KissMeData/017860/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190200	4263079500	92400	92400	92400	92400	590
3	20240724	190100	4263079500	92400	92400	92400	92400	0
4	20240724	190000	4263079500	92400	92400	92400	92400	0
5	20240724	185900	4263079500	92400	92400	92400	92400	0
6	20240724	185800	4263079500	92400	92400	92400	92400	0
7	20240724	185700	4263079500	92400	92400	92400	92400	0
8	20240724	185600	4263079500	92400	92400	92400	92400	0
9	20240724	185500	4263079500	92400	92400	92400	92400	0
10	20240724	185400	4263079500	92400	92400	92400	92400	0
11	20240724	185300	4263079500	92400	92400	92400	92400	0
12	20240724	185200	4263079500	92400	92400	92400	92400	0
13	20240724	185100	4263079500	92400	92400	92400	92400	0
14	20240724	185000	4263079500	92400	92400	92400	92400	0
15	20240724	184900	4263079500	92400	92400	92400	92400	0
16	20240724	184800	4263079500	92400	92400	92400	92400	0
17	20240724	184700	4263079500	92400	92400	92400	92400	0
18	20240724	184600	4263079500	92400	92400	92400	92400	0
19	20240724	184500	4263079500	92400	92400	92400	92400	0
20	20240724	184400	4263079500	92400	92400	92400	92400	0
21	20240724	184300	4263079500	92400	92400	92400	92400	0
22	20240724	184200	4263079500	92400	92400	92400	92400	0
23	20240724	184100	4263079500	92400	92400	92400	92400	0
24	20240724	184000	4263079500	92400	92400	92400	92400	0
25	20240724	183900	4263079500	92400	92400	92400	92400	0
26	20240724	183800	4263079500	92400	92400	92400	92400	0
27	20240724	183700	4263079500	92400	92400	92400	92400	0
28	20240724	183600	4263079500	92400	92400	92400	92400	0
29	20240724	183500	4263079500	92400	92400	92400	92400	0
30	20240724	183400	4263079500	92400	92400	92400	92400	0
31	20240724	183300	4263079500	92400	92400	92400	92400	0
32	20240724	183200	4263079500	92400	92400	92400	92400	590
33	20240724	183100	4263079500	92400	92400	92400	92400	0
34	20240724	183000	4263079500	92400	92400	92400	92400	0
35	20240724	182900	4263079500	92400	92400	92400	92400	0
36	20240724	182800	4263079500	92400	92400	92400	92400	0
37	20240724	182700	4263079500	92400	92400	92400	92400	0
38	20240724	182600	4263079500	92400	92400	92400	92400	0
39	20240724	182500	4263079500	92400	92400	92400	92400	0
40	20240724	182400	4263079500	92400	92400	92400	92400	0
41	20240724	182300	4263079500	92400	92400	92400	92400	0
42	20240724	182200	4263079500	92400	92400	92400	92400	0
43	20240724	182100	4263079500	92400	92400	92400	92400	0
44	20240724	182000	4263079500	92400	92400	92400	92400	0
45	20240724	181900	4263079500	92400	92400	92400	92400	0
46	20240724	181800	4263079500	92400	92400	92400	92400	0
47	20240724	181700	4263079500	92400	92400	92400	92400	0
48	20240724	181600	4263079500	92400	92400	92400	92400	0
49	20240724	181500	4263079500	92400	92400	92400	92400	0
50	20240724	181400	4263079500	92400	92400	92400	92400	0
51	20240724	181300	4263079500	92400	92400	92400	92400	0
52	20240724	181200	4263079500	92400	92400	92400	92400	0
53	20240724	181100	4263079500	92400	92400	92400	92400	0
54	20240724	181000	4263079500	92400	92400	92400	92400	0
55	20240724	180900	4263079500	92400	92400	92400	92400	0
56	20240724	180800	4263079500	92400	92400	92400	92400	0
57	20240724	180700	4263079500	92400	92400	92400	92400	0
58	20240724	180600	4263079500	92400	92400	92400	92400	0
59	20240724	180500	4263079500	92400	92400	92400	92400	0
60	20240724	180400	4263079500	92400	92400	92400	92400	0
61	20240724	180300	4263079500	92400	92400	92400	92400	0
62	20240724	180200	4263079500	92400	92400	92400	92400	590
63	20240724	180100	4263079500	92400	92400	92400	92400	0
64	20240724	180000	4263079500	92400	92400	92400	92400	0
65	20240724	175900	4263079500	92400	92400	92400	92400	0
66	20240724	175800	4263079500	92400	92400	92400	92400	0
67	20240724	175700	4263079500	92400	92400	92400	92400	0
68	20240724	175600	4263079500	92400	92400	92400	92400	0
69	20240724	175500	4263079500	92400	92400	92400	92400	0
70	20240724	175400	4263079500	92400	92400	92400	92400	0
71	20240724	175300	4263079500	92400	92400	92400	92400	0
72	20240724	175200	4263079500	92400	92400	92400	92400	0
73	20240724	175100	4263079500	92400	92400	92400	92400	0
74	20240724	175000	4263079500	92400	92400	92400	92400	0
75	20240724	174900	4263079500	92400	92400	92400	92400	0
76	20240724	174800	4263079500	92400	92400	92400	92400	0
77	20240724	174700	4263079500	92400	92400	92400	92400	0
78	20240724	174600	4263079500	92400	92400	92400	92400	0
79	20240724	174500	4263079500	92400	92400	92400	92400	0
80	20240724	174400	4263079500	92400	92400	92400	92400	0
81	20240724	174300	4263079500	92400	92400	92400	92400	0
82	20240724	174200	4263079500	92400	92400	92400	92400	0
83	20240724	174100	4263079500	92400	92400	92400	92400	0
84	20240724	174000	4263079500	92400	92400	92400	92400	0
85	20240724	173900	4263079500	92400	92400	92400	92400	0
86	20240724	173800	4263079500	92400	92400	92400	92400	0
87	20240724	173700	4263079500	92400	92400	92400	92400	0
88	20240724	173600	4263079500	92400	92400	92400	92400	0
89	20240724	173500	4263079500	92400	92400	92400	92400	0
90	20240724	173400	4263079500	92400	92400	92400	92400	0
91	20240724	173300	4263079500	92400	92400	92400	92400	0
92	20240724	173200	4263079500	92400	92400	92400	92400	590
93	20240724	173100	4263079500	92400	92400	92400	92400	0
94	20240724	173000	4263079500	92400	92400	92400	92400	0
95	20240724	172900	4263079500	92400	92400	92400	92400	0
96	20240724	172800	4263079500	92400	92400	92400	92400	0
97	20240724	172700	4263079500	92400	92400	92400	92400	0
98	20240724	172600	4263079500	92400	92400	92400	92400	0
99	20240724	172500	4263079500	92400	92400	92400	92400	0
100	20240724	172400	4263079500	92400	92400	92400	92400	0
101	20240724	172300	4263079500	92400	92400	92400	92400	0
102	20240724	172200	4263079500	92400	92400	92400	92400	0
103	20240724	172100	4263079500	92400	92400	92400	92400	0
104	20240724	172000	4263079500	92400	92400	92400	92400	0
105	20240724	171900	4263079500	92400	92400	92400	92400	0
106	20240724	171800	4263079500	92400	92400	92400	92400	0
107	20240724	171700	4263079500	92400	92400	92400	92400	0
108	20240724	171600	4263079500	92400	92400	92400	92400	0
109	20240724	171500	4263079500	92400	92400	92400	92400	0
110	20240724	171400	4263079500	92400	92400	92400	92400	0
111	20240724	171300	4263079500	92400	92400	92400	92400	0
112	20240724	171200	4263079500	92400	92400	92400	92400	0
113	20240724	171100	4263079500	92400	92400	92400	92400	0
114	20240724	171000	4263079500	92400	92400	92400	92400	0
115	20240724	170900	4263079500	92400	92400	92400	92400	0
116	20240724	170800	4263079500	92400	92400	92400	92400	0
117	20240724	170700	4263079500	92400	92400	92400	92400	0
118	20240724	170600	4263079500	92400	92400	92400	92400	0
119	20240724	170500	4263079500	92400	92400	92400	92400	0
120	20240724	170400	4263079500	92400	92400	92400	92400	0
121	20240724	170300	4263079500	92400	92400	92400	92400	0
122	20240724	170200	4263079500	92400	92400	92400	92400	590
123	20240724	170100	4263079500	92400	92400	92400	92400	0
124	20240724	170000	4263079500	92400	92400	92400	92400	0
125	20240724	165900	4263079500	92400	92400	92400	92400	0
126	20240724	165800	4263079500	92400	92400	92400	92400	0
127	20240724	165700	4263079500	92400	92400	92400	92400	0
128	20240724	165600	4263079500	92400	92400	92400	92400	0
129	20240724	165500	4263079500	92400	92400	92400	92400	0
130	20240724	165400	4263079500	92400	92400	92400	92400	0
131	20240724	165300	4263079500	92400	92400	92400	92400	0
132	20240724	165200	4263079500	92400	92400	92400	92400	0
133	20240724	165100	4263079500	92400	92400	92400	92400	0
134	20240724	165000	4263079500	92400	92400	92400	92400	0
135	20240724	164900	4263079500	92400	92400	92400	92400	0
136	20240724	164800	4263079500	92400	92400	92400	92400	0
137	20240724	164700	4263079500	92400	92400	92400	92400	0
138	20240724	164600	4263079500	92400	92400	92400	92400	0
139	20240724	164500	4263079500	92400	92400	92400	92400	0
140	20240724	164400	4263079500	92400	92400	92400	92400	0
141	20240724	164300	4263079500	92400	92400	92400	92400	0
142	20240724	164200	4263079500	92400	92400	92400	92400	0
143	20240724	164100	4263079500	92400	92400	92400	92400	0
144	20240724	164000	4263079500	92400	92400	92400	92400	0
145	20240724	163900	4263079500	92400	92400	92400	92400	0
146	20240724	163800	4263079500	92400	92400	92400	92400	0
147	20240724	163700	4263079500	92400	92400	92400	92400	0
148	20240724	163600	4263079500	92400	92400	92400	92400	0
149	20240724	163500	4263079500	92400	92400	92400	92400	0
150	20240724	163400	4263079500	92400	92400	92400	92400	0
151	20240724	163300	4263079500	92400	92400	92400	92400	0
152	20240724	163200	4263079500	92400	92400	92400	92400	590
153	20240724	163100	4263079500	92400	92400	92400	92400	0
154	20240724	163000	4263079500	92400	92400	92400	92400	0
155	20240724	162900	4263079500	92400	92400	92400	92400	0
156	20240724	162800	4263079500	92400	92400	92400	92400	0
157	20240724	162700	4263079500	92400	92400	92400	92400	0
158	20240724	162600	4263079500	92400	92400	92400	92400	0
159	20240724	162500	4263079500	92400	92400	92400	92400	0
160	20240724	162400	4263079500	92400	92400	92400	92400	0
161	20240724	162300	4263079500	92400	92400	92400	92400	0
162	20240724	162200	4263079500	92400	92400	92400	92400	0
163	20240724	162100	4263079500	92400	92400	92400	92400	0
164	20240724	162000	4263079500	92400	92400	92400	92400	0
165	20240724	161900	4263079500	92400	92400	92400	92400	0
166	20240724	161800	4263079500	92400	92400	92400	92400	0
167	20240724	161700	4263079500	92400	92400	92400	92400	0
168	20240724	161600	4263079500	92400	92400	92400	92400	0
169	20240724	161500	4263079500	92400	92400	92400	92400	0
170	20240724	161400	4263079500	92400	92400	92400	92400	0
171	20240724	161300	4263079500	92400	92400	92400	92400	0
172	20240724	161200	4263079500	92400	92400	92400	92400	0
173	20240724	161100	4263079500	92400	92400	92400	92400	0
174	20240724	161000	4263079500	92400	92400	92400	92400	0
175	20240724	160900	4263079500	92400	92400	92400	92400	0
176	20240724	160800	4263079500	92400	92400	92400	92400	0
177	20240724	160700	4263079500	92400	92400	92400	92400	0
178	20240724	160600	4263079500	92400	92400	92400	92400	0
179	20240724	160500	4263079500	92400	92400	92400	92400	0
180	20240724	160400	4263079500	92400	92400	92400	92400	0
181	20240724	160300	4263079500	92400	92400	92400	92400	0
182	20240724	160200	4263079500	92400	92400	92400	92400	590
183	20240724	160100	4263079500	92400	92400	92400	92400	0
184	20240724	160000	4263079500	92400	92400	92400	92400	0
185	20240724	155900	4263079500	92400	92400	92400	92400	0
186	20240724	155800	4263079500	92400	92400	92400	92400	0
187	20240724	155700	4263079500	92400	92400	92400	92400	0
188	20240724	155600	4263079500	92400	92400	92400	92400	0
189	20240724	155500	4263079500	92400	92400	92400	92400	0
190	20240724	155400	4263079500	92400	92400	92400	92400	0
191	20240724	155300	4263079500	92400	92400	92400	92400	0
192	20240724	155200	4263079500	92400	92400	92400	92400	0
193	20240724	155100	4263079500	92400	92400	92400	92400	0
194	20240724	155000	4263079500	92400	92400	92400	92400	0
195	20240724	154900	4263079500	92400	92400	92400	92400	0
196	20240724	154800	4263079500	92400	92400	92400	92400	0
197	20240724	154700	4263079500	92400	92400	92400	92400	0
198	20240724	154600	4263079500	92400	92400	92400	92400	0
199	20240724	154500	4263079500	92400	92400	92400	92400	0
200	20240724	154400	4263079500	92400	92400	92400	92400	0
201	20240724	154300	4263079500	92400	92400	92400	92400	0
202	20240724	154200	4263079500	92400	92400	92400	92400	0
203	20240724	154100	4263079500	92400	92400	92400	92400	0
204	20240724	154000	4263079500	92400	92400	92400	92400	0
205	20240724	153900	4263079500	92400	92400	92400	92400	0
206	20240724	153800	4263079500	92400	92400	92400	92400	0
207	20240724	153700	4263079500	92400	92400	92400	92400	0
208	20240724	153600	4263079500	92400	92400	92400	92400	0
209	20240724	153500	4263079500	92400	92400	92400	92400	0
210	20240724	153400	4263079500	92400	92400	92400	92400	0
211	20240724	153300	4263079500	92400	92400	92400	92400	0
212	20240724	153200	4263079500	92400	92400	92400	92400	590
213	20240724	153100	4263079500	92400	92400	92400	92400	0
214	20240724	153000	4263079500	92400	92400	92400	92400	590
215	20240724	152900	4208563500	92400	92400	92400	92400	0
216	20240724	152800	4208563500	92400	92400	92400	92400	0
217	20240724	152700	4208563500	92400	92400	92400	92400	0
218	20240724	152600	4208563500	92400	92400	92400	92400	0
219	20240724	152500	4208563500	92400	92400	92400	92400	0
220	20240724	152400	4208563500	92400	92400	92400	92400	0
221	20240724	152300	4208563500	92400	92400	92400	92400	0
222	20240724	152200	4208563500	92400	92400	92400	92400	0
223	20240724	152100	4208563500	92400	92400	92400	92400	0
224	20240724	152000	4208563500	92400	92400	92400	92400	0
225	20240724	151900	4208563500	92400	92400	92500	92400	74
226	20240724	151800	4201719800	92400	92400	92400	92300	92
227	20240724	151700	4193222800	92300	92500	92500	92300	284
228	20240724	151600	4166978100	92500	92400	92500	92400	131
229	20240724	151500	4154861600	92500	92500	92600	92400	145
230	20240724	151400	4141450000	92500	92700	92700	92500	277
231	20240724	151300	4115811100	92700	92700	92700	92700	101
232	20240724	151200	4106448400	92700	92800	92800	92700	80
233	20240724	151100	4099025500	92700	92700	92800	92700	68
234	20240724	151000	4092719900	92700	92700	92800	92700	970
235	20240724	150900	4002780600	92700	92800	92800	92700	29
236	20240724	150800	4000092100	92700	92700	92700	92600	186
237	20240724	150700	3982854000	92600	92600	92600	92600	90
238	20240724	150600	3974520000	92600	92700	92700	92600	128
239	20240724	150500	3962666800	92600	92600	92600	92600	147
240	20240724	150400	3949054600	92600	92600	92700	92600	212
241	20240724	150300	3929419600	92600	92600	92600	92600	70
242	20240724	150200	3922937600	92600	92600	92700	92600	65
243	20240724	150100	3916918300	92600	92600	92600	92600	51
244	20240724	150000	3912195700	92600	92600	92700	92600	412
245	20240724	145900	3874034500	92600	92600	92600	92600	10
246	20240724	145800	3873108500	92600	92500	92700	92500	51
247	20240724	145700	3868388100	92600	92600	92600	92600	41
248	20240724	145600	3864591500	92600	92700	92700	92600	85
249	20240724	145500	3856718500	92700	92800	92800	92600	133
250	20240724	145400	3844380700	92900	92900	92900	92900	25
251	20240724	145300	3842058200	93000	93100	93100	93000	28
252	20240724	145200	3839453400	93000	93100	93100	93000	79
253	20240724	145100	3832104600	93100	92900	93100	92900	129
254	20240724	145000	3820104800	92900	92500	92900	92500	38
255	20240724	144900	3816585800	92800	92400	92800	92400	526
256	20240724	144800	3767866100	92400	92400	92400	92400	10
257	20240724	144700	3766942100	92500	92400	92500	92400	119
258	20240724	144600	3755943900	92400	92400	92400	92400	10
259	20240724	144500	3755019900	92400	92500	92500	92400	143
260	20240724	144400	3741796700	92400	92400	92400	92400	11
261	20240724	144300	3740780300	92400	92400	92400	92400	25
262	20240724	144200	3738470300	92400	92500	92500	92300	204
263	20240724	144100	3719610600	92500	92400	92500	92400	34
264	20240724	144000	3716468300	92400	92400	92400	92400	10
265	20240724	143900	3715544300	92300	92400	92400	92300	46
266	20240724	143800	3711296300	92400	92400	92400	92400	113
267	20240724	143700	3700855100	92400	92400	92400	92400	102
268	20240724	143600	3691430300	92500	92400	92500	92400	309
269	20240724	143500	3662850300	92400	92400	92400	92400	17
270	20240724	143400	3661279500	92500	92500	92500	92500	47
271	20240724	143300	3656932000	92600	92500	92600	92400	55
272	20240724	143200	3651843300	92500	92400	92500	92400	29
273	20240724	143100	3649163300	92500	92500	92500	92500	111
274	20240724	143000	3638895800	92500	92600	92600	92500	35
275	20240724	142900	3635658000	92500	92600	92600	92500	150
276	20240724	142800	3621779700	92600	92600	92600	92500	154
277	20240724	142700	3607521800	92600	92500	92600	92400	141
278	20240724	142600	3594480200	92500	92400	92500	92400	224
279	20240724	142500	3573763600	92400	92400	92400	92400	260
280	20240724	142400	3549739600	92400	92400	92500	92400	51
281	20240724	142300	3545026700	92300	92100	92400	92100	526
282	20240724	142200	3496488300	92100	92100	92100	92100	170
283	20240724	142100	3480831300	92100	92100	92100	92100	303
284	20240724	142000	3452925000	92100	92100	92100	92100	43
285	20240724	141900	3448964700	92100	92100	92200	92100	40
286	20240724	141800	3445280300	92100	92200	92200	92100	28
287	20240724	141700	3442699700	92200	92100	92200	92100	97
288	20240724	141600	3433762000	92200	92200	92300	92200	48
289	20240724	141500	3429336300	92200	92200	92300	92200	39
290	20240724	141400	3425740000	92200	92200	92200	92200	79
291	20240724	141300	3418456200	92100	92100	92200	92100	54
292	20240724	141200	3413482300	92100	92200	92200	92100	17
293	20240724	141100	3411915900	92100	92200	92200	92100	62
294	20240724	141000	3406202000	92100	92200	92200	92100	461
295	20240724	140900	3363698800	92300	92200	92300	92200	41
296	20240724	140800	3359916400	92300	92300	92300	92200	113
297	20240724	140700	3349488900	92300	92200	92300	92200	53
298	20240724	140600	3344600200	92300	92300	92300	92300	14
299	20240724	140500	3343308000	92300	92300	92300	92200	18
300	20240724	140400	3341647600	92200	92300	92300	92200	220
301	20240724	140300	3321344600	92300	92200	92300	92200	12
302	20240724	140200	3320238000	92100	92200	92300	92100	135
303	20240724	140100	3307799100	92200	92200	92200	92200	69
304	20240724	140000	3301437300	92100	92200	92200	92100	44
305	20240724	135900	3297383000	92200	92200	92200	92200	10
306	20240724	135800	3296461000	92200	92300	92300	92200	199
307	20240724	135700	3278113100	92200	92200	92200	92200	64
308	20240724	135600	3272212300	92200	92300	92300	92200	35
309	20240724	135500	3268983500	92300	92200	92300	92200	83
310	20240724	135400	3261325100	92300	92300	92300	92200	39
311	20240724	135300	3257728600	92300	92300	92300	92200	79
312	20240724	135200	3250439400	92200	92300	92300	92200	13
313	20240724	135100	3249240500	92300	92300	92300	92200	67
314	20240724	135000	3243062500	92300	92200	92300	92200	77
315	20240724	134900	3235962800	92300	92200	92300	92200	77
316	20240724	134800	3228857800	92200	92200	92200	92200	54
317	20240724	134700	3223879000	92200	92200	92200	92200	25
318	20240724	134600	3221574000	92200	92200	92200	92200	80
319	20240724	134500	3214198000	92200	92200	92300	92200	74
320	20240724	134400	3207373400	92200	92200	92200	92200	101
321	20240724	134300	3198061200	92200	92200	92200	92200	25
322	20240724	134200	3195756200	92200	92200	92200	92200	27
323	20240724	134100	3193266800	92200	92100	92200	92100	56
324	20240724	134000	3188107000	92200	92200	92300	92200	52
325	20240724	133900	3183312500	92200	92200	92200	92100	26
326	20240724	133800	3180916500	92200	92200	92200	92100	85
327	20240724	133700	3173085900	92200	92200	92200	92100	21
328	20240724	133600	3171150700	92200	92100	92200	92100	62
329	20240724	133500	3165437100	92100	92200	92200	92100	58
330	20240724	133400	3160093200	92100	92100	92200	92100	359
331	20240724	133300	3127028300	92200	92200	92300	92100	152
332	20240724	133200	3113014800	92200	92200	92200	92100	89
333	20240724	133100	3104813300	92200	92300	92800	92200	217
334	20240724	133000	3084785900	92500	92200	92500	92200	521
335	20240724	132900	3036644300	92200	92200	92200	92200	78
336	20240724	132800	3029452700	92200	92200	92400	92200	202
337	20240724	132700	3010820500	92200	92100	92200	92000	753
338	20240724	132600	2941471200	92200	92200	92300	92100	164
339	20240724	132500	2926353400	92200	92700	92700	92200	3312
340	20240724	132400	2620051200	92700	92800	92800	92700	201
341	20240724	132300	2601414900	92800	92800	92800	92800	237
342	20240724	132200	2579421300	92800	92900	93000	92800	108
343	20240724	132100	2569390300	92900	92900	93000	92900	9
344	20240724	132000	2568553700	92900	92900	92900	92900	13
345	20240724	131900	2567346000	92800	92900	92900	92800	62
346	20240724	131800	2561588600	92900	92900	92900	92900	36
347	20240724	131700	2558244200	92900	92900	92900	92900	50
348	20240724	131600	2553599200	92900	92900	92900	92900	49
349	20240724	131500	2549047100	92900	92900	92900	92900	10
350	20240724	131400	2548118100	92900	93000	93100	92900	36
351	20240724	131300	2544771600	93000	93300	93300	92900	57
352	20240724	131200	2539475200	93100	93000	93100	92900	43
353	20240724	131100	2535478200	92900	92900	92900	92900	10
354	20240724	131000	2534549200	93000	93000	93000	93000	14
355	20240724	130900	2533247200	92900	92900	92900	92900	37
356	20240724	130800	2529809900	93000	93000	93000	93000	77
357	20240724	130700	2522648900	93000	93000	93000	93000	12
358	20240724	130600	2521532900	92900	92900	92900	92900	54
359	20240724	130500	2516516300	92800	92800	92900	92800	104
360	20240724	130400	2506858200	92800	92800	92900	92800	65
361	20240724	130300	2500825200	92800	92900	92900	92800	128
362	20240724	130200	2488942100	92900	92900	92900	92900	11
363	20240724	130100	2487920200	92900	92900	92900	92900	87
364	20240724	130000	2479837900	92900	92900	92900	92900	95
365	20240724	125900	2471012400	92900	93000	93000	92900	128
366	20240724	125800	2459121000	92900	92900	93000	92900	32
367	20240724	125700	2456148100	93000	93000	93000	93000	288
368	20240724	125600	2429364100	93000	93000	93000	93000	10
369	20240724	125500	2428434100	93000	93000	93000	93000	24
370	20240724	125400	2426202100	93100	93000	93100	93000	11
371	20240724	125300	2425179000	93000	93100	93100	93000	49
372	20240724	125200	2420619700	93100	93000	93100	93000	62
373	20240724	125100	2414850000	93100	93000	93100	93000	11
374	20240724	125000	2413826900	93000	93100	93100	93000	25
375	20240724	124900	2411501800	93000	93000	93000	93000	12
376	20240724	124800	2410385800	93100	93100	93100	93100	135
377	20240724	124700	2397817300	93100	93200	93200	93100	60
378	20240724	124600	2392229000	93300	93300	93300	93200	36
379	20240724	124500	2388872700	93200	93200	93300	93200	16
380	20240724	124400	2387381000	93200	93200	93200	93200	50
381	20240724	124300	2382721000	93200	93200	93200	93200	10
382	20240724	124200	2381789000	93200	93300	93300	93200	25
383	20240724	124100	2379458900	93200	93200	93200	93100	57
384	20240724	124000	2374149600	93100	93200	93200	93100	28
385	20240724	123900	2371542500	93100	93100	93100	93100	35
386	20240724	123800	2368284000	93100	93100	93100	93100	10
387	20240724	123700	2367353000	93100	93100	93100	93100	45
388	20240724	123600	2363163500	93100	93100	93100	93100	88
389	20240724	123500	2354970700	93100	93000	93100	93000	77
390	20240724	123400	2347804500	93000	93100	93100	93000	39
391	20240724	123300	2344177400	93100	93100	93100	93100	14
392	20240724	123200	2342874000	93100	93000	93100	93000	25
393	20240724	123100	2340548500	93000	93100	93200	93000	59
394	20240724	123000	2335060200	93000	93100	93100	93000	13
395	20240724	122900	2333850900	93000	93000	93000	93000	25
396	20240724	122800	2331525900	93100	93100	93100	93000	39
397	20240724	122700	2327897700	93100	93200	93200	93100	43
398	20240724	122600	2323892300	93100	93100	93100	93100	35
399	20240724	122500	2320633800	93200	93000	93200	93000	55
400	20240724	122400	2315516400	93000	93100	93100	93000	42
401	20240724	122300	2311609400	93000	93000	93000	93000	10
402	20240724	122200	2310679400	93000	93000	93000	93000	25
403	20240724	122100	2308354400	93000	93000	93000	93000	95
404	20240724	122000	2299519400	93100	93100	93100	93000	34
405	20240724	121900	2296356500	93100	93100	93100	93000	83
406	20240724	121800	2288635300	93000	93100	93100	93000	44
407	20240724	121700	2284541500	93100	93200	93200	93100	17
408	20240724	121600	2282958100	93200	93200	93200	93100	40
409	20240724	121500	2279232600	93200	93200	93200	93100	53
410	20240724	121400	2274297200	93200	93300	93300	93200	9
411	20240724	121300	2273458000	93200	93200	93300	93200	43
412	20240724	121200	2269449600	93200	93200	93200	93200	30
413	20240724	121100	2266653600	93300	93200	93300	93200	30
414	20240724	121000	2263857100	93300	93300	93300	93200	19
415	20240724	120900	2262085500	93200	93100	93200	93100	92
416	20240724	120800	2253517100	93100	93100	93100	93000	31
417	20240724	120700	2250632000	93100	93100	93100	93100	32
418	20240724	120600	2247652800	93100	93300	93300	93100	18
419	20240724	120500	2245975400	93100	93200	93200	93100	48
420	20240724	120400	2241504800	93100	93100	93100	93000	13
421	20240724	120300	2240295500	93100	93000	93100	92900	45
422	20240724	120200	2236114400	93000	93000	93000	93000	35
423	20240724	120100	2232859400	93000	92900	93000	92900	46
424	20240724	120000	2228584300	92900	92900	92900	92800	89
425	20240724	115900	2220322700	92800	92900	92900	92800	61
426	20240724	115800	2214660600	92900	92900	92900	92900	45
427	20240724	115700	2210480100	92900	92900	92900	92900	18
428	20240724	115600	2208807900	92900	92900	92900	92900	74
429	20240724	115500	2201933300	92900	92800	92900	92800	42
430	20240724	115400	2198035500	92800	92800	92800	92700	44
431	20240724	115300	2193954700	92800	92800	92800	92700	95
432	20240724	115200	2185142100	92700	92900	92900	92700	123
433	20240724	115100	2173732900	92800	92800	92800	92800	12
434	20240724	115000	2172619300	92800	92800	92900	92700	209
435	20240724	114900	2153232100	92700	92900	92900	92700	250
436	20240724	114800	2130034700	92800	92900	92900	92800	56
437	20240724	114700	2124836700	92800	92800	92800	92800	205
438	20240724	114600	2105812700	92800	92700	92900	92700	59
439	20240724	114500	2100338400	92800	92700	92800	92700	78
440	20240724	114400	2093103700	92700	92900	92900	92700	768
441	20240724	114300	2021829200	93000	93200	93200	93000	2238
442	20240724	114200	1813661000	93100	93200	93200	93100	692
443	20240724	114100	1749233800	93200	93200	93200	93200	66
444	20240724	114000	1743082600	93200	93300	93300	93100	246
445	20240724	113900	1720160600	93200	93300	93300	93200	184
446	20240724	113800	1703011300	93200	93300	93300	93200	69
447	20240724	113700	1696579100	93300	93300	93300	93300	316
448	20240724	113600	1667096300	93300	93400	93400	93300	44
449	20240724	113500	1662990100	93400	93400	93400	93300	30
450	20240724	113400	1660188300	93300	93400	93400	93300	585
451	20240724	113300	1605550400	93400	93500	93500	93400	20
452	20240724	113200	1603682300	93500	93500	93500	93400	48
453	20240724	113100	1599196800	93500	93500	93500	93400	49
454	20240724	113000	1594616300	93500	93600	93600	93500	30
455	20240724	112900	1591810900	93600	93600	93700	93500	105
456	20240724	112800	1581980000	93400	93500	93500	93400	38
457	20240724	112700	1578429500	93500	93500	93500	93400	47
458	20240724	112600	1574038400	93500	93500	93500	93500	46
459	20240724	112500	1569737400	93500	93400	93500	93400	38
460	20240724	112400	1566188000	93500	93400	93500	93400	40
461	20240724	112300	1562450800	93500	93400	93500	93400	158
462	20240724	112200	1547681200	93400	93400	93400	93400	50
463	20240724	112100	1543011200	93400	93400	93500	93400	104
464	20240724	112000	1533296100	93500	93500	93500	93400	16
465	20240724	111900	1531801100	93500	93500	93500	93500	14
466	20240724	111800	1530492100	93600	93500	93600	93500	15
467	20240724	111700	1529089300	93500	93600	93600	93400	616
468	20240724	111600	1471478300	93600	93600	93600	93600	40
469	20240724	111500	1467734300	93600	93500	93600	93500	53
470	20240724	111400	1462773600	93500	93600	93600	93500	39
471	20240724	111300	1459125100	93600	93700	93700	93600	26
472	20240724	111200	1456691400	93700	93600	93700	93600	37
473	20240724	111100	1453227900	93700	93600	93700	93600	45
474	20240724	111000	1449014700	93600	93500	93600	93500	45
475	20240724	110900	1444805200	93500	93500	93500	93500	113
476	20240724	110800	1434239700	93500	93600	93600	93500	130
477	20240724	110700	1422084100	93600	93500	93600	93500	11
478	20240724	110600	1421055500	93600	93600	93600	93500	52
479	20240724	110500	1416190800	93600	93500	93600	93500	83
480	20240724	110400	1408430200	93600	93600	93600	93500	96
481	20240724	110300	1399452000	93600	93500	93600	93400	132
482	20240724	110200	1387110700	93500	93500	93500	93500	43
483	20240724	110100	1383090200	93500	93500	93500	93500	66
484	20240724	110000	1376919200	93500	93500	93500	93400	51
485	20240724	105900	1372153200	93500	93500	93500	93400	41
486	20240724	105800	1368320700	93500	93600	93600	93500	136
487	20240724	105700	1355604000	93600	93500	93600	93400	89
488	20240724	105600	1347279100	93500	93500	93700	93400	158
489	20240724	105500	1332512500	93400	93700	93800	93400	809
490	20240724	105400	1256815200	93700	93700	93700	93600	164
491	20240724	105300	1241449400	93700	93600	93700	93600	84
492	20240724	105200	1233581500	93600	93700	93700	93600	74
493	20240724	105100	1226652400	93700	93600	93700	93600	25
494	20240724	105000	1224312300	93600	93700	93700	93600	366
495	20240724	104900	1190054300	93700	93700	93700	93700	204
496	20240724	104800	1170939500	93700	93900	93900	93700	17
497	20240724	104700	1169345300	93700	93700	93700	93700	60
498	20240724	104600	1163723300	93700	93800	93800	93700	33
499	20240724	104500	1160631100	93700	93800	93800	93700	191
500	20240724	104400	1142725200	93800	93700	93800	93700	137
501	20240724	104300	1129874900	93800	93800	93800	93700	750
502	20240724	104200	1059533100	93800	94000	94000	93800	736
503	20240724	104100	990380400	94100	94100	94100	94000	79
504	20240724	104000	982949000	94200	94200	94200	94200	6
505	20240724	103900	982383800	94100	94200	94200	94100	99
506	20240724	103800	973060400	94200	94200	94200	94200	62
507	20240724	103700	967220000	94200	94100	94200	94100	36
508	20240724	103600	963829800	94100	94100	94100	94000	80
509	20240724	103500	956306900	94100	94100	94100	94000	17
510	20240724	103400	954708200	94100	94000	94100	94000	38
511	20240724	103300	951135500	94000	94000	94000	94000	43
512	20240724	103200	947093500	94000	94000	94000	93900	29
513	20240724	103100	944369900	94000	94000	94000	94000	28
514	20240724	103000	941737900	94000	94000	94100	94000	28
515	20240724	102900	939105700	94000	94000	94000	94000	10
516	20240724	102800	938165700	94000	94000	94000	94000	35
517	20240724	102700	934875700	94000	94200	94200	94000	154
518	20240724	102600	920396400	94100	94100	94100	94100	44
519	20240724	102500	916256000	94100	94100	94100	94100	10
520	20240724	102400	915315000	94100	94100	94100	94100	235
521	20240724	102300	893201500	94200	94100	94300	94100	274
522	20240724	102200	867408500	94000	93900	94100	93900	131
523	20240724	102100	855098500	93900	93900	93900	93900	70
524	20240724	102000	848525500	93900	94000	94000	93900	121
525	20240724	101900	837162500	93900	94000	94000	93900	209
526	20240724	101800	817533400	94000	94000	94000	94000	24
527	20240724	101700	815277400	93900	94000	94000	93900	62
528	20240724	101600	809452100	94000	94000	94100	94000	21
529	20240724	101500	807477800	93900	94000	94000	93900	42
530	20240724	101400	803533800	94000	94100	94100	94000	226
531	20240724	101300	782289700	94000	94100	94100	94000	51
532	20240724	101200	777494200	94200	94200	94200	94200	14
533	20240724	101100	776175400	94100	94000	94100	94000	61
534	20240724	101000	770438800	94000	94000	94000	93900	26
535	20240724	100900	767995800	94000	94000	94000	94000	42
536	20240724	100800	764047800	94000	93900	94000	93900	392
537	20240724	100700	727225000	93900	94100	94100	93900	1077
538	20240724	100600	625944000	94100	94200	94200	94100	72
539	20240724	100500	619161700	94200	94200	94300	94200	77
540	20240724	100400	611907500	94200	94200	94300	94200	111
541	20240724	100300	601450300	94200	94200	94200	94200	45
542	20240724	100200	597211300	94200	94200	94200	94200	47
543	20240724	100100	592783900	94200	94200	94200	94100	54
544	20240724	100000	587699700	94200	94300	94300	94200	69
545	20240724	095900	581197700	94400	94400	94400	94400	2
546	20240724	095800	581008900	94500	94100	94500	94100	28
547	20240724	095700	578372900	94100	94100	94100	94100	36
548	20240724	095600	574985300	94100	94100	94100	94000	49
549	20240724	095500	570376900	94100	94100	94100	94100	39
550	20240724	095400	566707000	94100	94000	94100	94000	48
551	20240724	095300	562194500	94100	94100	94100	94100	29
552	20240724	095200	559465600	94100	94300	94300	94100	338
553	20240724	095100	527646400	94300	94400	94400	94300	291
554	20240724	095000	500189700	94500	94500	94500	94500	60
555	20240724	094900	494519700	94600	94600	94700	94600	37
556	20240724	094800	491018400	94700	94700	94700	94700	10
557	20240724	094700	490071400	94600	94600	94600	94600	47
558	20240724	094600	485625200	94600	94600	94600	94600	22
559	20240724	094500	483544000	94600	94700	94700	94600	26
560	20240724	094400	481084300	94700	94600	94700	94600	8
561	20240724	094300	480326800	94700	94700	94700	94700	16
562	20240724	094200	478811600	94800	94800	94800	94800	1
563	20240724	094100	478716800	94600	94800	94800	94600	34
564	20240724	094000	475497400	94800	94800	94800	94800	3
565	20240724	093900	475213000	94800	95000	95000	94800	144
566	20240724	093800	461561200	94800	94900	95000	94800	52
567	20240724	093700	456630000	94900	94900	95100	94900	45
568	20240724	093600	452359100	95100	95100	95100	94900	146
569	20240724	093500	438478600	95200	95300	95500	95200	51
570	20240724	093400	433616300	95200	95000	95200	95000	2
571	20240724	093300	433426100	95000	95000	95200	95000	428
572	20240724	093200	392758900	95000	94400	95000	94400	83
573	20240724	093100	384901000	94500	94400	94500	94400	25
574	20240724	093000	382538800	94400	94300	94400	94300	42
575	20240724	092900	378577800	94300	94100	94300	94100	3
576	20240724	092800	378295300	94100	94100	94100	94100	58
577	20240724	092700	372837500	94100	94100	94100	94100	17
578	20240724	092600	371237800	94000	94100	94100	94000	232
579	20240724	092500	349409000	94100	94200	94200	94100	9
580	20240724	092400	348561800	94200	94500	94500	94200	46
581	20240724	092300	344222900	94100	94100	94100	94100	1
582	20240724	092200	344128800	94500	94100	94500	94100	230
583	20240724	092100	322480900	94100	94100	94100	94100	1
584	20240724	092000	322386800	94100	94200	94500	94100	243
585	20240724	091900	299519200	94100	94600	94600	94100	226
586	20240724	091800	278247600	94100	94200	94800	94100	296
587	20240724	091700	250314200	94100	94700	94700	94100	129
588	20240724	091600	238115300	94700	94000	94700	94000	316
589	20240724	091500	208304900	94000	94100	94100	94000	135
590	20240724	091400	195609300	94200	94000	94200	94000	120
591	20240724	091300	184307900	94000	94300	94300	94000	122
592	20240724	091200	172827100	94300	94200	94300	94000	7
593	20240724	091100	172168600	94000	94400	94400	94000	225
594	20240724	091000	150999600	94300	94100	94300	94000	15
595	20240724	090900	149588000	94000	94100	94400	94000	410
596	20240724	090800	111016500	94000	94100	94200	94000	41
597	20240724	090700	107160100	94100	94200	94200	93900	135
598	20240724	090600	94459200	94200	94200	94200	94200	9
599	20240724	090500	93611400	94000	94200	94300	94000	151
600	20240724	090400	79398100	94200	93900	94200	93900	28
601	20240724	090300	76767100	93900	94300	94300	93800	95
602	20240724	090200	67823700	94300	94000	94400	94000	78
603	20240724	090100	60479800	94100	94000	94500	94000	47
604	20240724	090000	56058300	94000	93600	94300	93600	598