KissMeData/009470/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185200	5730960800	52600	52600	52600	52600	4590
3	20240724	185100	5730960800	52600	52600	52600	52600	0
4	20240724	185000	5730960800	52600	52600	52600	52600	0
5	20240724	184900	5730960800	52600	52600	52600	52600	0
6	20240724	184800	5730960800	52600	52600	52600	52600	0
7	20240724	184700	5730960800	52600	52600	52600	52600	0
8	20240724	184600	5730960800	52600	52600	52600	52600	0
9	20240724	184500	5730960800	52600	52600	52600	52600	0
10	20240724	184400	5730960800	52600	52600	52600	52600	0
11	20240724	184300	5730960800	52600	52600	52600	52600	0
12	20240724	184200	5730960800	52600	52600	52600	52600	0
13	20240724	184100	5730960800	52600	52600	52600	52600	0
14	20240724	184000	5730960800	52600	52600	52600	52600	0
15	20240724	183900	5730960800	52600	52600	52600	52600	0
16	20240724	183800	5730960800	52600	52600	52600	52600	0
17	20240724	183700	5730960800	52600	52600	52600	52600	0
18	20240724	183600	5730960800	52600	52600	52600	52600	0
19	20240724	183500	5730960800	52600	52600	52600	52600	0
20	20240724	183400	5730960800	52600	52600	52600	52600	0
21	20240724	183300	5730960800	52600	52600	52600	52600	0
22	20240724	183200	5730960800	52600	52600	52600	52600	0
23	20240724	183100	5730960800	52600	52600	52600	52600	0
24	20240724	183000	5730960800	52600	52600	52600	52600	0
25	20240724	182900	5730960800	52600	52600	52600	52600	0
26	20240724	182800	5730960800	52600	52600	52600	52600	0
27	20240724	182700	5730960800	52600	52600	52600	52600	0
28	20240724	182600	5730960800	52600	52600	52600	52600	0
29	20240724	182500	5730960800	52600	52600	52600	52600	0
30	20240724	182400	5730960800	52600	52600	52600	52600	0
31	20240724	182300	5730960800	52600	52600	52600	52600	0
32	20240724	182200	5730960800	52600	52600	52600	52600	4590
33	20240724	182100	5730960800	52600	52600	52600	52600	0
34	20240724	182000	5730960800	52600	52600	52600	52600	0
35	20240724	181900	5730960800	52600	52600	52600	52600	0
36	20240724	181800	5730960800	52600	52600	52600	52600	0
37	20240724	181700	5730960800	52600	52600	52600	52600	0
38	20240724	181600	5730960800	52600	52600	52600	52600	0
39	20240724	181500	5730960800	52600	52600	52600	52600	0
40	20240724	181400	5730960800	52600	52600	52600	52600	0
41	20240724	181300	5730960800	52600	52600	52600	52600	0
42	20240724	181200	5730960800	52600	52600	52600	52600	0
43	20240724	181100	5730960800	52600	52600	52600	52600	0
44	20240724	181000	5730960800	52600	52600	52600	52600	0
45	20240724	180900	5730960800	52600	52600	52600	52600	0
46	20240724	180800	5730960800	52600	52600	52600	52600	0
47	20240724	180700	5730960800	52600	52600	52600	52600	0
48	20240724	180600	5730960800	52600	52600	52600	52600	0
49	20240724	180500	5730960800	52600	52600	52600	52600	0
50	20240724	180400	5730960800	52600	52600	52600	52600	0
51	20240724	180300	5730960800	52600	52600	52600	52600	0
52	20240724	180200	5730960800	52600	52600	52600	52600	0
53	20240724	180100	5730960800	52600	52600	52600	52600	0
54	20240724	180000	5730960800	52600	52600	52600	52600	0
55	20240724	175900	5730960800	52600	52600	52600	52600	0
56	20240724	175800	5730960800	52600	52600	52600	52600	0
57	20240724	175700	5730960800	52600	52600	52600	52600	0
58	20240724	175600	5730960800	52600	52600	52600	52600	0
59	20240724	175500	5730960800	52600	52600	52600	52600	0
60	20240724	175400	5730960800	52600	52600	52600	52600	0
61	20240724	175300	5730960800	52600	52600	52600	52600	0
62	20240724	175200	5730960800	52600	52600	52600	52600	4590
63	20240724	175100	5730960800	52600	52600	52600	52600	0
64	20240724	175000	5730960800	52600	52600	52600	52600	0
65	20240724	174900	5730960800	52600	52600	52600	52600	0
66	20240724	174800	5730960800	52600	52600	52600	52600	0
67	20240724	174700	5730960800	52600	52600	52600	52600	0
68	20240724	174600	5730960800	52600	52600	52600	52600	0
69	20240724	174500	5730960800	52600	52600	52600	52600	0
70	20240724	174400	5730960800	52600	52600	52600	52600	0
71	20240724	174300	5730960800	52600	52600	52600	52600	0
72	20240724	174200	5730960800	52600	52600	52600	52600	0
73	20240724	174100	5730960800	52600	52600	52600	52600	0
74	20240724	174000	5730960800	52600	52600	52600	52600	0
75	20240724	173900	5730960800	52600	52600	52600	52600	0
76	20240724	173800	5730960800	52600	52600	52600	52600	0
77	20240724	173700	5730960800	52600	52600	52600	52600	0
78	20240724	173600	5730960800	52600	52600	52600	52600	0
79	20240724	173500	5730960800	52600	52600	52600	52600	0
80	20240724	173400	5730960800	52600	52600	52600	52600	0
81	20240724	173300	5730960800	52600	52600	52600	52600	0
82	20240724	173200	5730960800	52600	52600	52600	52600	0
83	20240724	173100	5730960800	52600	52600	52600	52600	0
84	20240724	173000	5730960800	52600	52600	52600	52600	0
85	20240724	172900	5730960800	52600	52600	52600	52600	0
86	20240724	172800	5730960800	52600	52600	52600	52600	0
87	20240724	172700	5730960800	52600	52600	52600	52600	0
88	20240724	172600	5730960800	52600	52600	52600	52600	0
89	20240724	172500	5730960800	52600	52600	52600	52600	0
90	20240724	172400	5730960800	52600	52600	52600	52600	0
91	20240724	172300	5730960800	52600	52600	52600	52600	0
92	20240724	172200	5730960800	52600	52600	52600	52600	4590
93	20240724	172100	5730960800	52600	52600	52600	52600	0
94	20240724	172000	5730960800	52600	52600	52600	52600	0
95	20240724	171900	5730960800	52600	52600	52600	52600	0
96	20240724	171800	5730960800	52600	52600	52600	52600	0
97	20240724	171700	5730960800	52600	52600	52600	52600	0
98	20240724	171600	5730960800	52600	52600	52600	52600	0
99	20240724	171500	5730960800	52600	52600	52600	52600	0
100	20240724	171400	5730960800	52600	52600	52600	52600	0
101	20240724	171300	5730960800	52600	52600	52600	52600	0
102	20240724	171200	5730960800	52600	52600	52600	52600	0
103	20240724	171100	5730960800	52600	52600	52600	52600	0
104	20240724	171000	5730960800	52600	52600	52600	52600	0
105	20240724	170900	5730960800	52600	52600	52600	52600	0
106	20240724	170800	5730960800	52600	52600	52600	52600	0
107	20240724	170700	5730960800	52600	52600	52600	52600	0
108	20240724	170600	5730960800	52600	52600	52600	52600	0
109	20240724	170500	5730960800	52600	52600	52600	52600	0
110	20240724	170400	5730960800	52600	52600	52600	52600	0
111	20240724	170300	5730960800	52600	52600	52600	52600	0
112	20240724	170200	5730960800	52600	52600	52600	52600	0
113	20240724	170100	5730960800	52600	52600	52600	52600	0
114	20240724	170000	5730960800	52600	52600	52600	52600	0
115	20240724	165900	5730960800	52600	52600	52600	52600	0
116	20240724	165800	5730960800	52600	52600	52600	52600	0
117	20240724	165700	5730960800	52600	52600	52600	52600	0
118	20240724	165600	5730960800	52600	52600	52600	52600	0
119	20240724	165500	5730960800	52600	52600	52600	52600	0
120	20240724	165400	5730960800	52600	52600	52600	52600	0
121	20240724	165300	5730960800	52600	52600	52600	52600	0
122	20240724	165200	5730960800	52600	52600	52600	52600	4590
123	20240724	165100	5730960800	52600	52600	52600	52600	0
124	20240724	165000	5730960800	52600	52600	52600	52600	0
125	20240724	164900	5730960800	52600	52600	52600	52600	0
126	20240724	164800	5730960800	52600	52600	52600	52600	0
127	20240724	164700	5730960800	52600	52600	52600	52600	0
128	20240724	164600	5730960800	52600	52600	52600	52600	0
129	20240724	164500	5730960800	52600	52600	52600	52600	0
130	20240724	164400	5730960800	52600	52600	52600	52600	0
131	20240724	164300	5730960800	52600	52600	52600	52600	0
132	20240724	164200	5730960800	52600	52600	52600	52600	0
133	20240724	164100	5730960800	52600	52600	52600	52600	0
134	20240724	164000	5730960800	52600	52600	52600	52600	0
135	20240724	163900	5730960800	52600	52600	52600	52600	0
136	20240724	163800	5730960800	52600	52600	52600	52600	0
137	20240724	163700	5730960800	52600	52600	52600	52600	0
138	20240724	163600	5730960800	52600	52600	52600	52600	0
139	20240724	163500	5730960800	52600	52600	52600	52600	0
140	20240724	163400	5730960800	52600	52600	52600	52600	0
141	20240724	163300	5730960800	52600	52600	52600	52600	0
142	20240724	163200	5730960800	52600	52600	52600	52600	0
143	20240724	163100	5730960800	52600	52600	52600	52600	0
144	20240724	163000	5730960800	52600	52600	52600	52600	0
145	20240724	162900	5730960800	52600	52600	52600	52600	0
146	20240724	162800	5730960800	52600	52600	52600	52600	0
147	20240724	162700	5730960800	52600	52600	52600	52600	0
148	20240724	162600	5730960800	52600	52600	52600	52600	0
149	20240724	162500	5730960800	52600	52600	52600	52600	0
150	20240724	162400	5730960800	52600	52600	52600	52600	0
151	20240724	162300	5730960800	52600	52600	52600	52600	0
152	20240724	162200	5730960800	52600	52600	52600	52600	4590
153	20240724	162100	5730960800	52600	52600	52600	52600	0
154	20240724	162000	5730960800	52600	52600	52600	52600	0
155	20240724	161900	5730960800	52600	52600	52600	52600	0
156	20240724	161800	5730960800	52600	52600	52600	52600	0
157	20240724	161700	5730960800	52600	52600	52600	52600	0
158	20240724	161600	5730960800	52600	52600	52600	52600	0
159	20240724	161500	5730960800	52600	52600	52600	52600	0
160	20240724	161400	5730960800	52600	52600	52600	52600	0
161	20240724	161300	5730960800	52600	52600	52600	52600	0
162	20240724	161200	5730960800	52600	52600	52600	52600	0
163	20240724	161100	5730960800	52600	52600	52600	52600	0
164	20240724	161000	5730960800	52600	52600	52600	52600	0
165	20240724	160900	5730960800	52600	52600	52600	52600	0
166	20240724	160800	5730960800	52600	52600	52600	52600	0
167	20240724	160700	5730960800	52600	52600	52600	52600	0
168	20240724	160600	5730960800	52600	52600	52600	52600	0
169	20240724	160500	5730960800	52600	52600	52600	52600	0
170	20240724	160400	5730960800	52600	52600	52600	52600	0
171	20240724	160300	5730960800	52600	52600	52600	52600	0
172	20240724	160200	5730960800	52600	52600	52600	52600	0
173	20240724	160100	5730960800	52600	52600	52600	52600	0
174	20240724	160000	5730960800	52600	52600	52600	52600	0
175	20240724	155900	5730960800	52600	52600	52600	52600	0
176	20240724	155800	5730960800	52600	52600	52600	52600	0
177	20240724	155700	5730960800	52600	52600	52600	52600	0
178	20240724	155600	5730960800	52600	52600	52600	52600	0
179	20240724	155500	5730960800	52600	52600	52600	52600	0
180	20240724	155400	5730960800	52600	52600	52600	52600	0
181	20240724	155300	5730960800	52600	52600	52600	52600	0
182	20240724	155200	5730960800	52600	52600	52600	52600	4590
183	20240724	155100	5730960800	52600	52600	52600	52600	0
184	20240724	155000	5730960800	52600	52600	52600	52600	0
185	20240724	154900	5730960800	52600	52600	52600	52600	0
186	20240724	154800	5730960800	52600	52600	52600	52600	0
187	20240724	154700	5730960800	52600	52600	52600	52600	0
188	20240724	154600	5730960800	52600	52600	52600	52600	0
189	20240724	154500	5730960800	52600	52600	52600	52600	0
190	20240724	154400	5730960800	52600	52600	52600	52600	0
191	20240724	154300	5730960800	52600	52600	52600	52600	0
192	20240724	154200	5730960800	52600	52600	52600	52600	0
193	20240724	154100	5730960800	52600	52600	52600	52600	0
194	20240724	154000	5730960800	52600	52600	52600	52600	0
195	20240724	153900	5730960800	52600	52600	52600	52600	0
196	20240724	153800	5730960800	52600	52600	52600	52600	0
197	20240724	153700	5730960800	52600	52600	52600	52600	0
198	20240724	153600	5730960800	52600	52600	52600	52600	0
199	20240724	153500	5730960800	52600	52600	52600	52600	0
200	20240724	153400	5730960800	52600	52600	52600	52600	0
201	20240724	153300	5730960800	52600	52600	52600	52600	0
202	20240724	153200	5730960800	52600	52600	52600	52600	0
203	20240724	153100	5730960800	52600	52600	52600	52600	0
204	20240724	153000	5730960800	52600	52600	52600	52600	4590
205	20240724	152900	5489526800	52600	52600	52600	52600	0
206	20240724	152800	5489526800	52600	52600	52600	52600	0
207	20240724	152700	5489526800	52600	52600	52600	52600	0
208	20240724	152600	5489526800	52600	52600	52600	52600	0
209	20240724	152500	5489526800	52600	52600	52600	52600	0
210	20240724	152400	5489526800	52600	52600	52600	52600	0
211	20240724	152300	5489526800	52600	52600	52600	52600	0
212	20240724	152200	5489526800	52600	52600	52600	52600	0
213	20240724	152100	5489526800	52600	52600	52600	52600	0
214	20240724	152000	5489526800	52600	52600	52600	52600	0
215	20240724	151900	5489526800	52600	52600	52600	52500	276
216	20240724	151800	5475024700	52600	52600	52600	52500	1067
217	20240724	151700	5418930500	52500	52600	52700	52500	88
218	20240724	151600	5414308400	52600	52700	52700	52600	317
219	20240724	151500	5397612400	52700	52700	52700	52700	13
220	20240724	151400	5396927300	52500	52600	52700	52500	40
221	20240724	151300	5394822700	52600	52600	52600	52600	582
222	20240724	151200	5364209500	52700	52700	52800	52600	323
223	20240724	151100	5347198800	52700	52700	52800	52700	555
224	20240724	151000	5317948100	52800	52900	52900	52800	320
225	20240724	150900	5301040100	52900	52900	52900	52900	215
226	20240724	150800	5289666600	52900	52900	52900	52900	107
227	20240724	150700	5284006300	52900	52800	52900	52800	235
228	20240724	150600	5271576800	52800	52900	52900	52800	375
229	20240724	150500	5251769300	52800	52700	52900	52700	48
230	20240724	150400	5249234300	52800	52800	52900	52800	166
231	20240724	150300	5240468000	52900	52900	52900	52900	38
232	20240724	150200	5238457800	52900	52900	52900	52900	263
233	20240724	150100	5224545100	52900	53000	53000	52900	590
234	20240724	150000	5193299500	53000	52900	53000	52900	421
235	20240724	145900	5170987300	53000	52800	53000	52800	660
236	20240724	145800	5136060500	52800	52700	52900	52700	848
237	20240724	145700	5091213800	52800	52700	52800	52700	200
238	20240724	145600	5080654400	52800	52700	52800	52700	271
239	20240724	145500	5066346200	52800	52700	52800	52700	107
240	20240724	145400	5060704000	52800	52700	52800	52700	97
241	20240724	145300	5055585000	52800	52800	52800	52700	86
242	20240724	145200	5051045000	52700	52800	52800	52700	73
243	20240724	145100	5047191900	52800	52800	52800	52700	190
244	20240724	145000	5037171000	52800	52700	52800	52700	239
245	20240724	144900	5024564500	52800	52700	52800	52700	77
246	20240724	144800	5020499300	52700	52700	52800	52700	85
247	20240724	144700	5016012000	52800	52800	52800	52700	127
248	20240724	144600	5009306900	52800	52800	52800	52700	178
249	20240724	144500	4999909100	52700	52700	52800	52700	83
250	20240724	144400	4995527000	52800	52800	52800	52700	81
251	20240724	144300	4991250900	52700	52900	52900	52700	80
252	20240724	144200	4987026100	52900	52800	52900	52700	244
253	20240724	144100	4974140500	52900	52900	52900	52800	592
254	20240724	144000	4942824100	52900	52800	52900	52800	303
255	20240724	143900	4926798700	52700	52800	52800	52700	85
256	20240724	143800	4922311700	52800	52800	52900	52700	107
257	20240724	143700	4916662000	52700	52800	52800	52700	100
258	20240724	143600	4911384100	52800	52800	52800	52700	78
259	20240724	143500	4907266300	52800	52700	52800	52700	71
260	20240724	143400	4903518100	52800	52700	52900	52700	93
261	20240724	143300	4898605500	52800	52800	52800	52700	54
262	20240724	143200	4895754800	52900	52900	52900	52700	137
263	20240724	143100	4888516000	52900	52900	52900	52800	92
264	20240724	143000	4883649600	52900	53000	53000	52800	100
265	20240724	142900	4878364600	53000	53000	53000	52800	83
266	20240724	142800	4873973800	52900	52900	52900	52800	152
267	20240724	142700	4865933600	52900	52900	52900	52800	50
268	20240724	142600	4863288800	52800	52800	53000	52800	41
269	20240724	142500	4861121200	52900	52900	52900	52800	135
270	20240724	142400	4853980100	52800	52800	52900	52800	61
271	20240724	142300	4850755600	52900	52900	52900	52800	110
272	20240724	142200	4844945900	52900	52900	53000	52800	125
273	20240724	142100	4838333500	52800	52800	52900	52800	38
274	20240724	142000	4836323700	52800	53000	53000	52800	77
275	20240724	141900	4832246900	52800	52900	52900	52800	80
276	20240724	141800	4828015400	52800	52900	52900	52800	64
277	20240724	141700	4824630300	52800	52800	53000	52800	88
278	20240724	141600	4819975300	52900	52900	53000	52800	108
279	20240724	141500	4814262200	52900	52800	52900	52800	100
280	20240724	141400	4808973100	52800	52900	52900	52800	130
281	20240724	141300	4802098200	52800	52900	52900	52700	56
282	20240724	141200	4799137600	52800	52900	52900	52800	241
283	20240724	141100	4786402200	52900	52900	52900	52800	119
284	20240724	141000	4780107600	52900	52900	53000	52800	64
285	20240724	140900	4776722900	52900	52900	52900	52700	75
286	20240724	140800	4772756000	52900	52800	53000	52700	558
287	20240724	140700	4743284900	53000	53000	53100	52700	384
288	20240724	140600	4722927200	53000	52700	53000	52600	256
289	20240724	140500	4709424000	52800	52900	52900	52700	151
290	20240724	140400	4701445600	52800	52900	52900	52800	40
291	20240724	140300	4699330100	52800	52900	52900	52700	119
292	20240724	140200	4693039800	52800	52900	53000	52800	695
293	20240724	140100	4656270200	52900	52900	53000	52900	153
294	20240724	140000	4648163700	52900	53100	53100	52900	277
295	20240724	135900	4633475500	53200	53000	53200	53000	63
296	20240724	135800	4630129800	53100	53000	53200	53000	77
297	20240724	135700	4626041200	53000	53000	53100	53000	111
298	20240724	135600	4620147700	53000	53000	53100	53000	73
299	20240724	135500	4616273900	53000	53000	53100	53000	57
300	20240724	135400	4613251500	53000	53100	53200	53000	173
301	20240724	135300	4604061700	53200	53100	53200	53000	245
302	20240724	135200	4591052900	52900	52800	53100	52800	520
303	20240724	135100	4563492000	52800	52900	52900	52800	211
304	20240724	135000	4552330600	52800	52800	52900	52800	41
305	20240724	134900	4550162600	52900	52600	52900	52600	148
306	20240724	134800	4542348300	52800	52700	52800	52600	146
307	20240724	134700	4534654500	52600	52500	52600	52400	2560
308	20240724	134600	4400391700	52500	52800	52900	52500	1328
309	20240724	134500	4330504400	52900	52800	52900	52800	278
310	20240724	134400	4315799100	52800	52700	52800	52700	212
311	20240724	134300	4304606000	52800	52700	52800	52700	77
312	20240724	134200	4300545200	52700	52600	52700	52600	126
313	20240724	134100	4293916100	52700	52700	52700	52500	122
314	20240724	134000	4287494500	52600	52700	52700	52600	82
315	20240724	133900	4283177400	52600	52700	52700	52600	25
316	20240724	133800	4281860600	52700	53000	53000	52700	320
317	20240724	133700	4264995400	52800	53100	53100	52800	530
318	20240724	133600	4237000400	52800	52900	53100	52800	474
319	20240724	133500	4211921700	52900	53000	53200	52900	587
320	20240724	133400	4180857600	53000	53000	53100	53000	108
321	20240724	133300	4175127200	53000	53000	53100	53000	39
322	20240724	133200	4173059800	53000	53100	53200	53000	93
323	20240724	133100	4168123100	53100	53000	53100	53000	37
324	20240724	133000	4166159000	53000	53000	53000	53000	235
325	20240724	132900	4153704000	53100	53000	53100	53000	203
326	20240724	132800	4142941200	53000	53000	53100	53000	45
327	20240724	132700	4140552200	53000	53000	53100	53000	45
328	20240724	132600	4138163200	53000	53100	53100	53000	64
329	20240724	132500	4134768300	53100	53100	53100	53000	49
330	20240724	132400	4132167100	53100	53100	53200	53000	720
331	20240724	132300	4094003100	53200	53000	53200	53000	94
332	20240724	132200	4089014900	53200	53200	53200	53000	211
333	20240724	132100	4077814100	53200	53200	53200	53200	53
334	20240724	132000	4074994500	53200	53200	53200	53200	75
335	20240724	131900	4071004500	53200	53200	53200	53100	18
336	20240724	131800	4070047200	53200	53100	53200	53100	304
337	20240724	131700	4053904400	53200	53200	53300	53100	634
338	20240724	131600	4020231500	53200	53300	53300	53200	48
339	20240724	131500	4017677400	53300	53300	53300	53300	17
340	20240724	131400	4016771300	53200	53400	53400	53200	173
341	20240724	131300	4007555300	53500	53500	53500	53500	4
342	20240724	131200	4007341300	53200	53500	53500	53200	70
343	20240724	131100	4003607000	53500	53400	53500	53400	50
344	20240724	131000	4000936500	53400	53400	53400	53400	51
345	20240724	130900	3998213100	53300	53200	53300	53200	76
346	20240724	130800	3994167700	53300	53300	53300	53200	61
347	20240724	130700	3990916500	53300	53300	53300	53300	20
348	20240724	130600	3989850500	53300	53300	53300	53300	29
349	20240724	130500	3988304800	53300	53100	53300	53100	171
350	20240724	130400	3979206400	53200	53200	53200	53200	15
351	20240724	130300	3978408400	53100	53200	53200	53100	79
352	20240724	130200	3974207500	53200	53200	53200	53200	39
353	20240724	130100	3972132700	53200	53200	53200	53200	4
354	20240724	130000	3971919900	53100	53100	53100	53100	99
355	20240724	125900	3966663000	53100	53100	53100	53100	172
356	20240724	125800	3957529800	53200	53200	53200	53200	34
357	20240724	125700	3955721000	53300	53300	53300	53100	442
358	20240724	125600	3932239900	53300	53300	53300	53300	4
359	20240724	125500	3932026700	53300	53300	53300	53300	17
360	20240724	125400	3931120600	53300	53200	53300	53200	261
361	20240724	125300	3917232300	53300	53300	53300	53200	25
362	20240724	125200	3915900500	53300	53300	53300	53300	11
363	20240724	125100	3915314200	53300	53300	53300	53100	94
364	20240724	125000	3910312800	53300	53300	53300	53300	18
365	20240724	124900	3909353400	53300	53300	53300	53200	74
366	20240724	124800	3905412500	53200	53300	53300	53200	74
367	20240724	124700	3901474000	53300	53300	53300	53300	24
368	20240724	124600	3900194800	53300	53200	53300	53200	33
369	20240724	124500	3898436200	53200	53300	53300	53200	150
370	20240724	124400	3890454800	53200	53200	53300	53200	54
371	20240724	124300	3887581600	53300	53200	53300	53200	45
372	20240724	124200	3885183300	53300	53300	53300	53300	31
373	20240724	124100	3883531000	53300	53300	53300	53200	75
374	20240724	124000	3879538300	53300	53300	53300	53300	58
375	20240724	123900	3876446900	53300	53300	53400	53300	38
376	20240724	123800	3874421100	53400	53400	53400	53400	18
377	20240724	123700	3873459900	53300	53200	53400	53200	50
378	20240724	123600	3870791100	53400	53300	53400	53300	45
379	20240724	123500	3868390900	53400	53400	53400	53300	51
380	20240724	123400	3865670600	53400	53400	53400	53400	53
381	20240724	123300	3862840400	53400	53400	53400	53200	18
382	20240724	123200	3861881600	53300	53200	53300	53100	110
383	20240724	123100	3856029500	53300	53300	53400	53300	67
384	20240724	123000	3852455200	53300	53300	53300	53300	15
385	20240724	122900	3851655700	53300	53300	53300	53300	62
386	20240724	122800	3848351100	53300	53400	53400	53300	79
387	20240724	122700	3844140000	53400	53400	53400	53400	15
388	20240724	122600	3843339000	53400	53400	53400	53400	42
389	20240724	122500	3841096200	53200	53200	53400	53200	267
390	20240724	122400	3826890800	53300	53400	53400	53300	28
391	20240724	122300	3825395700	53400	53400	53400	53300	62
392	20240724	122200	3822086900	53300	53400	53400	53300	30
393	20240724	122100	3820487500	53400	53300	53400	53200	42
394	20240724	122000	3818247100	53300	53400	53400	53300	60
395	20240724	121900	3815045100	53300	53400	53500	53300	72
396	20240724	121800	3811202500	53300	53300	53500	53300	47
397	20240724	121700	3808696600	53500	53500	53500	53300	62
398	20240724	121600	3805381600	53300	53300	53500	53300	124
399	20240724	121500	3798769400	53300	53400	53400	53200	67
400	20240724	121400	3795194200	53400	53400	53400	53400	53
401	20240724	121300	3792364000	53200	53400	53400	53200	16
402	20240724	121200	3791509800	53400	53300	53400	53200	114
403	20240724	121100	3785437000	53300	53200	53300	53200	23
404	20240724	121000	3784212000	53200	53200	53300	53200	33
405	20240724	120900	3782456000	53300	53200	53300	53200	43
406	20240724	120800	3780166700	53200	53200	53300	53100	233
407	20240724	120700	3767789600	53300	53200	53300	53200	29
408	20240724	120600	3766245100	53300	53200	53300	53200	82
409	20240724	120500	3761878700	53300	53300	53300	53300	37
410	20240724	120400	3759906600	53300	53300	53300	53100	524
411	20240724	120300	3732046900	53200	53300	53300	53200	105
412	20240724	120200	3726457000	53300	53300	53300	53300	9
413	20240724	120100	3725977300	53300	53400	53400	53200	216
414	20240724	120000	3714482500	53400	53400	53400	53300	96
415	20240724	115900	3709363900	53400	53300	53400	53300	26
416	20240724	115800	3707976700	53300	53400	53400	53300	152
417	20240724	115700	3699871300	53400	53300	53400	53300	84
418	20240724	115600	3695389900	53400	53400	53400	53400	15
419	20240724	115500	3694588900	53400	53400	53400	53300	73
420	20240724	115400	3690690800	53500	53400	53500	53400	42
421	20240724	115300	3688444800	53400	53400	53400	53300	55
422	20240724	115200	3685507900	53400	53400	53400	53400	34
423	20240724	115100	3683692300	53400	53300	53400	53300	52
424	20240724	115000	3680917000	53300	53400	53400	53300	78
425	20240724	114900	3676756900	53400	53400	53400	53400	41
426	20240724	114800	3674567500	53400	53400	53400	53400	62
427	20240724	114700	3671256700	53400	53400	53400	53300	42
428	20240724	114600	3669015200	53400	53400	53400	53400	331
429	20240724	114500	3651339800	53500	53500	53500	53500	334
430	20240724	114400	3633470800	53500	53500	53500	53500	40
431	20240724	114300	3631330800	53500	53500	53500	53500	62
432	20240724	114200	3628013800	53500	53500	53500	53500	74
433	20240724	114100	3624054800	53500	53400	53500	53400	63
434	20240724	114000	3620687600	53500	53500	53500	53400	176
435	20240724	113900	3611283900	53500	53500	53500	53500	26
436	20240724	113800	3609892900	53600	53500	53600	53500	164
437	20240724	113700	3601113700	53500	53600	53700	53500	1609
438	20240724	113600	3514873400	53600	53600	53600	53600	51
439	20240724	113500	3512139800	53600	53500	53600	53500	112
440	20240724	113400	3506139100	53500	53600	53700	53500	207
441	20240724	113300	3495059400	53600	53600	53700	53500	269
442	20240724	113200	3480638000	53700	53700	53700	53700	142
443	20240724	113100	3473012600	53700	53700	53700	53700	285
444	20240724	113000	3457708100	53700	53600	53700	53600	584
445	20240724	112900	3426405400	53500	53500	53600	53500	771
446	20240724	112800	3385155500	53500	53500	53500	53500	35
447	20240724	112700	3383283000	53400	53500	53500	53400	65
448	20240724	112600	3379810600	53500	53300	53500	53300	229
449	20240724	112500	3367579500	53400	53300	53400	53300	264
450	20240724	112400	3353486600	53300	53300	53300	53300	55
451	20240724	112300	3350555100	53200	53200	53400	53200	241
452	20240724	112200	3337727000	53200	53100	53200	53100	348
453	20240724	112100	3319246300	53200	53300	53300	53200	144
454	20240724	112000	3311575000	53300	53300	53300	53300	121
455	20240724	111900	3305125700	53300	53300	53300	53300	71
456	20240724	111800	3301341400	53300	53200	53300	53200	47
457	20240724	111700	3298839300	53300	53300	53300	53200	165
458	20240724	111600	3290055000	53500	53500	53500	53200	60
459	20240724	111500	3286854300	53500	53400	53500	53200	331
460	20240724	111400	3269224400	53300	53500	53500	53300	341
461	20240724	111300	3251039500	53500	53500	53500	53500	280
462	20240724	111200	3236059500	53400	53400	53400	53400	102
463	20240724	111100	3230612700	53400	53400	53400	53400	53
464	20240724	111000	3227782500	53400	53400	53400	53400	99
465	20240724	110900	3222495900	53400	53300	53400	53300	465
466	20240724	110800	3197681400	53300	53400	53400	53300	6
467	20240724	110700	3197361100	53400	53300	53400	53300	70
468	20240724	110600	3193624600	53400	53300	53400	53200	429
469	20240724	110500	3170755900	53300	53200	53300	53200	347
470	20240724	110400	3152288000	53200	53100	53200	53100	123
471	20240724	110300	3145753700	53200	53200	53200	53200	73
472	20240724	110200	3141870100	53100	53100	53200	53100	46
473	20240724	110100	3139426000	53100	53100	53100	53100	8
474	20240724	110000	3139001200	53100	53000	53100	53000	581
475	20240724	105900	3108205300	53000	52900	53000	52900	139
476	20240724	105800	3100848800	52900	53000	53000	52800	282
477	20240724	105700	3085940100	53000	53000	53000	52900	257
478	20240724	105600	3072343000	53100	53000	53100	53000	136
479	20240724	105500	3065131400	53100	53000	53100	53000	59
480	20240724	105400	3062002500	53000	53100	53100	53000	492
481	20240724	105300	3035903500	53200	53300	53300	53200	166
482	20240724	105200	3027068000	53400	53300	53400	53300	189
483	20240724	105100	3016992500	53400	53400	53400	53200	262
484	20240724	105000	3003038700	53300	53200	53400	53200	338
485	20240724	104900	2985028800	53100	53100	53200	53000	263
486	20240724	104800	2971058900	53000	53300	53300	53000	514
487	20240724	104700	2943778200	53200	53200	53200	53200	10
488	20240724	104600	2943246200	53000	53300	53300	53000	191
489	20240724	104500	2933105100	53100	53300	53400	53100	1120
490	20240724	104400	2873530400	53400	53400	53500	53400	126
491	20240724	104300	2866799600	53500	53500	53500	53400	44
492	20240724	104200	2864445700	53500	53400	53500	53400	226
493	20240724	104100	2852376100	53500	53400	53600	53400	1005
494	20240724	104000	2798673100	53500	53500	53600	53400	643
495	20240724	103900	2764272500	53500	53500	53600	53400	197
496	20240724	103800	2753732700	53500	53500	53600	53500	201
497	20240724	103700	2742976300	53500	53500	53500	53500	336
498	20240724	103600	2725000300	53500	53400	53500	53400	88
499	20240724	103500	2720300600	53300	53400	53400	53300	152
500	20240724	103400	2712189600	53400	53400	53400	53300	6
501	20240724	103300	2711869300	53400	53400	53500	53300	170
502	20240724	103200	2702793300	53500	53400	53500	53400	127
503	20240724	103100	2696010100	53400	53300	53500	53300	108
504	20240724	103000	2690252400	53600	53300	53600	53300	1008
505	20240724	102900	2636373400	53400	53300	53400	53300	88
506	20240724	102800	2631679000	53300	53300	53300	53300	62
507	20240724	102700	2628374400	53300	53400	53400	53300	518
508	20240724	102600	2600758400	53300	53300	53300	53200	134
509	20240724	102500	2593616300	53200	53400	53400	53200	102
510	20240724	102400	2588182400	53400	53500	53500	53300	136
511	20240724	102300	2580932300	53500	53400	53500	53300	327
512	20240724	102200	2563467900	53400	53400	53500	53400	331
513	20240724	102100	2545769900	53400	53400	53500	53400	102
514	20240724	102000	2540322300	53400	53200	53400	53200	214
515	20240724	101900	2528933900	53400	53100	53500	53100	1008
516	20240724	101800	2475117600	53100	53100	53100	53100	85
517	20240724	101700	2470604100	53000	53000	53100	53000	12
518	20240724	101600	2469967700	53000	52900	53000	52900	29
519	20240724	101500	2468433200	52900	52800	53000	52800	154
520	20240724	101400	2460286600	52800	52900	52900	52800	9
521	20240724	101300	2459810700	52800	52800	52900	52800	37
522	20240724	101200	2457856700	52800	53000	53000	52800	442
523	20240724	101100	2434465100	53000	52900	53000	52900	406
524	20240724	101000	2412984600	53000	53100	53100	52900	376
525	20240724	100900	2393041700	53000	53000	53100	53000	323
526	20240724	100800	2375916000	53200	53300	53300	53200	76
527	20240724	100700	2371871800	53300	53200	53300	53100	299
528	20240724	100600	2355974300	53200	53400	53400	53000	1198
529	20240724	100500	2292429000	53400	53300	53400	53200	167
530	20240724	100400	2283517200	53200	53100	53200	53100	182
531	20240724	100300	2273849000	53200	53300	53300	53200	320
532	20240724	100200	2256820300	53300	53400	53500	53300	295
533	20240724	100100	2241066700	53300	53200	53300	53200	451
534	20240724	100000	2217056800	53200	53600	53600	53200	1525
535	20240724	095900	2135532200	53500	53500	53600	53500	1133
536	20240724	095800	2074819800	53500	53500	53600	53500	704
537	20240724	095700	2037134400	53600	53300	53600	53300	1543
538	20240724	095600	1954692900	53300	53200	53300	53200	244
539	20240724	095500	1941692000	53200	53300	53300	53100	121
540	20240724	095400	1935248100	53200	53400	53500	53200	649
541	20240724	095300	1900590300	53400	53400	53400	53300	786
542	20240724	095200	1858647300	53500	53400	53600	53400	724
543	20240724	095100	1819919800	53500	53100	53500	53100	1648
544	20240724	095000	1732075500	53100	53300	53400	53100	1716
545	20240724	094900	1640705200	53300	52900	53400	52900	1590
546	20240724	094800	1556109500	53100	52900	53100	52700	470
547	20240724	094700	1531245700	52900	52800	52900	52800	353
548	20240724	094600	1512595900	52900	53000	53000	52900	324
549	20240724	094500	1495440700	53000	52700	53200	52700	2500
550	20240724	094400	1363094800	52700	52700	52700	52600	298
551	20240724	094300	1347393400	52700	52700	52800	52600	2001
552	20240724	094200	1241882800	52700	52500	52800	52300	750
553	20240724	094100	1202466500	52500	52400	52500	52400	167
554	20240724	094000	1193704000	52500	52500	52500	52400	380
555	20240724	093900	1173765800	52500	52500	52500	52300	47
556	20240724	093800	1171304300	52400	52400	52400	52400	75
557	20240724	093700	1167374300	52400	52300	52400	52300	83
558	20240724	093600	1163033300	52300	52300	52300	52300	193
559	20240724	093500	1152939400	52400	52300	52400	52300	29
560	20240724	093400	1151421300	52100	52100	52100	52100	180
561	20240724	093300	1142043300	52300	52200	52500	52000	195
562	20240724	093200	1131832000	52000	52500	52500	52000	663
563	20240724	093100	1097234700	52200	52500	52500	52200	345
564	20240724	093000	1079204900	52500	52400	52500	52400	48
565	20240724	092900	1076688700	52500	52400	52500	52400	111
566	20240724	092800	1070872200	52400	52400	52500	52400	108
567	20240724	092700	1065212400	52400	52200	52400	52200	150
568	20240724	092600	1057378700	52200	51800	52300	51800	291
569	20240724	092500	1042245200	51800	52000	52000	51800	304
570	20240724	092400	1026449900	52100	52100	52100	52000	58
571	20240724	092300	1023430400	52000	52100	52100	52000	433
572	20240724	092200	1000907100	52000	52200	52200	52000	452
573	20240724	092100	977369100	52200	52700	52700	52200	1594
574	20240724	092000	893930800	52500	52600	52800	52500	857
575	20240724	091900	848820100	52500	52400	52500	52400	20
576	20240724	091800	847771100	52400	52600	52700	52400	729
577	20240724	091700	809534400	52600	52500	52600	52400	1276
578	20240724	091600	742526600	52500	52500	52500	52400	435
579	20240724	091500	719716700	52500	52400	52500	52400	106
580	20240724	091400	714157900	52500	52600	52600	52500	409
581	20240724	091300	692680700	52500	52600	52600	52500	372
582	20240724	091200	673114700	52700	52900	52900	52600	1433
583	20240724	091100	597396600	52800	52700	52800	52600	1223
584	20240724	091000	532930100	52700	52600	52700	52300	565
585	20240724	090900	503286700	52700	52800	53000	52500	2670
586	20240724	090800	362320800	52900	52200	52900	52200	3212
587	20240724	090700	193242400	52200	51500	52300	51500	960
588	20240724	090600	143180000	51500	51500	51600	51500	88
589	20240724	090500	138647500	51500	51500	51500	51400	132
590	20240724	090400	131851600	51400	51800	51800	51400	220
591	20240724	090300	120532200	51700	51600	51700	51300	433
592	20240724	090200	98205400	51700	51800	51800	51700	128
593	20240724	090100	91576700	52000	51800	52000	51800	247
594	20240724	090000	78764000	51800	52000	52000	51800	1502