KissMeData/008770/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185100	4823263000	50400	50400	50400	50400	2496
3	20240724	185000	4823263000	50400	50400	50400	50400	0
4	20240724	184900	4823263000	50400	50400	50400	50400	0
5	20240724	184800	4823263000	50400	50400	50400	50400	0
6	20240724	184700	4823263000	50400	50400	50400	50400	0
7	20240724	184600	4823263000	50400	50400	50400	50400	0
8	20240724	184500	4823263000	50400	50400	50400	50400	0
9	20240724	184400	4823263000	50400	50400	50400	50400	0
10	20240724	184300	4823263000	50400	50400	50400	50400	0
11	20240724	184200	4823263000	50400	50400	50400	50400	0
12	20240724	184100	4823263000	50400	50400	50400	50400	0
13	20240724	184000	4823263000	50400	50400	50400	50400	0
14	20240724	183900	4823263000	50400	50400	50400	50400	0
15	20240724	183800	4823263000	50400	50400	50400	50400	0
16	20240724	183700	4823263000	50400	50400	50400	50400	0
17	20240724	183600	4823263000	50400	50400	50400	50400	0
18	20240724	183500	4823263000	50400	50400	50400	50400	0
19	20240724	183400	4823263000	50400	50400	50400	50400	0
20	20240724	183300	4823263000	50400	50400	50400	50400	0
21	20240724	183200	4823263000	50400	50400	50400	50400	0
22	20240724	183100	4823263000	50400	50400	50400	50400	0
23	20240724	183000	4823263000	50400	50400	50400	50400	0
24	20240724	182900	4823263000	50400	50400	50400	50400	0
25	20240724	182800	4823263000	50400	50400	50400	50400	0
26	20240724	182700	4823263000	50400	50400	50400	50400	0
27	20240724	182600	4823263000	50400	50400	50400	50400	0
28	20240724	182500	4823263000	50400	50400	50400	50400	0
29	20240724	182400	4823263000	50400	50400	50400	50400	0
30	20240724	182300	4823263000	50400	50400	50400	50400	0
31	20240724	182200	4823263000	50400	50400	50400	50400	0
32	20240724	182100	4823263000	50400	50400	50400	50400	2496
33	20240724	182000	4823263000	50400	50400	50400	50400	0
34	20240724	181900	4823263000	50400	50400	50400	50400	0
35	20240724	181800	4823263000	50400	50400	50400	50400	0
36	20240724	181700	4823263000	50400	50400	50400	50400	0
37	20240724	181600	4823263000	50400	50400	50400	50400	0
38	20240724	181500	4823263000	50400	50400	50400	50400	0
39	20240724	181400	4823263000	50400	50400	50400	50400	0
40	20240724	181300	4823263000	50400	50400	50400	50400	0
41	20240724	181200	4823263000	50400	50400	50400	50400	0
42	20240724	181100	4823263000	50400	50400	50400	50400	0
43	20240724	181000	4823263000	50400	50400	50400	50400	0
44	20240724	180900	4823263000	50400	50400	50400	50400	0
45	20240724	180800	4823263000	50400	50400	50400	50400	0
46	20240724	180700	4823263000	50400	50400	50400	50400	0
47	20240724	180600	4823263000	50400	50400	50400	50400	0
48	20240724	180500	4823263000	50400	50400	50400	50400	0
49	20240724	180400	4823263000	50400	50400	50400	50400	0
50	20240724	180300	4823263000	50400	50400	50400	50400	0
51	20240724	180200	4823263000	50400	50400	50400	50400	0
52	20240724	180100	4823263000	50400	50400	50400	50400	0
53	20240724	180000	4823263000	50400	50400	50400	50400	0
54	20240724	175900	4823263000	50400	50400	50400	50400	0
55	20240724	175800	4823263000	50400	50400	50400	50400	0
56	20240724	175700	4823263000	50400	50400	50400	50400	0
57	20240724	175600	4823263000	50400	50400	50400	50400	0
58	20240724	175500	4823263000	50400	50400	50400	50400	0
59	20240724	175400	4823263000	50400	50400	50400	50400	0
60	20240724	175300	4823263000	50400	50400	50400	50400	0
61	20240724	175200	4823263000	50400	50400	50400	50400	0
62	20240724	175100	4823263000	50400	50400	50400	50400	2496
63	20240724	175000	4823263000	50400	50400	50400	50400	0
64	20240724	174900	4823263000	50400	50400	50400	50400	0
65	20240724	174800	4823263000	50400	50400	50400	50400	0
66	20240724	174700	4823263000	50400	50400	50400	50400	0
67	20240724	174600	4823263000	50400	50400	50400	50400	0
68	20240724	174500	4823263000	50400	50400	50400	50400	0
69	20240724	174400	4823263000	50400	50400	50400	50400	0
70	20240724	174300	4823263000	50400	50400	50400	50400	0
71	20240724	174200	4823263000	50400	50400	50400	50400	0
72	20240724	174100	4823263000	50400	50400	50400	50400	0
73	20240724	174000	4823263000	50400	50400	50400	50400	0
74	20240724	173900	4823263000	50400	50400	50400	50400	0
75	20240724	173800	4823263000	50400	50400	50400	50400	0
76	20240724	173700	4823263000	50400	50400	50400	50400	0
77	20240724	173600	4823263000	50400	50400	50400	50400	0
78	20240724	173500	4823263000	50400	50400	50400	50400	0
79	20240724	173400	4823263000	50400	50400	50400	50400	0
80	20240724	173300	4823263000	50400	50400	50400	50400	0
81	20240724	173200	4823263000	50400	50400	50400	50400	0
82	20240724	173100	4823263000	50400	50400	50400	50400	0
83	20240724	173000	4823263000	50400	50400	50400	50400	0
84	20240724	172900	4823263000	50400	50400	50400	50400	0
85	20240724	172800	4823263000	50400	50400	50400	50400	0
86	20240724	172700	4823263000	50400	50400	50400	50400	0
87	20240724	172600	4823263000	50400	50400	50400	50400	0
88	20240724	172500	4823263000	50400	50400	50400	50400	0
89	20240724	172400	4823263000	50400	50400	50400	50400	0
90	20240724	172300	4823263000	50400	50400	50400	50400	0
91	20240724	172200	4823263000	50400	50400	50400	50400	0
92	20240724	172100	4823263000	50400	50400	50400	50400	2496
93	20240724	172000	4823263000	50400	50400	50400	50400	0
94	20240724	171900	4823263000	50400	50400	50400	50400	0
95	20240724	171800	4823263000	50400	50400	50400	50400	0
96	20240724	171700	4823263000	50400	50400	50400	50400	0
97	20240724	171600	4823263000	50400	50400	50400	50400	0
98	20240724	171500	4823263000	50400	50400	50400	50400	0
99	20240724	171400	4823263000	50400	50400	50400	50400	0
100	20240724	171300	4823263000	50400	50400	50400	50400	0
101	20240724	171200	4823263000	50400	50400	50400	50400	0
102	20240724	171100	4823263000	50400	50400	50400	50400	0
103	20240724	171000	4823263000	50400	50400	50400	50400	0
104	20240724	170900	4823263000	50400	50400	50400	50400	0
105	20240724	170800	4823263000	50400	50400	50400	50400	0
106	20240724	170700	4823263000	50400	50400	50400	50400	0
107	20240724	170600	4823263000	50400	50400	50400	50400	0
108	20240724	170500	4823263000	50400	50400	50400	50400	0
109	20240724	170400	4823263000	50400	50400	50400	50400	0
110	20240724	170300	4823263000	50400	50400	50400	50400	0
111	20240724	170200	4823263000	50400	50400	50400	50400	0
112	20240724	170100	4823263000	50400	50400	50400	50400	0
113	20240724	170000	4823263000	50400	50400	50400	50400	0
114	20240724	165900	4823263000	50400	50400	50400	50400	0
115	20240724	165800	4823263000	50400	50400	50400	50400	0
116	20240724	165700	4823263000	50400	50400	50400	50400	0
117	20240724	165600	4823263000	50400	50400	50400	50400	0
118	20240724	165500	4823263000	50400	50400	50400	50400	0
119	20240724	165400	4823263000	50400	50400	50400	50400	0
120	20240724	165300	4823263000	50400	50400	50400	50400	0
121	20240724	165200	4823263000	50400	50400	50400	50400	0
122	20240724	165100	4823263000	50400	50400	50400	50400	2496
123	20240724	165000	4823263000	50400	50400	50400	50400	0
124	20240724	164900	4823263000	50400	50400	50400	50400	0
125	20240724	164800	4823263000	50400	50400	50400	50400	0
126	20240724	164700	4823263000	50400	50400	50400	50400	0
127	20240724	164600	4823263000	50400	50400	50400	50400	0
128	20240724	164500	4823263000	50400	50400	50400	50400	0
129	20240724	164400	4823263000	50400	50400	50400	50400	0
130	20240724	164300	4823263000	50400	50400	50400	50400	0
131	20240724	164200	4823263000	50400	50400	50400	50400	0
132	20240724	164100	4823263000	50400	50400	50400	50400	0
133	20240724	164000	4823263000	50400	50400	50400	50400	0
134	20240724	163900	4823263000	50400	50400	50400	50400	0
135	20240724	163800	4823263000	50400	50400	50400	50400	0
136	20240724	163700	4823263000	50400	50400	50400	50400	0
137	20240724	163600	4823263000	50400	50400	50400	50400	0
138	20240724	163500	4823263000	50400	50400	50400	50400	0
139	20240724	163400	4823263000	50400	50400	50400	50400	0
140	20240724	163300	4823263000	50400	50400	50400	50400	0
141	20240724	163200	4823263000	50400	50400	50400	50400	0
142	20240724	163100	4823263000	50400	50400	50400	50400	0
143	20240724	163000	4823263000	50400	50400	50400	50400	0
144	20240724	162900	4823263000	50400	50400	50400	50400	0
145	20240724	162800	4823263000	50400	50400	50400	50400	0
146	20240724	162700	4823263000	50400	50400	50400	50400	0
147	20240724	162600	4823263000	50400	50400	50400	50400	0
148	20240724	162500	4823263000	50400	50400	50400	50400	0
149	20240724	162400	4823263000	50400	50400	50400	50400	0
150	20240724	162300	4823263000	50400	50400	50400	50400	0
151	20240724	162200	4823263000	50400	50400	50400	50400	0
152	20240724	162100	4823263000	50400	50400	50400	50400	2496
153	20240724	162000	4823263000	50400	50400	50400	50400	0
154	20240724	161900	4823263000	50400	50400	50400	50400	0
155	20240724	161800	4823263000	50400	50400	50400	50400	0
156	20240724	161700	4823263000	50400	50400	50400	50400	0
157	20240724	161600	4823263000	50400	50400	50400	50400	0
158	20240724	161500	4823263000	50400	50400	50400	50400	0
159	20240724	161400	4823263000	50400	50400	50400	50400	0
160	20240724	161300	4823263000	50400	50400	50400	50400	0
161	20240724	161200	4823263000	50400	50400	50400	50400	0
162	20240724	161100	4823263000	50400	50400	50400	50400	0
163	20240724	161000	4823263000	50400	50400	50400	50400	0
164	20240724	160900	4823263000	50400	50400	50400	50400	0
165	20240724	160800	4823263000	50400	50400	50400	50400	0
166	20240724	160700	4823263000	50400	50400	50400	50400	0
167	20240724	160600	4823263000	50400	50400	50400	50400	0
168	20240724	160500	4823263000	50400	50400	50400	50400	0
169	20240724	160400	4823263000	50400	50400	50400	50400	0
170	20240724	160300	4823263000	50400	50400	50400	50400	0
171	20240724	160200	4823263000	50400	50400	50400	50400	0
172	20240724	160100	4823263000	50400	50400	50400	50400	0
173	20240724	160000	4823263000	50400	50400	50400	50400	0
174	20240724	155900	4823263000	50400	50400	50400	50400	0
175	20240724	155800	4823263000	50400	50400	50400	50400	0
176	20240724	155700	4823263000	50400	50400	50400	50400	0
177	20240724	155600	4823263000	50400	50400	50400	50400	0
178	20240724	155500	4823263000	50400	50400	50400	50400	0
179	20240724	155400	4823263000	50400	50400	50400	50400	0
180	20240724	155300	4823263000	50400	50400	50400	50400	0
181	20240724	155200	4823263000	50400	50400	50400	50400	0
182	20240724	155100	4823263000	50400	50400	50400	50400	2496
183	20240724	155000	4823263000	50400	50400	50400	50400	0
184	20240724	154900	4823263000	50400	50400	50400	50400	0
185	20240724	154800	4823263000	50400	50400	50400	50400	0
186	20240724	154700	4823263000	50400	50400	50400	50400	0
187	20240724	154600	4823263000	50400	50400	50400	50400	0
188	20240724	154500	4823263000	50400	50400	50400	50400	0
189	20240724	154400	4823263000	50400	50400	50400	50400	0
190	20240724	154300	4823263000	50400	50400	50400	50400	0
191	20240724	154200	4823263000	50400	50400	50400	50400	0
192	20240724	154100	4823263000	50400	50400	50400	50400	0
193	20240724	154000	4823263000	50400	50400	50400	50400	0
194	20240724	153900	4823263000	50400	50400	50400	50400	0
195	20240724	153800	4823263000	50400	50400	50400	50400	0
196	20240724	153700	4823263000	50400	50400	50400	50400	0
197	20240724	153600	4823263000	50400	50400	50400	50400	0
198	20240724	153500	4823263000	50400	50400	50400	50400	0
199	20240724	153400	4823263000	50400	50400	50400	50400	0
200	20240724	153300	4823263000	50400	50400	50400	50400	0
201	20240724	153200	4823263000	50400	50400	50400	50400	0
202	20240724	153100	4823263000	50400	50400	50400	50400	0
203	20240724	153000	4823263000	50400	50400	50400	50400	2496
204	20240724	152900	4697464600	50300	50300	50300	50300	0
205	20240724	152800	4697464600	50300	50300	50300	50300	0
206	20240724	152700	4697464600	50300	50300	50300	50300	0
207	20240724	152600	4697464600	50300	50300	50300	50300	0
208	20240724	152500	4697464600	50300	50300	50300	50300	0
209	20240724	152400	4697464600	50300	50300	50300	50300	0
210	20240724	152300	4697464600	50300	50300	50300	50300	0
211	20240724	152200	4697464600	50300	50300	50300	50300	0
212	20240724	152100	4697464600	50300	50300	50300	50300	0
213	20240724	152000	4697464600	50300	50300	50300	50300	0
214	20240724	151900	4697464600	50300	50300	50300	50200	282
215	20240724	151800	4683283300	50300	50200	50300	50200	31
216	20240724	151700	4681724400	50200	50300	50400	50200	575
217	20240724	151600	4652805400	50400	50400	50400	50300	57
218	20240724	151500	4649932700	50400	50300	50400	50300	140
219	20240724	151400	4642885100	50300	50300	50400	50300	247
220	20240724	151300	4630447500	50400	50300	50400	50300	54
221	20240724	151200	4627728100	50400	50400	50400	50300	315
222	20240724	151100	4611881700	50400	50400	50400	50300	112
223	20240724	151000	4606247000	50300	50300	50400	50300	125
224	20240724	150900	4599957800	50400	50300	50400	50300	27
225	20240724	150800	4598597400	50400	50400	50400	50300	179
226	20240724	150700	4589591000	50400	50400	50400	50300	32
227	20240724	150600	4587980300	50300	50300	50400	50200	550
228	20240724	150500	4560316200	50300	50300	50300	50200	152
229	20240724	150400	4552671000	50200	50400	50400	50200	2077
230	20240724	150300	4448241200	50300	50400	50400	50300	25
231	20240724	150200	4446981700	50400	50400	50400	50300	21
232	20240724	150100	4445923600	50400	50400	50400	50300	49
233	20240724	150000	4443456400	50300	50400	50400	50300	36
234	20240724	145900	4441642700	50400	50400	50400	50300	118
235	20240724	145800	4435695800	50400	50300	50400	50300	24
236	20240724	145700	4434487300	50300	50300	50400	50300	33
237	20240724	145600	4432826500	50400	50400	50400	50300	77
238	20240724	145500	4428946100	50400	50300	50400	50300	28
239	20240724	145400	4427537100	50400	50400	50400	50300	27
240	20240724	145300	4426178500	50300	50300	50400	50300	813
241	20240724	145200	4385284100	50400	50400	50400	50300	1000
242	20240724	145100	4334885800	50300	50400	50400	50300	72
243	20240724	145000	4331262400	50400	50300	50400	50300	20
244	20240724	144900	4330255500	50400	50300	50400	50300	82
245	20240724	144800	4326128600	50400	50400	50400	50300	56
246	20240724	144700	4323308400	50400	50400	50400	50300	15
247	20240724	144600	4322553300	50300	50300	50300	50300	40
248	20240724	144500	4320541300	50300	50400	50400	50300	33
249	20240724	144400	4318881100	50300	50400	50400	50300	65
250	20240724	144300	4315610400	50300	50300	50400	50300	13
251	20240724	144200	4314955800	50400	50300	50400	50300	10
252	20240724	144100	4314452400	50300	50400	50400	50300	22
253	20240724	144000	4313345600	50300	50300	50400	50300	9
254	20240724	143900	4312892700	50300	50400	50400	50300	4
255	20240724	143800	4312691200	50300	50400	50400	50300	26
256	20240724	143700	4311382900	50400	50300	50400	50300	10
257	20240724	143600	4310879500	50400	50200	50400	50200	57
258	20240724	143500	4308012300	50200	50200	50300	50200	229
259	20240724	143400	4296516100	50300	50200	50300	50200	106
260	20240724	143300	4291184600	50200	50300	50400	50200	47
261	20240724	143200	4288820400	50200	50300	50400	50200	33
262	20240724	143100	4287162600	50300	50200	50300	50200	3971
263	20240724	143000	4087449500	50200	50300	50300	50200	6
264	20240724	142900	4087148000	50200	50200	50200	50200	93
265	20240724	142800	4082479400	50300	50300	50300	50200	49
266	20240724	142700	4080016300	50200	50300	50300	50200	49
267	20240724	142600	4077552700	50200	50200	50300	50200	66
268	20240724	142500	4074236300	50300	50200	50300	50200	36
269	20240724	142400	4072425600	50300	50300	50300	50200	75
270	20240724	142300	4068653600	50200	50200	50200	50100	2115
271	20240724	142200	3962480700	50100	50200	50200	50100	54
272	20240724	142100	3959772300	50100	50100	50200	50100	83
273	20240724	142000	3955609600	50200	50100	50200	50100	56
274	20240724	141900	3952799400	50200	50100	50200	50100	156
275	20240724	141800	3944977700	50200	50200	50200	50100	23
276	20240724	141700	3943825100	50100	50100	50200	50100	132
277	20240724	141600	3937211500	50100	50100	50200	50100	103
278	20240724	141500	3932051100	50200	50100	50200	50100	171
279	20240724	141400	3923478500	50100	50200	50200	50100	176
280	20240724	141300	3914657700	50100	50200	50200	50100	169
281	20240724	141200	3906184300	50200	50100	50200	50100	220
282	20240724	141100	3895158000	50100	50200	50200	50100	153
283	20240724	141000	3887488200	50100	50200	50200	50100	207
284	20240724	140900	3877111700	50100	50100	50200	50100	96
285	20240724	140800	3872301600	50200	50100	50200	50100	494
286	20240724	140700	3847550800	50100	50100	50100	50100	63
287	20240724	140600	3844394500	50100	50100	50200	50100	840
288	20240724	140500	3802305100	50100	50200	50200	50100	250
289	20240724	140400	3789757000	50100	50100	50200	50100	348
290	20240724	140300	3772318600	50100	50100	50200	50100	117
291	20240724	140200	3766447600	50100	50100	50200	50100	205
292	20240724	140100	3756157100	50200	50100	50200	50100	17
293	20240724	140000	3755305300	50100	50100	50200	50100	165
294	20240724	135900	3747030500	50200	50200	50200	50100	372
295	20240724	135800	3728389100	50200	50100	50200	50100	10
296	20240724	135700	3727887300	50200	50100	50200	50100	1081
297	20240724	135600	3673728600	50100	50100	50200	50100	353
298	20240724	135500	3656040900	50100	50100	50200	50100	56
299	20240724	135400	3653233800	50100	50200	50200	50100	116
300	20240724	135300	3647416800	50100	50200	50200	50100	49
301	20240724	135200	3644961500	50100	50100	50200	50100	1037
302	20240724	135100	3593005100	50200	50100	50200	50100	102
303	20240724	135000	3587889100	50100	50200	50200	50100	875
304	20240724	134900	3544002000	50200	50200	50200	50200	257
305	20240724	134800	3531100600	50300	50200	50300	50200	459
306	20240724	134700	3508055400	50200	50300	50300	50200	117
307	20240724	134600	3502178300	50200	50300	50300	50200	34
308	20240724	134500	3500470800	50300	50200	50300	50200	212
309	20240724	134400	3489825500	50200	50300	50300	50200	93
310	20240724	134300	3485154100	50200	50300	50300	50200	37
311	20240724	134200	3483293300	50200	50200	50300	50200	53
312	20240724	134100	3480632300	50200	50200	50300	50200	92
313	20240724	134000	3476009800	50200	50300	50300	50200	189
314	20240724	133900	3466515300	50200	50300	50300	50200	146
315	20240724	133800	3459183400	50200	50200	50300	50200	261
316	20240724	133700	3446070200	50200	50100	50200	50100	591
317	20240724	133600	3416406800	50200	50200	50200	50100	22
318	20240724	133500	3415302600	50100	50100	50200	50100	70
319	20240724	133400	3411794500	50100	50200	50200	50100	67
320	20240724	133300	3408437100	50200	50200	50200	50100	71
321	20240724	133200	3404874100	50200	50200	50200	50100	55
322	20240724	133100	3402116000	50100	50100	50200	50100	111
323	20240724	133000	3396551400	50200	50200	50200	50100	103
324	20240724	132900	3391384600	50200	50200	50200	50100	41
325	20240724	132800	3389330100	50100	50200	50200	50100	73
326	20240724	132700	3385671100	50300	50100	50300	50100	73
327	20240724	132600	3382011100	50200	50200	50200	50100	245
328	20240724	132500	3369714800	50200	50200	50300	50100	124
329	20240724	132400	3363493100	50300	50100	50300	50100	84
330	20240724	132300	3359276100	50200	50100	50200	50100	64
331	20240724	132200	3356065900	50200	50200	50300	50100	95
332	20240724	132100	3351301300	50200	50300	50300	50200	469
333	20240724	132000	3327757000	50200	50200	50200	50200	197
334	20240724	131900	3317867600	50200	50200	50300	50200	71
335	20240724	131800	3314303100	50300	50200	50300	50200	39
336	20240724	131700	3312344700	50200	50300	50300	50200	699
337	20240724	131600	3277251500	50200	50300	50300	50200	691
338	20240724	131500	3242560900	50200	50300	50300	50200	182
339	20240724	131400	3233420900	50200	50200	50300	50200	75
340	20240724	131300	3229655700	50200	50300	50300	50200	67
341	20240724	131200	3226292000	50300	50200	50300	50200	43
342	20240724	131100	3224132800	50200	50200	50200	50200	66
343	20240724	131000	3220819600	50200	50200	50200	50200	28
344	20240724	130900	3219414000	50200	50200	50300	50200	84
345	20240724	130800	3215195500	50200	50300	50300	50200	75
346	20240724	130700	3211429700	50200	50300	50300	50200	25
347	20240724	130600	3210174300	50200	50300	50300	50200	135
348	20240724	130500	3203387100	50200	50300	50300	50200	59
349	20240724	130400	3200424900	50300	50200	50300	50200	22
350	20240724	130300	3199320300	50200	50300	50300	50200	129
351	20240724	130200	3192833800	50200	50300	50300	50200	84
352	20240724	130100	3188615100	50300	50300	50300	50200	70
353	20240724	130000	3185100400	50200	50300	50300	50200	31
354	20240724	125900	3183543200	50300	50200	50300	50200	99
355	20240724	125800	3178572600	50200	50300	50300	50200	44
356	20240724	125700	3176362800	50200	50300	50300	50200	7
357	20240724	125600	3176010900	50200	50200	50300	50200	88
358	20240724	125500	3171593000	50200	50300	50300	50100	3140
359	20240724	125400	3014238200	50200	50200	50300	50200	29
360	20240724	125300	3012781700	50200	50200	50300	50200	94
361	20240724	125200	3008062800	50200	50200	50300	50200	554
362	20240724	125100	2980249700	50300	50200	50300	50200	174
363	20240724	125000	2971513300	50200	50200	50300	50200	39
364	20240724	124900	2969555400	50200	50200	50300	50200	77
365	20240724	124800	2965687800	50300	50300	50300	50200	53
366	20240724	124700	2963026400	50200	50300	50300	50200	60
367	20240724	124600	2960014200	50200	50300	50300	50200	40
368	20240724	124500	2958005500	50300	50200	50300	50200	119
369	20240724	124400	2952031300	50200	50200	50300	50200	32
370	20240724	124300	2950424700	50200	50200	50300	50200	91
371	20240724	124200	2945853600	50200	50300	50300	50200	93
372	20240724	124100	2941184400	50200	50200	50300	50200	26
373	20240724	124000	2939879100	50200	50300	50300	50200	68
374	20240724	123900	2936465000	50200	50300	50300	50200	67
375	20240724	123800	2933101000	50200	50300	50300	50200	96
376	20240724	123700	2928281600	50200	50200	50300	50200	79
377	20240724	123600	2924314800	50300	50300	50300	50200	180
378	20240724	123500	2915276600	50200	50300	50300	50200	22
379	20240724	123400	2914172000	50300	50300	50300	50200	57
380	20240724	123300	2911309600	50200	50300	50300	50200	488
381	20240724	123200	2886767800	50200	50200	50300	50200	91
382	20240724	123100	2882193900	50300	50200	50300	50200	74
383	20240724	123000	2878479000	50200	50300	50300	50200	61
384	20240724	122900	2875416400	50300	50300	50300	50200	55
385	20240724	122800	2872654200	50300	50200	50300	50200	93
386	20240724	122700	2867984300	50200	50200	50300	50200	114
387	20240724	122600	2862261400	50200	50300	50300	50200	14
388	20240724	122500	2861558300	50300	50300	50300	50200	74
389	20240724	122400	2857843100	50300	50200	50300	50200	119
390	20240724	122300	2851868800	50300	50300	50300	50200	216
391	20240724	122200	2841005100	50200	50200	50300	50200	109
392	20240724	122100	2835533000	50200	50300	50300	50200	41
393	20240724	122000	2833474500	50200	50200	50300	50200	38
394	20240724	121900	2831566700	50300	50300	50300	50200	78
395	20240724	121800	2827650900	50200	50300	50300	50200	49
396	20240724	121700	2825190700	50300	50200	50300	50200	121
397	20240724	121600	2819115900	50200	50300	50300	50200	76
398	20240724	121500	2815300300	50200	50300	50300	50200	42
399	20240724	121400	2813191600	50300	50200	50300	50200	54
400	20240724	121300	2810478900	50300	50200	50300	50200	58
401	20240724	121200	2807566000	50200	50300	50300	50200	111
402	20240724	121100	2801988000	50200	50200	50300	50200	58
403	20240724	121000	2799073000	50200	50200	50300	50200	59
404	20240724	120900	2796111000	50200	50300	50300	50200	49
405	20240724	120800	2793650000	50200	50300	50300	50200	51
406	20240724	120700	2791088700	50200	50200	50300	50200	142
407	20240724	120600	2783952000	50300	50200	50300	50200	48
408	20240724	120500	2781541800	50200	50200	50300	50200	92
409	20240724	120400	2776923000	50200	50200	50300	50200	9
410	20240724	120300	2776471100	50200	50300	50300	50200	73
411	20240724	120200	2772801900	50200	50200	50200	50200	87
412	20240724	120100	2768434500	50300	50300	50300	50200	17
413	20240724	120000	2767580500	50200	50200	50300	50200	49
414	20240724	115900	2765120400	50300	50200	50300	50200	184
415	20240724	115800	2755883000	50200	50200	50300	50200	166
416	20240724	115700	2747549400	50200	50200	50300	50200	76
417	20240724	115600	2743734100	50300	50300	50300	50200	99
418	20240724	115500	2738764000	50200	50200	50300	50200	129
419	20240724	115400	2732287800	50200	50300	50300	50200	39
420	20240724	115300	2730329100	50200	50200	50300	50200	76
421	20240724	115200	2726513700	50200	50200	50300	50200	87
422	20240724	115100	2722145300	50200	50200	50300	50200	24
423	20240724	115000	2720940300	50200	50200	50300	50200	141
424	20240724	114900	2713861600	50300	50200	50300	50200	29
425	20240724	114800	2712405700	50200	50300	50300	50200	345
426	20240724	114700	2695086300	50200	50200	50300	50200	70
427	20240724	114600	2691571700	50200	50200	50300	50200	48
428	20240724	114500	2689161800	50200	50300	50300	50200	233
429	20240724	114400	2677465000	50200	50200	50300	50200	87
430	20240724	114300	2673095900	50300	50200	50300	50200	191
431	20240724	114200	2663507400	50200	50200	50300	50200	372
432	20240724	114100	2644804200	50300	50200	50300	50200	157
433	20240724	114000	2636921200	50200	50300	50300	50200	41
434	20240724	113900	2634862300	50200	50300	50300	50200	136
435	20240724	113800	2628034000	50300	50200	50300	50200	199
436	20240724	113700	2618043800	50200	50300	50300	50200	55
437	20240724	113600	2615281500	50300	50300	50300	50200	204
438	20240724	113500	2605036800	50200	50200	50300	50200	35
439	20240724	113400	2603279500	50200	50300	50300	50200	26
440	20240724	113300	2601973600	50300	50200	50300	50200	90
441	20240724	113200	2597454700	50200	50200	50300	50200	42
442	20240724	113100	2595346100	50200	50200	50300	50200	49
443	20240724	113000	2592886200	50300	50300	50300	50200	91
444	20240724	112900	2588316500	50200	50200	50300	50200	40
445	20240724	112800	2586308100	50200	50200	50300	50200	128
446	20240724	112700	2579872300	50300	50200	50300	50200	114
447	20240724	112600	2574148700	50200	50200	50300	50200	97
448	20240724	112500	2569273400	50300	50300	50300	50200	16
449	20240724	112400	2568469800	50200	50300	50300	50200	92
450	20240724	112300	2563851000	50200	50200	50300	50200	45
451	20240724	112200	2561591900	50200	50200	50300	50200	59
452	20240724	112100	2558629700	50300	50200	50300	50200	108
453	20240724	112000	2553207600	50200	50200	50300	50200	1646
454	20240724	111900	2470578300	50300	50200	50300	50200	67
455	20240724	111800	2467213400	50200	50200	50300	50200	58
456	20240724	111700	2464300900	50200	50300	50300	50200	203
457	20240724	111600	2454109400	50200	50300	50300	50200	114
458	20240724	111500	2448380200	50200	50300	50300	50200	57
459	20240724	111400	2445516300	50300	50300	50300	50200	80
460	20240724	111300	2441497800	50300	50200	50300	50200	40
461	20240724	111200	2439489600	50200	50200	50300	50200	49
462	20240724	111100	2437029600	50300	50300	50300	50200	63
463	20240724	111000	2433865300	50300	50200	50300	50200	65
464	20240724	110900	2430601800	50200	50200	50300	50200	70
465	20240724	110800	2427087000	50200	50300	50300	50200	499
466	20240724	110700	2401993000	50200	50200	50300	50200	65
467	20240724	110600	2398729400	50200	50200	50300	50200	44
468	20240724	110500	2396520400	50200	50200	50300	50200	70
469	20240724	110400	2393005800	50200	50300	50300	50200	93
470	20240724	110300	2388336400	50300	50200	50300	50200	69
471	20240724	110200	2384871000	50200	50200	50300	50200	517
472	20240724	110100	2358917400	50200	50200	50300	50200	72
473	20240724	110000	2355302200	50200	50300	50300	50200	644
474	20240724	105900	2322972300	50300	50200	50300	50200	87
475	20240724	105800	2318604700	50200	50300	50300	50200	53
476	20240724	105700	2315943600	50200	50300	50300	50200	55
477	20240724	105600	2313182400	50200	50300	50300	50200	90
478	20240724	105500	2308663700	50300	50200	50300	50200	24
479	20240724	105400	2307458600	50200	50200	50300	50200	216
480	20240724	105300	2296615000	50200	50200	50300	50200	141
481	20240724	105200	2289536700	50200	50300	50300	50200	143
482	20240724	105100	2282358000	50200	50300	50300	50200	11
483	20240724	105000	2281805600	50200	50200	50300	50200	269
484	20240724	104900	2268301600	50200	50200	50200	50100	282
485	20240724	104800	2254147600	50100	50100	50200	50100	145
486	20240724	104700	2246869500	50200	50200	50200	50100	383
487	20240724	104600	2227649400	50300	50200	50300	50200	81
488	20240724	104500	2223582600	50300	50300	50300	50200	129
489	20240724	104400	2217106400	50200	50200	50300	50200	88
490	20240724	104300	2212688700	50200	50300	50300	50100	1415
491	20240724	104200	2141630100	50200	50200	50300	50200	174
492	20240724	104100	2132895200	50200	50200	50300	50200	76
493	20240724	104000	2129079400	50200	50200	50300	50200	285
494	20240724	103900	2114745500	50200	50200	50300	50200	279
495	20240724	103800	2100739600	50200	50300	50300	50200	220
496	20240724	103700	2089692300	50300	50200	50300	50200	1097
497	20240724	103600	2034622600	50300	50200	50300	50200	90
498	20240724	103500	2030102300	50200	50300	50300	50200	1002
499	20240724	103400	1979789600	50300	50300	50400	50300	1378
500	20240724	103300	1910475500	50300	50400	50400	50300	95
501	20240724	103200	1905694700	50300	50400	50400	50300	140
502	20240724	103100	1898651900	50300	50300	50300	50300	45
503	20240724	103000	1896388400	50400	50300	50400	50300	281
504	20240724	102900	1882254000	50300	50300	50300	50300	30
505	20240724	102800	1880745000	50300	50300	50400	50300	22
506	20240724	102700	1879637400	50300	50300	50400	50300	86
507	20240724	102600	1875311300	50300	50300	50400	50300	124
508	20240724	102500	1869073500	50400	50300	50400	50300	69
509	20240724	102400	1865597800	50300	50300	50400	50300	95
510	20240724	102300	1860818800	50300	50300	50400	50300	285
511	20240724	102200	1846482700	50400	50300	50400	50300	145
512	20240724	102100	1839188800	50300	50300	50400	50300	436
513	20240724	102000	1817257400	50300	50300	50400	50300	98
514	20240724	101900	1812327900	50400	50400	50400	50300	34
515	20240724	101800	1810617400	50300	50300	50400	50300	174
516	20240724	101700	1801865100	50300	50400	50400	50300	45
517	20240724	101600	1799601500	50300	50400	50400	50300	38
518	20240724	101500	1797689700	50300	50300	50400	50300	186
519	20240724	101400	1788333400	50300	50300	50400	50300	1486
520	20240724	101300	1713587400	50300	50300	50300	50300	53
521	20240724	101200	1710921500	50400	50400	50400	50300	320
522	20240724	101100	1694818000	50300	50300	50400	50300	28
523	20240724	101000	1693409400	50300	50400	50400	50300	89
524	20240724	100900	1688932000	50400	50300	50400	50300	14
525	20240724	100800	1688227600	50300	50400	50400	50300	131
526	20240724	100700	1681638000	50300	50400	50400	50300	380
527	20240724	100600	1662493700	50300	50400	50400	50300	19
528	20240724	100500	1661537100	50400	50400	50400	50300	54
529	20240724	100400	1658819300	50300	50300	50400	50300	94
530	20240724	100300	1654089900	50300	50300	50400	50300	153
531	20240724	100200	1646380200	50300	50300	50500	50300	124
532	20240724	100100	1640140400	50400	50400	50400	50300	182
533	20240724	100000	1630981100	50400	50500	50500	50300	125
534	20240724	095900	1624680100	50300	50500	50500	50300	232
535	20240724	095800	1612988300	50500	50400	50500	50400	648
536	20240724	095700	1580328400	50500	50400	50500	50400	134
537	20240724	095600	1573566400	50500	50500	50500	50400	47
538	20240724	095500	1571194300	50400	50500	50500	50400	79
539	20240724	095400	1567211500	50500	50600	50600	50400	856
540	20240724	095300	1523998800	50600	50500	50600	50500	606
541	20240724	095200	1493395100	50500	50500	50600	50500	20
542	20240724	095100	1492383300	50600	50500	50600	50500	690
543	20240724	095000	1457537900	50600	50600	50600	50500	12
544	20240724	094900	1456930900	50500	50600	50600	50500	115
545	20240724	094800	1451117600	50500	50600	50600	50500	323
546	20240724	094700	1434778700	50600	50600	50600	50500	27
547	20240724	094600	1433414000	50600	50600	50600	50500	64
548	20240724	094500	1430180800	50500	50500	50600	50500	233
549	20240724	094400	1418413100	50500	50500	50600	50500	277
550	20240724	094300	1404423500	50600	50600	50600	50500	19
551	20240724	094200	1403462500	50600	50600	50600	50500	36
552	20240724	094100	1401643400	50500	50500	50600	50500	154
553	20240724	094000	1393854200	50500	50500	50600	50400	3193
554	20240724	093900	1232716900	50500	50500	50500	50400	622
555	20240724	093800	1201307400	50500	50400	50500	50400	172
556	20240724	093700	1192624600	50500	50500	50500	50400	55
557	20240724	093600	1189848400	50400	50500	50500	50400	47
558	20240724	093500	1187477100	50400	50400	50500	50400	14
559	20240724	093400	1186770800	50300	50400	50500	50300	2706
560	20240724	093300	1050364900	50300	50300	50400	50300	171
561	20240724	093200	1041763300	50300	50300	50400	50300	109
562	20240724	093100	1036280000	50500	50400	50500	50300	1611
563	20240724	093000	955058100	50400	50400	50400	50300	123
564	20240724	092900	948869600	50300	50300	50400	50300	419
565	20240724	092800	927761200	50400	50300	50400	50300	1122
566	20240724	092700	871322300	50200	50300	50400	50200	820
567	20240724	092600	830076800	50300	50400	50400	50300	249
568	20240724	092500	817551100	50400	50300	50400	50300	490
569	20240724	092400	792902900	50300	50400	50400	50300	38
570	20240724	092300	790988500	50400	50500	50500	50400	497
571	20240724	092200	765938700	50500	50500	50500	50400	63
572	20240724	092100	762761200	50400	50400	50500	50400	108
573	20240724	092000	757317700	50400	50400	50500	50400	532
574	20240724	091900	730494400	50500	50500	50500	50400	612
575	20240724	091800	699645800	50400	50300	50400	50300	407
576	20240724	091700	679140500	50400	50500	50500	50300	205
577	20240724	091600	668809400	50400	50400	50500	50400	270
578	20240724	091500	655199600	50400	50500	50500	50400	539
579	20240724	091400	628031000	50400	50400	50500	50400	651
580	20240724	091300	595208100	50500	50500	50500	50400	229
581	20240724	091200	583662600	50500	50400	50500	50400	423
582	20240724	091100	562338400	50400	50400	50500	50400	235
583	20240724	091000	550493300	50400	50400	50500	50400	334
584	20240724	090900	533656700	50400	50500	50500	50400	190
585	20240724	090800	524063900	50400	50500	50500	50400	321
586	20240724	090700	507858600	50500	50500	50500	50400	1823
587	20240724	090600	415862700	50400	50400	50500	50300	364
588	20240724	090500	397508200	50400	50100	50400	50000	3065
589	20240724	090400	243690900	50100	50000	50100	50000	1749
590	20240724	090300	156216600	50100	50100	50100	50000	392
591	20240724	090200	136594200	50100	50100	50100	50000	881
592	20240724	090100	92470200	50100	50100	50100	50000	593
593	20240724	090000	62811100	50000	50000	50100	50000	1251