250	22300	22250	67
492	20240719	124400	463021850	22300	22300	22350	22250	56
493	20240719	124300	461773300	22300	22300	22300	22250	99
494	20240719	124200	459568200	22250	22300	22350	22250	88
495	20240719	124100	457602100	22300	22300	22300	22250	61
496	20240719	124000	456244300	22350	22300	22350	22300	57
497	20240719	123900	454971050	22300	22300	22300	22300	58
498	20240719	123800	453677650	22300	22300	22300	22250	24
499	20240719	123700	453142550	22300	22300	22300	22300	56
500	20240719	123600	451893750	22300	22250	22300	22250	107
501	20240719	123500	449510100	22300	22350	22350	22250	157
502	20240719	123400	446009250	22300	22250	22300	22250	85
503	20240719	123300	444116250	22250	22350	22350	22250	62
504	20240719	123200	442730800	22300	22250	22300	22250	71
505	20240719	123100	441150000	22250	22350	22350	22250	45
506	20240719	123000	440144500	22300	22300	22300	22300	61
507	20240719	122900	438784200	22300	22300	22300	22300	21
508	20240719	122800	438315900	22300	22300	22350	22300	55
509	20240719	122700	437089350	22300	22250	22350	22250	77
510	20240719	122600	435370350	22300	22300	22300	22300	44
511	20240719	122500	434389150	22300	22300	22300	22300	37
512	20240719	122400	433564050	22250	22300	22300	22250	44
513	20240719	122300	432582950	22350	22300	22350	22300	57
514	20240719	122200	431309550	22300	22300	22300	22300	58
515	20240719	122100	430016150	22300	22300	22300	22300	58
516	20240719	122000	428722750	22350	22350	22350	22300	94
517	20240719	121900	426624450	22350	22300	22350	22300	58
518	20240719	121800	425328250	22350	22300	22350	22250	92
519	20240719	121700	423279350	22350	22350	22350	22300	145
520	20240719	121600	420041800	22300	22350	22350	22300	43
521	20240719	121500	419080850	22300	22350	22350	22300	60
522	20240719	121400	417739950	22350	22400	22400	22350	65
523	20240719	121300	416284650	22400	22350	22400	22350	66
524	20240719	121200	414809000	22350	22350	22400	22350	59
525	20240719	121100	413488050	22350	22300	22350	22300	78
526	20240719	121000	411747250	22300	22400	22400	22300	43
527	20240719	120900	410784300	22350	22350	22350	22350	67
528	20240719	120800	409286850	22350	22300	22350	22300	23
529	20240719	120700	408772900	22300	22350	22350	22300	57
530	20240719	120600	407499050	22350	22400	22400	22350	94
531	20240719	120500	405396150	22400	22350	22400	22350	90
532	20240719	120400	403382650	22400	22400	22400	22350	148
533	20240719	120300	400072250	22350	22400	22400	22350	76
534	20240719	120200	398369950	22400	22400	22400	22400	41
535	20240719	120100	397451550	22400	22350	22400	22350	92
536	20240719	120000	395393350	22400	22400	22400	22400	81
537	20240719	115900	393578950	22350	22400	22400	22350	92
538	20240719	115800	391520750	22350	22350	22400	22350	131
539	20240719	115700	388588950	22400	22400	22400	22400	41
540	20240719	115600	387670550	22350	22350	22400	22350	92
541	20240719	115500	385612350	22350	22350	22400	22350	43
542	20240719	115400	384649300	22350	22350	22400	22350	94
543	20240719	115300	382546400	22350	22400	22400	22350	610
544	20240719	115200	368909350	22350	22350	22400	22350	92
545	20240719	115100	366851150	22350	22350	22400	22350	44
546	20240719	115000	365865750	22400	22350	22400	22350	92
547	20240719	114900	363807550	22400	22400	22450	22400	44
548	20240719	114800	362819950	22400	22400	22400	22400	66
549	20240719	114700	361341550	22400	22350	22400	22350	14
550	20240719	114600	361028050	22400	22400	22400	22400	57
551	20240719	114500	359751250	22400	22300	22400	22300	207
552	20240719	114400	355121450	22350	22300	22350	22300	92
553	20240719	114300	353067850	22350	22300	22350	22300	42
554	20240719	114200	352129250	22350	22300	22350	22300	94
555	20240719	114100	350031050	22300	22300	22300	22250	262
556	20240719	114000	344190950	22250	22300	22300	22250	52
557	20240719	113900	343031450	22250	22250	22300	22250	106
558	20240719	113800	340670950	22250	22300	22300	22250	46
559	20240719	113700	339645400	22250	22250	22250	22200	99
560	20240719	113600	337445150	22250	22200	22250	22200	33
561	20240719	113500	336711000	22250	22250	22250	22200	43
562	20240719	113400	335754350	22250	22300	22300	22250	51
563	20240719	113300	334617150	22250	22250	22300	22250	72
564	20240719	113200	333015100	22250	22250	22250	22200	52
565	20240719	113100	331858200	22250	22250	22300	22250	112
566	20240719	113000	329364200	22250	22200	22250	22200	24
567	20240719	112900	328830300	22250	22200	22250	22200	98
568	20240719	112800	326652700	22250	22200	22250	22200	42
569	20240719	112700	325718300	22200	22200	22250	22200	101
570	20240719	112600	323474100	22200	22150	22200	22150	672
571	20240719	112500	308555800	22200	22200	22200	22150	686
572	20240719	112400	293329450	22200	22150	22200	22150	55
573	20240719	112300	292108650	22150	22150	22200	22150	97
574	20240719	112200	289958050	22150	22150	22200	22150	92
575	20240719	112100	287918250	22150	22150	22200	22150	61
576	20240719	112000	286565100	22150	22150	22150	22150	52
577	20240719	111900	285413300	22200	22150	22200	22150	44
578	20240719	111800	284436700	22150	22150	22150	22150	59
579	20240719	111700	283129850	22150	22150	22200	22150	24
580	20240719	111600	282598200	22150	22200	22200	22150	57
581	20240719	111500	281335500	22150	22150	22150	22150	9
582	20240719	111400	281136150	22150	22150	22200	22150	107
583	20240719	111300	278763900	22150	22150	22150	22150	4
584	20240719	111200	278675300	22150	22200	22200	22150	73
585	20240719	111100	277057950	22200	22200	22200	22150	28
586	20240719	111000	276436450	22150	22200	22200	22150	53
587	20240719	110900	275262450	22150	22150	22200	22150	17
588	20240719	110800	274885850	22150	22150	22150	22150	61
589	20240719	110700	273534700	22150	22150	22150	22150	3
590	20240719	110600	273468250	22150	22150	22150	22150	57
591	20240719	110500	272205700	22200	22150	22200	22150	57
592	20240719	110400	270943100	22200	22150	22200	22150	21
593	20240719	110300	270477000	22150	22150	22150	22150	66
594	20240719	110200	269015100	22150	22200	22200	22150	3
595	20240719	110100	268948600	22150	22200	22200	22150	57
596	20240719	110000	267685800	22150	22200	22200	22150	57
597	20240719	105900	266420750	22150	22150	22150	22150	56
598	20240719	105800	265180350	22150	22150	22150	22150	2
599	20240719	105700	265136050	22150	22150	22150	22150	58
600	20240719	105600	263851350	22150	22150	22150	22150	2
601	20240719	105500	263807050	22150	22150	22150	22150	59
602	20240719	105400	262500200	22150	22150	22150	22150	7
603	20240719	105300	262345150	22150	22150	22200	22150	62
604	20240719	105200	260971550	22150	22150	22200	22150	4
605	20240719	105100	260882900	22150	22150	22150	22150	57
606	20240719	105000	259620350	22200	22150	22200	22150	11
607	20240719	104900	259376600	22150	22200	22200	22150	53
608	20240719	104800	258202600	22150	22150	22200	22150	57
609	20240719	104700	256939900	22200	22150	22200	22150	77
610	20240719	104600	255230800	22150	22200	22200	22150	53
611	20240719	104500	254056800	22150	22150	22200	22150	8
612	20240719	104400	253879550	22200	22150	22200	22150	57
613	20240719	104300	252616750	22150	22200	22200	22150	53
614	20240719	104200	251440750	22150	22150	22150	22150	54
615	20240719	104100	250244650	22150	22200	22200	22150	3
616	20240719	104000	250178150	22200	22200	22200	22150	208
617	20240719	103900	245560650	22200	22200	22200	22200	705
618	20240719	103800	229909650	22200	22200	22200	22200	52
619	20240719	103700	228755250	22200	22250	22250	22200	12
620	20240719	103600	228488350	22200	22200	22200	22200	54
621	20240719	103500	227289550	22200	22200	22200	22200	52
622	20240719	103400	226135150	22200	22200	22200	22200	52
623	20240719	103300	224980750	22200	22200	22200	22200	4
624	20240719	103200	224891950	22200	22200	22200	22200	58
625	20240719	103100	223604350	22200	22200	22200	22200	94
626	20240719	103000	221517550	22200	22200	22200	22200	57
627	20240719	102900	220252150	22200	22200	22200	22200	52
628	20240719	102800	219097750	22200	22250	22250	22200	24
629	20240719	102700	218564050	22250	22200	22250	22200	163
630	20240719	102600	214940450	22250	22200	22250	22200	297
631	20240719	102500	208336800	22200	22200	22200	22200	57
632	20240719	102400	207071400	22200	22200	22200	22200	8
633	20240719	102300	206893800	22200	22200	22250	22200	55
634	20240719	102200	205672750	22200	22200	22200	22200	7
635	20240719	102100	205517350	22200	22200	22200	22200	335
636	20240719	102000	198080350	22200	22200	22200	22200	53
637	20240719	101900	196903750	22200	22200	22200	22200	63
638	20240719	101800	195505150	22200	22250	22250	22200	105
639	20240719	101700	193169150	22250	22250	22250	22250	182
640	20240719	101600	189119650	22250	22300	22300	22250	3
641	20240719	101500	189052850	22250	22250	22250	22250	158
642	20240719	101400	185537350	22250	22250	22250	22250	3
643	20240719	101300	185470600	22250	22250	22300	22250	54
644	20240719	101200	184269050	22250	22250	22250	22250	55
645	20240719	101100	183045300	22250	22250	22300	22250	4
646	20240719	101000	182956250	22250	22300	22300	22250	67
647	20240719	100900	181465250	22250	22300	22300	22250	9
648	20240719	100800	181264900	22250	22250	22250	22250	94
649	20240719	100700	179173400	22250	22250	22250	22250	6
650	20240719	100600	179039900	22250	22250	22300	22250	58
651	20240719	100500	177749350	22250	22250	22300	22250	69
652	20240719	100400	176214050	22250	22250	22250	22250	64
653	20240719	100300	174790050	22250	22250	22300	22250	15
654	20240719	100200	174455750	22300	22250	22300	22250	154
655	20240719	100100	171024200	22250	22300	22300	22250	8
656	20240719	100000	170846150	22250	22300	22300	22250	44
657	20240719	095900	169865050	22300	22250	22300	22250	309
658	20240719	095800	162976250	22250	22250	22250	22250	62
659	20240719	095700	161596750	22250	22250	22250	22250	7
660	20240719	095600	161441000	22300	22300	22350	22300	235
661	20240719	095500	156200450	22300	22300	22350	22300	41
662	20240719	095400	155286000	22300	22300	22350	22300	268
663	20240719	095300	149299050	22350	22300	22350	22300	54
664	20240719	095200	148094750	22300	22300	22300	22300	6
665	20240719	095100	147960950	22300	22300	22300	22300	65
666	20240719	095000	146511450	22300	22300	22300	22300	2
667	20240719	094900	146466850	22350	22350	22350	22300	156
668	20240719	094800	142987950	22300	22300	22350	22300	55
669	20240719	094700	141758900	22300	22300	22300	22300	102
670	20240719	094600	139484300	22300	22300	22300	22300	6
671	20240719	094500	139350500	22300	22300	22300	22300	54
672	20240719	094400	138146300	22300	22350	22350	22300	20
673	20240719	094300	137699700	22350	22350	22350	22300	284
674	20240719	094200	131354900	22300	22300	22300	22300	5
675	20240719	094100	131243400	22300	22300	22300	22300	59
676	20240719	094000	129927700	22300	22350	22350	22300	20
677	20240719	093900	129480800	22300	22300	22300	22300	54
678	20240719	093800	128276600	22350	22300	22350	22300	4
679	20240719	093700	128187300	22300	22350	22350	22300	53
680	20240719	093600	127005350	22350	22300	22350	22300	55
681	20240719	093500	125778800	22300	22300	22300	22300	2
682	20240719	093400	125734200	22300	22300	22350	22300	199
683	20240719	093300	121289150	22300	22300	22300	22300	4
684	20240719	093200	121199950	22300	22300	22300	22300	334
685	20240719	093100	113751750	22300	22300	22300	22300	2
686	20240719	093000	113707150	22300	22300	22300	22300	61
687	20240719	092900	112346850	22300	22300	22300	22300	2
688	20240719	092800	112302250	22300	22300	22300	22300	52
689	20240719	092700	111142650	22300	22300	22350	22300	791
690	20240719	092600	93464000	22300	22300	22300	22300	52
691	20240719	092500	92304400	22300	22350	22350	22300	122
692	20240719	092400	89577800	22300	22300	22300	22300	54
693	20240719	092300	88373600	22300	22300	22300	22300	26
694	20240719	092200	87793800	22300	22350	22350	22300	54
695	20240719	092100	86589500	22300	22300	22300	22300	332
696	20240719	092000	79185900	22300	22300	22350	22300	61
697	20240719	091900	77825150	22300	22300	22300	22300	106
698	20240719	091800	75461350	22300	22300	22350	22300	355
699	20240719	091700	67532300	22350	22300	22350	22300	57
700	20240719	091600	66260950	22300	22350	22350	22300	25
701	20240719	091500	65703300	22350	22300	22350	22300	165
702	20240719	091400	62018250	22350	22300	22350	22300	3
703	20240719	091300	61951300	22350	22300	22350	22300	95
704	20240719	091200	59831800	22300	22300	22300	22300	4
705	20240719	091100	59742600	22350	22350	22350	22300	55
706	20240719	091000	58515950	22300	22300	22300	22300	5
707	20240719	090900	58404450	22300	22250	22300	22250	321
708	20240719	090800	51249500	22250	22250	22250	22200	104
709	20240719	090700	48936650	22200	22200	22250	22200	571
710	20240719	090600	36257800	22300	22400	22400	22150	962
711	20240719	090500	14858600	22350	22400	22400	22350	337
712	20240719	090400	7310850	22400	22450	22450	22400	17
713	20240719	090300	6929550	22400	22450	22450	22400	29
714	20240719	090200	6278600	22450	22500	22500	22400	29
715	20240719	090100	5627300	22450	22450	22450	22400	32
716	20240719	090000	4909700	22600	22500	22600	22500	218