KissMeData/307950/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210300	11000578400	158900	158900	158900	158900	1479
3	20240724	210200	11000578400	158900	158900	158900	158900	0
4	20240724	210100	11000578400	158900	158900	158900	158900	0
5	20240724	210000	11000578400	158900	158900	158900	158900	0
6	20240724	205900	11000578400	158900	158900	158900	158900	0
7	20240724	205800	11000578400	158900	158900	158900	158900	0
8	20240724	205700	11000578400	158900	158900	158900	158900	0
9	20240724	205600	11000578400	158900	158900	158900	158900	0
10	20240724	205500	11000578400	158900	158900	158900	158900	0
11	20240724	205400	11000578400	158900	158900	158900	158900	0
12	20240724	205300	11000578400	158900	158900	158900	158900	0
13	20240724	205200	11000578400	158900	158900	158900	158900	0
14	20240724	205100	11000578400	158900	158900	158900	158900	0
15	20240724	205000	11000578400	158900	158900	158900	158900	0
16	20240724	204900	11000578400	158900	158900	158900	158900	0
17	20240724	204800	11000578400	158900	158900	158900	158900	0
18	20240724	204700	11000578400	158900	158900	158900	158900	0
19	20240724	204600	11000578400	158900	158900	158900	158900	0
20	20240724	204500	11000578400	158900	158900	158900	158900	0
21	20240724	204400	11000578400	158900	158900	158900	158900	0
22	20240724	204300	11000578400	158900	158900	158900	158900	0
23	20240724	204200	11000578400	158900	158900	158900	158900	0
24	20240724	204100	11000578400	158900	158900	158900	158900	0
25	20240724	204000	11000578400	158900	158900	158900	158900	0
26	20240724	203900	11000578400	158900	158900	158900	158900	0
27	20240724	203800	11000578400	158900	158900	158900	158900	0
28	20240724	203700	11000578400	158900	158900	158900	158900	0
29	20240724	203600	11000578400	158900	158900	158900	158900	0
30	20240724	203500	11000578400	158900	158900	158900	158900	0
31	20240724	203400	11000578400	158900	158900	158900	158900	0
32	20240724	203300	11000578400	158900	158900	158900	158900	1479
33	20240724	203200	11000578400	158900	158900	158900	158900	0
34	20240724	203100	11000578400	158900	158900	158900	158900	0
35	20240724	203000	11000578400	158900	158900	158900	158900	0
36	20240724	202900	11000578400	158900	158900	158900	158900	0
37	20240724	202800	11000578400	158900	158900	158900	158900	0
38	20240724	202700	11000578400	158900	158900	158900	158900	0
39	20240724	202600	11000578400	158900	158900	158900	158900	0
40	20240724	202500	11000578400	158900	158900	158900	158900	0
41	20240724	202400	11000578400	158900	158900	158900	158900	0
42	20240724	202300	11000578400	158900	158900	158900	158900	0
43	20240724	202200	11000578400	158900	158900	158900	158900	0
44	20240724	202100	11000578400	158900	158900	158900	158900	0
45	20240724	202000	11000578400	158900	158900	158900	158900	0
46	20240724	201900	11000578400	158900	158900	158900	158900	0
47	20240724	201800	11000578400	158900	158900	158900	158900	0
48	20240724	201700	11000578400	158900	158900	158900	158900	0
49	20240724	201600	11000578400	158900	158900	158900	158900	0
50	20240724	201500	11000578400	158900	158900	158900	158900	0
51	20240724	201400	11000578400	158900	158900	158900	158900	0
52	20240724	201300	11000578400	158900	158900	158900	158900	0
53	20240724	201200	11000578400	158900	158900	158900	158900	0
54	20240724	201100	11000578400	158900	158900	158900	158900	0
55	20240724	201000	11000578400	158900	158900	158900	158900	0
56	20240724	200900	11000578400	158900	158900	158900	158900	0
57	20240724	200800	11000578400	158900	158900	158900	158900	0
58	20240724	200700	11000578400	158900	158900	158900	158900	0
59	20240724	200600	11000578400	158900	158900	158900	158900	0
60	20240724	200500	11000578400	158900	158900	158900	158900	0
61	20240724	200400	11000578400	158900	158900	158900	158900	0
62	20240724	200300	11000578400	158900	158900	158900	158900	1479
63	20240724	200200	11000578400	158900	158900	158900	158900	0
64	20240724	200100	11000578400	158900	158900	158900	158900	0
65	20240724	200000	11000578400	158900	158900	158900	158900	0
66	20240724	195900	11000578400	158900	158900	158900	158900	0
67	20240724	195800	11000578400	158900	158900	158900	158900	0
68	20240724	195700	11000578400	158900	158900	158900	158900	0
69	20240724	195600	11000578400	158900	158900	158900	158900	0
70	20240724	195500	11000578400	158900	158900	158900	158900	0
71	20240724	195400	11000578400	158900	158900	158900	158900	0
72	20240724	195300	11000578400	158900	158900	158900	158900	0
73	20240724	195200	11000578400	158900	158900	158900	158900	0
74	20240724	195100	11000578400	158900	158900	158900	158900	0
75	20240724	195000	11000578400	158900	158900	158900	158900	0
76	20240724	194900	11000578400	158900	158900	158900	158900	0
77	20240724	194800	11000578400	158900	158900	158900	158900	0
78	20240724	194700	11000578400	158900	158900	158900	158900	0
79	20240724	194600	11000578400	158900	158900	158900	158900	0
80	20240724	194500	11000578400	158900	158900	158900	158900	0
81	20240724	194400	11000578400	158900	158900	158900	158900	0
82	20240724	194300	11000578400	158900	158900	158900	158900	0
83	20240724	194200	11000578400	158900	158900	158900	158900	0
84	20240724	194100	11000578400	158900	158900	158900	158900	0
85	20240724	194000	11000578400	158900	158900	158900	158900	0
86	20240724	193900	11000578400	158900	158900	158900	158900	0
87	20240724	193800	11000578400	158900	158900	158900	158900	0
88	20240724	193700	11000578400	158900	158900	158900	158900	0
89	20240724	193600	11000578400	158900	158900	158900	158900	0
90	20240724	193500	11000578400	158900	158900	158900	158900	0
91	20240724	193400	11000578400	158900	158900	158900	158900	0
92	20240724	193300	11000578400	158900	158900	158900	158900	1479
93	20240724	193200	11000578400	158900	158900	158900	158900	0
94	20240724	193100	11000578400	158900	158900	158900	158900	0
95	20240724	193000	11000578400	158900	158900	158900	158900	0
96	20240724	192900	11000578400	158900	158900	158900	158900	0
97	20240724	192800	11000578400	158900	158900	158900	158900	0
98	20240724	192700	11000578400	158900	158900	158900	158900	0
99	20240724	192600	11000578400	158900	158900	158900	158900	0
100	20240724	192500	11000578400	158900	158900	158900	158900	0
101	20240724	192400	11000578400	158900	158900	158900	158900	0
102	20240724	192300	11000578400	158900	158900	158900	158900	0
103	20240724	192200	11000578400	158900	158900	158900	158900	0
104	20240724	192100	11000578400	158900	158900	158900	158900	0
105	20240724	192000	11000578400	158900	158900	158900	158900	0
106	20240724	191900	11000578400	158900	158900	158900	158900	0
107	20240724	191800	11000578400	158900	158900	158900	158900	0
108	20240724	191700	11000578400	158900	158900	158900	158900	0
109	20240724	191600	11000578400	158900	158900	158900	158900	0
110	20240724	191500	11000578400	158900	158900	158900	158900	0
111	20240724	191400	11000578400	158900	158900	158900	158900	0
112	20240724	191300	11000578400	158900	158900	158900	158900	0
113	20240724	191200	11000578400	158900	158900	158900	158900	0
114	20240724	191100	11000578400	158900	158900	158900	158900	0
115	20240724	191000	11000578400	158900	158900	158900	158900	0
116	20240724	190900	11000578400	158900	158900	158900	158900	0
117	20240724	190800	11000578400	158900	158900	158900	158900	0
118	20240724	190700	11000578400	158900	158900	158900	158900	0
119	20240724	190600	11000578400	158900	158900	158900	158900	0
120	20240724	190500	11000578400	158900	158900	158900	158900	0
121	20240724	190400	11000578400	158900	158900	158900	158900	0
122	20240724	190300	11000578400	158900	158900	158900	158900	1479
123	20240724	190200	11000578400	158900	158900	158900	158900	0
124	20240724	190100	11000578400	158900	158900	158900	158900	0
125	20240724	190000	11000578400	158900	158900	158900	158900	0
126	20240724	185900	11000578400	158900	158900	158900	158900	0
127	20240724	185800	11000578400	158900	158900	158900	158900	0
128	20240724	185700	11000578400	158900	158900	158900	158900	0
129	20240724	185600	11000578400	158900	158900	158900	158900	0
130	20240724	185500	11000578400	158900	158900	158900	158900	0
131	20240724	185400	11000578400	158900	158900	158900	158900	0
132	20240724	185300	11000578400	158900	158900	158900	158900	0
133	20240724	185200	11000578400	158900	158900	158900	158900	0
134	20240724	185100	11000578400	158900	158900	158900	158900	0
135	20240724	185000	11000578400	158900	158900	158900	158900	0
136	20240724	184900	11000578400	158900	158900	158900	158900	0
137	20240724	184800	11000578400	158900	158900	158900	158900	0
138	20240724	184700	11000578400	158900	158900	158900	158900	0
139	20240724	184600	11000578400	158900	158900	158900	158900	0
140	20240724	184500	11000578400	158900	158900	158900	158900	0
141	20240724	184400	11000578400	158900	158900	158900	158900	0
142	20240724	184300	11000578400	158900	158900	158900	158900	0
143	20240724	184200	11000578400	158900	158900	158900	158900	0
144	20240724	184100	11000578400	158900	158900	158900	158900	0
145	20240724	184000	11000578400	158900	158900	158900	158900	0
146	20240724	183900	11000578400	158900	158900	158900	158900	0
147	20240724	183800	11000578400	158900	158900	158900	158900	0
148	20240724	183700	11000578400	158900	158900	158900	158900	0
149	20240724	183600	11000578400	158900	158900	158900	158900	0
150	20240724	183500	11000578400	158900	158900	158900	158900	0
151	20240724	183400	11000578400	158900	158900	158900	158900	0
152	20240724	183300	11000578400	158900	158900	158900	158900	1479
153	20240724	183200	11000578400	158900	158900	158900	158900	0
154	20240724	183100	11000578400	158900	158900	158900	158900	0
155	20240724	183000	11000578400	158900	158900	158900	158900	0
156	20240724	182900	11000578400	158900	158900	158900	158900	0
157	20240724	182800	11000578400	158900	158900	158900	158900	0
158	20240724	182700	11000578400	158900	158900	158900	158900	0
159	20240724	182600	11000578400	158900	158900	158900	158900	0
160	20240724	182500	11000578400	158900	158900	158900	158900	0
161	20240724	182400	11000578400	158900	158900	158900	158900	0
162	20240724	182300	11000578400	158900	158900	158900	158900	0
163	20240724	182200	11000578400	158900	158900	158900	158900	0
164	20240724	182100	11000578400	158900	158900	158900	158900	0
165	20240724	182000	11000578400	158900	158900	158900	158900	0
166	20240724	181900	11000578400	158900	158900	158900	158900	0
167	20240724	181800	11000578400	158900	158900	158900	158900	0
168	20240724	181700	11000578400	158900	158900	158900	158900	0
169	20240724	181600	11000578400	158900	158900	158900	158900	0
170	20240724	181500	11000578400	158900	158900	158900	158900	0
171	20240724	181400	11000578400	158900	158900	158900	158900	0
172	20240724	181300	11000578400	158900	158900	158900	158900	0
173	20240724	181200	11000578400	158900	158900	158900	158900	0
174	20240724	181100	11000578400	158900	158900	158900	158900	0
175	20240724	181000	11000578400	158900	158900	158900	158900	0
176	20240724	180900	11000578400	158900	158900	158900	158900	0
177	20240724	180800	11000578400	158900	158900	158900	158900	0
178	20240724	180700	11000578400	158900	158900	158900	158900	0
179	20240724	180600	11000578400	158900	158900	158900	158900	0
180	20240724	180500	11000578400	158900	158900	158900	158900	0
181	20240724	180400	11000578400	158900	158900	158900	158900	0
182	20240724	180300	11000578400	158900	158900	158900	158900	1479
183	20240724	180200	11000578400	158900	158900	158900	158900	0
184	20240724	180100	11000578400	158900	158900	158900	158900	0
185	20240724	180000	11000578400	158900	158900	158900	158900	0
186	20240724	175900	11000578400	158900	158900	158900	158900	0
187	20240724	175800	11000578400	158900	158900	158900	158900	0
188	20240724	175700	11000578400	158900	158900	158900	158900	0
189	20240724	175600	11000578400	158900	158900	158900	158900	0
190	20240724	175500	11000578400	158900	158900	158900	158900	0
191	20240724	175400	11000578400	158900	158900	158900	158900	0
192	20240724	175300	11000578400	158900	158900	158900	158900	0
193	20240724	175200	11000578400	158900	158900	158900	158900	0
194	20240724	175100	11000578400	158900	158900	158900	158900	0
195	20240724	175000	11000578400	158900	158900	158900	158900	0
196	20240724	174900	11000578400	158900	158900	158900	158900	0
197	20240724	174800	11000578400	158900	158900	158900	158900	0
198	20240724	174700	11000578400	158900	158900	158900	158900	0
199	20240724	174600	11000578400	158900	158900	158900	158900	0
200	20240724	174500	11000578400	158900	158900	158900	158900	0
201	20240724	174400	11000578400	158900	158900	158900	158900	0
202	20240724	174300	11000578400	158900	158900	158900	158900	0
203	20240724	174200	11000578400	158900	158900	158900	158900	0
204	20240724	174100	11000578400	158900	158900	158900	158900	0
205	20240724	174000	11000578400	158900	158900	158900	158900	0
206	20240724	173900	11000578400	158900	158900	158900	158900	0
207	20240724	173800	11000578400	158900	158900	158900	158900	0
208	20240724	173700	11000578400	158900	158900	158900	158900	0
209	20240724	173600	11000578400	158900	158900	158900	158900	0
210	20240724	173500	11000578400	158900	158900	158900	158900	0
211	20240724	173400	11000578400	158900	158900	158900	158900	0
212	20240724	173300	11000578400	158900	158900	158900	158900	1479
213	20240724	173200	11000578400	158900	158900	158900	158900	0
214	20240724	173100	11000578400	158900	158900	158900	158900	0
215	20240724	173000	11000578400	158900	158900	158900	158900	0
216	20240724	172900	11000578400	158900	158900	158900	158900	0
217	20240724	172800	11000578400	158900	158900	158900	158900	0
218	20240724	172700	11000578400	158900	158900	158900	158900	0
219	20240724	172600	11000578400	158900	158900	158900	158900	0
220	20240724	172500	11000578400	158900	158900	158900	158900	0
221	20240724	172400	11000578400	158900	158900	158900	158900	0
222	20240724	172300	11000578400	158900	158900	158900	158900	0
223	20240724	172200	11000578400	158900	158900	158900	158900	0
224	20240724	172100	11000578400	158900	158900	158900	158900	0
225	20240724	172000	11000578400	158900	158900	158900	158900	0
226	20240724	171900	11000578400	158900	158900	158900	158900	0
227	20240724	171800	11000578400	158900	158900	158900	158900	0
228	20240724	171700	11000578400	158900	158900	158900	158900	0
229	20240724	171600	11000578400	158900	158900	158900	158900	0
230	20240724	171500	11000578400	158900	158900	158900	158900	0
231	20240724	171400	11000578400	158900	158900	158900	158900	0
232	20240724	171300	11000578400	158900	158900	158900	158900	0
233	20240724	171200	11000578400	158900	158900	158900	158900	0
234	20240724	171100	11000578400	158900	158900	158900	158900	0
235	20240724	171000	11000578400	158900	158900	158900	158900	0
236	20240724	170900	11000578400	158900	158900	158900	158900	0
237	20240724	170800	11000578400	158900	158900	158900	158900	0
238	20240724	170700	11000578400	158900	158900	158900	158900	0
239	20240724	170600	11000578400	158900	158900	158900	158900	0
240	20240724	170500	11000578400	158900	158900	158900	158900	0
241	20240724	170400	11000578400	158900	158900	158900	158900	0
242	20240724	170300	11000578400	158900	158900	158900	158900	1479
243	20240724	170200	11000578400	158900	158900	158900	158900	0
244	20240724	170100	11000578400	158900	158900	158900	158900	0
245	20240724	170000	11000578400	158900	158900	158900	158900	0
246	20240724	165900	11000578400	158900	158900	158900	158900	0
247	20240724	165800	11000578400	158900	158900	158900	158900	0
248	20240724	165700	11000578400	158900	158900	158900	158900	0
249	20240724	165600	11000578400	158900	158900	158900	158900	0
250	20240724	165500	11000578400	158900	158900	158900	158900	0
251	20240724	165400	11000578400	158900	158900	158900	158900	0
252	20240724	165300	11000578400	158900	158900	158900	158900	0
253	20240724	165200	11000578400	158900	158900	158900	158900	0
254	20240724	165100	11000578400	158900	158900	158900	158900	0
255	20240724	165000	11000578400	158900	158900	158900	158900	0
256	20240724	164900	11000578400	158900	158900	158900	158900	0
257	20240724	164800	11000578400	158900	158900	158900	158900	0
258	20240724	164700	11000578400	158900	158900	158900	158900	0
259	20240724	164600	11000578400	158900	158900	158900	158900	0
260	20240724	164500	11000578400	158900	158900	158900	158900	0
261	20240724	164400	11000578400	158900	158900	158900	158900	0
262	20240724	164300	11000578400	158900	158900	158900	158900	0
263	20240724	164200	11000578400	158900	158900	158900	158900	0
264	20240724	164100	11000578400	158900	158900	158900	158900	0
265	20240724	164000	11000578400	158900	158900	158900	158900	0
266	20240724	163900	11000578400	158900	158900	158900	158900	0
267	20240724	163800	11000578400	158900	158900	158900	158900	0
268	20240724	163700	11000578400	158900	158900	158900	158900	0
269	20240724	163600	11000578400	158900	158900	158900	158900	0
270	20240724	163500	11000578400	158900	158900	158900	158900	0
271	20240724	163400	11000578400	158900	158900	158900	158900	0
272	20240724	163300	11000578400	158900	158900	158900	158900	1479
273	20240724	163200	11000578400	158900	158900	158900	158900	0
274	20240724	163100	11000578400	158900	158900	158900	158900	0
275	20240724	163000	11000578400	158900	158900	158900	158900	0
276	20240724	162900	11000578400	158900	158900	158900	158900	0
277	20240724	162800	11000578400	158900	158900	158900	158900	0
278	20240724	162700	11000578400	158900	158900	158900	158900	0
279	20240724	162600	11000578400	158900	158900	158900	158900	0
280	20240724	162500	11000578400	158900	158900	158900	158900	0
281	20240724	162400	11000578400	158900	158900	158900	158900	0
282	20240724	162300	11000578400	158900	158900	158900	158900	0
283	20240724	162200	11000578400	158900	158900	158900	158900	0
284	20240724	162100	11000578400	158900	158900	158900	158900	0
285	20240724	162000	11000578400	158900	158900	158900	158900	0
286	20240724	161900	11000578400	158900	158900	158900	158900	0
287	20240724	161800	11000578400	158900	158900	158900	158900	0
288	20240724	161700	11000578400	158900	158900	158900	158900	0
289	20240724	161600	11000578400	158900	158900	158900	158900	0
290	20240724	161500	11000578400	158900	158900	158900	158900	0
291	20240724	161400	11000578400	158900	158900	158900	158900	0
292	20240724	161300	11000578400	158900	158900	158900	158900	0
293	20240724	161200	11000578400	158900	158900	158900	158900	0
294	20240724	161100	11000578400	158900	158900	158900	158900	0
295	20240724	161000	11000578400	158900	158900	158900	158900	0
296	20240724	160900	11000578400	158900	158900	158900	158900	0
297	20240724	160800	11000578400	158900	158900	158900	158900	0
298	20240724	160700	11000578400	158900	158900	158900	158900	0
299	20240724	160600	11000578400	158900	158900	158900	158900	0
300	20240724	160500	11000578400	158900	158900	158900	158900	0
301	20240724	160400	11000578400	158900	158900	158900	158900	0
302	20240724	160300	11000578400	158900	158900	158900	158900	1479
303	20240724	160200	11000578400	158900	158900	158900	158900	0
304	20240724	160100	11000578400	158900	158900	158900	158900	0
305	20240724	160000	11000578400	158900	158900	158900	158900	0
306	20240724	155900	11000578400	158900	158900	158900	158900	0
307	20240724	155800	11000578400	158900	158900	158900	158900	0
308	20240724	155700	11000578400	158900	158900	158900	158900	0
309	20240724	155600	11000578400	158900	158900	158900	158900	0
310	20240724	155500	11000578400	158900	158900	158900	158900	0
311	20240724	155400	11000578400	158900	158900	158900	158900	0
312	20240724	155300	11000578400	158900	158900	158900	158900	0
313	20240724	155200	11000578400	158900	158900	158900	158900	0
314	20240724	155100	11000578400	158900	158900	158900	158900	0
315	20240724	155000	11000578400	158900	158900	158900	158900	0
316	20240724	154900	11000578400	158900	158900	158900	158900	0
317	20240724	154800	11000578400	158900	158900	158900	158900	0
318	20240724	154700	11000578400	158900	158900	158900	158900	0
319	20240724	154600	11000578400	158900	158900	158900	158900	0
320	20240724	154500	11000578400	158900	158900	158900	158900	0
321	20240724	154400	11000578400	158900	158900	158900	158900	0
322	20240724	154300	11000578400	158900	158900	158900	158900	0
323	20240724	154200	11000578400	158900	158900	158900	158900	0
324	20240724	154100	11000578400	158900	158900	158900	158900	0
325	20240724	154000	11000578400	158900	158900	158900	158900	0
326	20240724	153900	11000578400	158900	158900	158900	158900	0
327	20240724	153800	11000578400	158900	158900	158900	158900	0
328	20240724	153700	11000578400	158900	158900	158900	158900	0
329	20240724	153600	11000578400	158900	158900	158900	158900	0
330	20240724	153500	11000578400	158900	158900	158900	158900	0
331	20240724	153400	11000578400	158900	158900	158900	158900	0
332	20240724	153300	11000578400	158900	158900	158900	158900	1479
333	20240724	153200	11000578400	158900	158900	158900	158900	0
334	20240724	153100	11000578400	158900	158900	158900	158900	0
335	20240724	153000	11000578400	158900	158900	158900	158900	1479
336	20240724	152900	10765565300	158900	158900	158900	158900	0
337	20240724	152800	10765565300	158900	158900	158900	158900	0
338	20240724	152700	10765565300	158900	158900	158900	158900	0
339	20240724	152600	10765565300	158900	158900	158900	158900	0
340	20240724	152500	10765565300	158900	158900	158900	158900	0
341	20240724	152400	10765565300	158900	158900	158900	158900	0
342	20240724	152300	10765565300	158900	158900	158900	158900	0
343	20240724	152200	10765565300	158900	158900	158900	158900	0
344	20240724	152100	10765565300	158900	158900	158900	158900	0
345	20240724	152000	10765565300	158900	158900	158900	158900	0
346	20240724	151900	10765565300	158900	158900	158900	158800	59
347	20240724	151800	10756192800	158900	158700	158900	158700	36
348	20240724	151700	10750476700	158700	158800	158900	158700	170
349	20240724	151600	10723483700	158800	158900	158900	158800	46
350	20240724	151500	10716178000	158900	158900	158900	158800	21
351	20240724	151400	10712842800	158800	158800	158900	158800	34
352	20240724	151300	10707441800	158900	158800	158900	158800	28
353	20240724	151200	10702993600	158800	158900	158900	158800	45
354	20240724	151100	10695847000	158900	159000	159000	158900	132
355	20240724	151000	10674866400	159000	158900	159000	158800	91
356	20240724	150900	10660406200	158800	158900	158900	158800	130
357	20240724	150800	10639760000	158800	158800	158900	158800	43
358	20240724	150700	10632930900	158900	158900	159000	158800	59
359	20240724	150600	10623554400	158900	158900	159000	158900	144
360	20240724	150500	10600672700	159000	158900	159000	158900	26
361	20240724	150400	10596539200	158900	159000	159100	158900	186
362	20240724	150300	10566965600	159000	159100	159100	159000	18
363	20240724	150200	10564102300	159000	159100	159100	159000	47
364	20240724	150100	10556627300	159100	159000	159100	159000	48
365	20240724	150000	10548991200	159000	159200	159200	159000	27
366	20240724	145900	10544696800	159200	159200	159200	159100	42
367	20240724	145800	10538012900	159100	159000	159200	159000	71
368	20240724	145700	10526719900	159000	158900	159100	158900	356
369	20240724	145600	10470083900	158900	158900	159000	158900	11
370	20240724	145500	10468335500	159000	158900	159100	158900	33
371	20240724	145400	10463087500	158900	158900	159000	158800	614
372	20240724	145300	10365551300	158900	158700	158900	158700	158
373	20240724	145200	10340463500	158700	158600	158700	158500	83
374	20240724	145100	10327301900	158500	158500	158600	158500	65
375	20240724	145000	10316998700	158500	158400	158600	158400	106
376	20240724	144900	10300192400	158500	158500	158500	158400	79
377	20240724	144800	10287677100	158400	158500	158500	158400	393
378	20240724	144700	10225424900	158400	158500	158600	158400	180
379	20240724	144600	10196894900	158400	158400	158500	158400	243
380	20240724	144500	10158398100	158500	158500	158600	158400	127
381	20240724	144400	10138267800	158400	158400	158500	158400	115
382	20240724	144300	10120050200	158400	158400	158500	158400	400
383	20240724	144200	10056689700	158400	158400	158500	158400	95
384	20240724	144100	10041640000	158400	158400	158500	158400	96
385	20240724	144000	10026432600	158400	158400	158600	158400	119
386	20240724	143900	10007576600	158500	158400	158500	158400	240
387	20240724	143800	9969552500	158500	158500	158500	158400	106
388	20240724	143700	9952760100	158400	158500	158500	158400	119
389	20240724	143600	9933908200	158400	158400	158500	158400	96
390	20240724	143500	9918701300	158400	158500	158600	158400	118
391	20240724	143400	9900006900	158500	158500	158600	158500	194
392	20240724	143300	9869257000	158500	158500	158600	158500	107
393	20240724	143200	9852297000	158500	158500	158600	158500	121
394	20240724	143100	9833110500	158500	158400	158600	158400	174
395	20240724	143000	9805535000	158400	158400	158500	158400	98
396	20240724	142900	9790011300	158400	158400	158500	158400	124
397	20240724	142800	9770368900	158500	158400	158600	158400	101
398	20240724	142700	9754368100	158400	158500	158500	158400	467
399	20240724	142600	9680394800	158500	158500	158500	158400	103
400	20240724	142500	9664077800	158500	158500	158500	158400	324
401	20240724	142400	9612732400	158400	158400	158500	158400	175
402	20240724	142300	9585008200	158500	158500	158500	158400	135
403	20240724	142200	9563623300	158400	158400	158500	158400	54
404	20240724	142100	9555068800	158500	158500	158600	158400	75
405	20240724	142000	9543184400	158500	158500	158500	158500	186
406	20240724	141900	9513703400	158600	158500	158600	158500	47
407	20240724	141800	9506250400	158500	158500	158600	158500	15
408	20240724	141700	9503871900	158500	158600	158600	158500	7
409	20240724	141600	9502761900	158500	158500	158500	158400	61
410	20240724	141500	9493093800	158500	158400	158500	158400	217
411	20240724	141400	9458720200	158500	158500	158500	158400	23
412	20240724	141300	9455075000	158600	158500	158600	158500	224
413	20240724	141200	9419570200	158400	158400	158500	158400	45
414	20240724	141100	9412440000	158400	158600	158600	158400	46
415	20240724	141000	9405150500	158600	158600	158600	158500	80
416	20240724	140900	9392469500	158500	158600	158600	158500	57
417	20240724	140800	9383430800	158500	158500	158600	158400	108
418	20240724	140700	9366311900	158400	158400	158500	158400	13
419	20240724	140600	9364252200	158500	158400	158500	158400	23
420	20240724	140500	9360607700	158400	158500	158500	158400	40
421	20240724	140400	9354270700	158500	158600	158600	158500	38
422	20240724	140300	9348247600	158600	158500	158600	158500	24
423	20240724	140200	9344442900	158500	158500	158500	158400	53
424	20240724	140100	9336046800	158500	158500	158600	158400	119
425	20240724	140000	9317193800	158500	158400	158600	158400	121
426	20240724	135900	9298014400	158400	158400	158500	158400	32
427	20240724	135800	9292944800	158400	158600	158600	158400	139
428	20240724	135700	9270919300	158600	158600	158600	158500	175
429	20240724	135600	9243181100	158500	158600	158600	158500	84
430	20240724	135500	9229861700	158500	158600	158600	158500	27
431	20240724	135400	9225581400	158600	158600	158700	158500	288
432	20240724	135300	9179930900	158600	158600	158700	158600	196
433	20240724	135200	9148844100	158700	158600	158700	158600	128
434	20240724	135100	9128542600	158600	158600	158700	158600	73
435	20240724	135000	9116963600	158800	158700	158800	158600	527
436	20240724	134900	9033328900	158800	158800	158800	158700	57
437	20240724	134800	9024279100	158700	158800	158800	158700	11
438	20240724	134700	9022533200	158700	158700	158800	158700	48
439	20240724	134600	9014914900	158700	158800	158800	158700	82
440	20240724	134500	9001896600	158700	158700	158700	158700	17
441	20240724	134400	8999198700	158800	158700	158800	158700	173
442	20240724	134300	8971730900	158700	158700	158800	158700	144
443	20240724	134200	8948877300	158700	158700	158800	158700	110
444	20240724	134100	8931418600	158800	158700	158800	158700	131
445	20240724	134000	8910627800	158700	158800	158800	158700	131
446	20240724	133900	8889836100	158800	158700	158800	158700	73
447	20240724	133800	8878249300	158700	158700	158800	158700	38
448	20240724	133700	8872218600	158700	158700	158800	158700	75
449	20240724	133600	8860314900	158800	158700	158800	158700	97
450	20240724	133500	8844918700	158700	158800	158800	158700	158
451	20240724	133400	8819843500	158700	158800	158800	158700	123
452	20240724	133300	8800316300	158700	158700	158800	158700	124
453	20240724	133200	8780636000	158800	158700	158800	158700	194
454	20240724	133100	8749847400	158700	158900	158900	158700	63
455	20240724	133000	8739843300	158800	158800	158900	158800	18
456	20240724	132900	8736983600	158900	158700	158900	158700	67
457	20240724	132800	8726343600	158800	158700	158800	158700	20
458	20240724	132700	8723168300	158700	158700	158800	158700	39
459	20240724	132600	8716978300	158800	158900	158900	158700	84
460	20240724	132500	8703645700	158900	158800	158900	158800	16
461	20240724	132400	8701104300	158800	158900	158900	158800	18
462	20240724	132300	8698245000	158800	158700	158800	158700	229
463	20240724	132200	8661882500	158700	158700	158800	158700	16
464	20240724	132100	8659342800	158700	158900	158900	158700	709
465	20240724	132000	8546720800	158900	159000	159000	158900	62
466	20240724	131900	8536866600	159000	159100	159100	159000	56
467	20240724	131800	8527962500	159100	159100	159100	159000	46
468	20240724	131700	8520646900	159000	159100	159100	159000	183
469	20240724	131600	8491534000	159000	159000	159100	159000	13
470	20240724	131500	8489466300	159000	159000	159100	159000	18
471	20240724	131400	8486603500	159000	159000	159000	158900	79
472	20240724	131300	8474042600	158900	159000	159000	158900	48
473	20240724	131200	8466413600	158900	159000	159000	158900	39
474	20240724	131100	8460213700	159000	159000	159000	158900	129
475	20240724	131000	8439712300	159000	159000	159100	159000	36
476	20240724	130900	8433987400	159000	159000	159100	158900	47
477	20240724	130800	8426513900	159000	159000	159100	158900	11
478	20240724	130700	8424764800	159000	159000	159000	159000	71
479	20240724	130600	8413475800	159000	159000	159000	159000	3
480	20240724	130500	8412998800	159000	158800	159000	158800	74
481	20240724	130400	8401238600	158900	158900	158900	158800	60
482	20240724	130300	8391709300	158900	158800	158900	158800	15
483	20240724	130200	8389326200	158900	158900	158900	158800	27
484	20240724	130100	8385036400	158900	158800	158900	158800	87
485	20240724	130000	8371219200	158800	158800	158900	158800	30
486	20240724	125900	8366454400	158800	158800	158900	158800	50
487	20240724	125800	8358513400	158900	158800	158900	158800	37
488	20240724	125700	8352635100	158900	158900	158900	158800	20
489	20240724	125600	8349457500	158800	158900	158900	158800	9
490	20240724	125500	8348027500	158900	158900	158900	158800	30
491	20240724	125400	8343261800	158900	159000	159000	158900	104
492	20240724	125300	8326736100	158900	159000	159000	158900	20
493	20240724	125200	8323557600	158900	158900	158900	158900	17
494	20240724	125100	8320856300	159000	159000	159100	159000	291
495	20240724	125000	8274587200	159100	159000	159100	159000	110
496	20240724	124900	8257096700	159000	159000	159000	159000	38
497	20240724	124800	8251054700	159100	159100	159100	159000	82
498	20240724	124700	8238009000	159000	159100	159100	159000	45
499	20240724	124600	8230850100	159100	159000	159100	159000	34
500	20240724	124500	8225441300	159100	159100	159100	159000	39
501	20240724	124400	8219239600	159100	159200	159200	159000	18
502	20240724	124300	8216376200	159200	158900	159200	158900	83
503	20240724	124200	8203173200	158900	158900	159000	158900	30
504	20240724	124100	8198405000	159000	159000	159000	158900	15
505	20240724	124000	8196020800	158900	159000	159000	158900	39
506	20240724	123900	8189822900	159000	159100	159100	159000	21
507	20240724	123800	8186483200	159100	159100	159100	159000	21
508	20240724	123700	8183142900	159100	159000	159100	159000	35
509	20240724	123600	8177577800	159000	159000	159100	159000	15
510	20240724	123500	8175191800	159000	159100	159100	159000	89
511	20240724	123400	8161035700	159000	159000	159100	159000	20
512	20240724	123300	8157855200	159000	159100	159100	159000	10
513	20240724	123200	8156264400	159100	159000	159200	159000	23
514	20240724	123100	8152604400	159000	158900	159000	158900	152
515	20240724	123000	8128447400	158900	158900	159000	158900	24
516	20240724	122900	8124632900	158900	158900	159000	158900	27
517	20240724	122800	8120342200	159000	159000	159000	159000	18
518	20240724	122700	8117480200	159200	159000	159200	158900	171
519	20240724	122600	8090284900	159000	159200	159200	159000	67
520	20240724	122500	8079631100	159200	158900	159200	158900	17
521	20240724	122400	8076926100	159100	159200	159200	159000	313
522	20240724	122300	8027124300	159100	159200	159400	159100	309
523	20240724	122200	7977914000	159200	159100	159200	159100	68
524	20240724	122100	7967092500	159100	159000	159100	159000	58
525	20240724	122000	7957869300	159000	158800	159000	158800	548
526	20240724	121900	7870769500	158800	158900	158900	158800	19
527	20240724	121800	7867752200	158800	158900	158900	158800	22
528	20240724	121700	7864257300	158800	158800	158900	158800	50
529	20240724	121600	7856313900	158800	158900	158900	158800	100
530	20240724	121500	7840428300	158900	158800	158900	158800	45
531	20240724	121400	7833279900	158800	158800	158900	158800	32
532	20240724	121300	7828196200	158800	158800	158900	158800	55
533	20240724	121200	7819461700	158800	158900	158900	158800	56
534	20240724	121100	7810564500	158900	158800	159000	158800	200
535	20240724	121000	7778783800	158800	158900	158900	158800	27
536	20240724	120900	7774495400	158800	158800	158900	158800	73
537	20240724	120800	7762896500	158900	158800	158900	158800	147
538	20240724	120700	7739538900	158800	158900	158900	158800	169
539	20240724	120600	7712688700	158800	158600	158800	158600	297
540	20240724	120500	7665529000	158700	158600	158700	158600	29
541	20240724	120400	7660928400	158700	158600	158700	158500	156
542	20240724	120300	7636174700	158500	158600	158600	158500	62
543	20240724	120200	7626347200	158600	158600	158800	158500	100
544	20240724	120100	7610482600	158600	158600	158600	158500	49
545	20240724	120000	7602711800	158600	158300	158600	158300	509
546	20240724	115900	7522058800	158300	158400	158400	158200	32
547	20240724	115800	7516992500	158300	158400	158400	158300	93
548	20240724	115700	7502262600	158400	158400	158500	158200	589
549	20240724	115600	7408965100	158400	158100	158400	157900	531
550	20240724	115500	7324915400	158000	157700	158000	157700	250
551	20240724	115400	7285446200	157600	157400	157600	157400	107
552	20240724	115300	7268590300	157400	157300	157600	157300	49
553	20240724	115200	7260875600	157400	157400	157500	157300	87
554	20240724	115100	7247186000	157500	157500	157500	157200	79
555	20240724	115000	7234754600	157400	157300	157400	157200	96
556	20240724	114900	7219657000	157200	157300	157400	157200	72
557	20240724	114800	7208334000	157300	157300	157500	157300	78
558	20240724	114700	7196060000	157400	157200	157700	157200	213
559	20240724	114600	7162545600	157200	157200	157300	157200	119
560	20240724	114500	7143838700	157200	157300	157400	157200	66
561	20240724	114400	7133460400	157200	157400	157400	157200	145
562	20240724	114300	7110658200	157200	157300	157400	157200	144
563	20240724	114200	7088008300	157300	157400	157600	157300	76
564	20240724	114100	7076052400	157300	157400	157500	157300	142
565	20240724	114000	7053708300	157400	157300	157400	157300	147
566	20240724	113900	7030583600	157300	157400	157500	157300	105
567	20240724	113800	7014062700	157400	157300	157500	157300	110
568	20240724	113700	6996748700	157300	157400	157400	157300	69
569	20240724	113600	6985891700	157400	157600	157600	157400	70
570	20240724	113500	6974865500	157600	157400	157700	157400	37
571	20240724	113400	6969034400	157400	157600	157600	157300	128
572	20240724	113300	6948882500	157400	157400	157500	157400	87
573	20240724	113200	6935185000	157400	157500	157600	157400	89
574	20240724	113100	6921171400	157500	157500	157700	157400	79
575	20240724	113000	6908723600	157600	157600	157600	157400	88
576	20240724	112900	6894865600	157400	157500	157700	157400	78
577	20240724	112800	6882576700	157500	157500	157600	157400	98
578	20240724	112700	6867140800	157500	157500	157500	157400	74
579	20240724	112600	6855490800	157600	157500	157600	157500	83
580	20240724	112500	6842417000	157500	157500	157600	157400	78
581	20240724	112400	6830132200	157400	157500	157500	157400	121
582	20240724	112300	6811084200	157500	157400	157500	157400	92
583	20240724	112200	6796600500	157400	157500	157600	157400	96
584	20240724	112100	6781485500	157500	157300	157500	157300	94
585	20240724	112000	6766693500	157400	157400	157400	157300	94
586	20240724	111900	6751902800	157400	157500	157500	157300	67
587	20240724	111800	6741353800	157400	157500	157600	157300	75
588	20240724	111700	6729547000	157700	157500	157700	157400	104
589	20240724	111600	6713165800	157600	157700	157700	157500	92
590	20240724	111500	6698670600	157800	157600	157800	157500	185
591	20240724	111400	6669495000	157600	157600	157700	157500	179
592	20240724	111300	6641290100	157600	157600	157700	157600	102
593	20240724	111200	6625212400	157500	157400	157600	157400	119
594	20240724	111100	6606473300	157400	157500	157600	157400	72
595	20240724	111000	6595134700	157500	157500	157500	157400	81
596	20240724	110900	6582379600	157500	157700	157700	157500	130
597	20240724	110800	6561898000	157500	157400	157700	157400	109
598	20240724	110700	6544722600	157500	157700	157700	157500	89
599	20240724	110600	6530701000	157700	157600	157700	157500	80
600	20240724	110500	6518097800	157700	157600	157700	157400	86
601	20240724	110400	6504548900	157600	157600	157800	157600	76
602	20240724	110300	6492565600	157700	157600	157700	157500	107
603	20240724	110200	6475696300	157700	157600	157700	157400	90
604	20240724	110100	6461513200	157500	157700	157800	157400	74
605	20240724	110000	6449849100	157700	157400	157800	157400	97
606	20240724	105900	6434554400	157600	157700	157800	157400	81
607	20240724	105800	6421798500	157500	157300	157600	157300	136
608	20240724	105700	6400388400	157300	157300	157400	157300	86
609	20240724	105600	6386857600	157300	157500	157500	157300	96
610	20240724	105500	6371744400	157400	157500	157600	157400	60
611	20240724	105400	6362296100	157500	157600	157700	157500	98
612	20240724	105300	6346852700	157600	157400	157700	157400	74
613	20240724	105200	6335191900	157300	157500	157700	157300	10
614	20240724	105100	6333617000	157800	157900	158000	157300	46
615	20240724	105000	6326355000	158000	157300	158000	157200	1363
616	20240724	104900	6111649100	157200	157300	157400	157200	28
617	20240724	104800	6107245500	157300	157300	157300	157200	83
618	20240724	104700	6094190300	157500	157600	157700	157400	1010
619	20240724	104600	5935097700	157600	157700	157700	157600	39
620	20240724	104500	5928947500	157600	157600	157600	157500	57
621	20240724	104400	5919966800	157500	157500	157500	157500	16
622	20240724	104300	5917446800	157500	157600	157600	157500	149
623	20240724	104200	5893967500	157600	157600	157600	157500	288
624	20240724	104100	5848583900	157500	157700	157700	157500	74
625	20240724	104000	5836921000	157600	157600	157700	157600	33
626	20240724	103900	5831719500	157600	157700	157700	157600	21
627	20240724	103800	5828409000	157600	157600	157700	157600	355
628	20240724	103700	5772438600	157600	157700	157700	157600	40
629	20240724	103600	5766130900	157700	157700	157800	157700	53
630	20240724	103500	5757769800	157700	157600	157700	157600	60
631	20240724	103400	5748312700	157700	157600	157700	157600	49
632	20240724	103300	5740590200	157600	157700	157700	157600	28
633	20240724	103200	5736176100	157800	157700	157800	157700	10
634	20240724	103100	5734598900	157600	157900	157900	157600	93
635	20240724	103000	5719932600	157800	157700	157900	157700	43
636	20240724	102900	5713147700	157700	157600	157800	157500	71
637	20240724	102800	5701953100	157700	157500	158000	157500	615
638	20240724	102700	5605028700	157600	157500	157700	157500	592
639	20240724	102600	5511729700	157500	157600	157600	157500	92
640	20240724	102500	5497237600	157500	157800	157800	157500	114
641	20240724	102400	5479271400	157800	157800	157800	157800	3
642	20240724	102300	5478798000	157600	157200	157600	157200	100
643	20240724	102200	5463057000	157200	157300	157300	157200	44
644	20240724	102100	5456137000	157300	157300	157400	157300	78
645	20240724	102000	5443866800	157300	157400	157400	157300	62
646	20240724	101900	5434113900	157400	157300	157400	157300	63
647	20240724	101800	5424201300	157400	157300	157400	157300	102
648	20240724	101700	5408149400	157300	157400	157400	157200	132
649	20240724	101600	5387386500	157400	157300	157400	157300	36
650	20240724	101500	5381723200	157300	157300	157400	157300	30
651	20240724	101400	5377003200	157400	157300	157400	157300	132
652	20240724	101300	5356237400	157300	157500	157500	157300	255
653	20240724	101200	5316107100	157500	157500	157600	157400	39
654	20240724	101100	5309963900	157400	157500	157600	157400	272
655	20240724	101000	5267138500	157500	157500	157600	157500	61
656	20240724	100900	5257530500	157500	157800	157800	157500	45
657	20240724	100800	5250437500	157800	158200	158200	157800	124
658	20240724	100700	5230845700	158000	158000	158100	158000	343
659	20240724	100600	5176649900	158000	157800	158000	157600	195
660	20240724	100500	5145884100	157800	157700	157900	157500	370
661	20240724	100400	5087549700	157800	158300	158300	157800	138
662	20240724	100300	5065763000	158300	157800	158400	157800	63
663	20240724	100200	5055800200	157800	157800	158300	157800	213
664	20240724	100100	5022179000	157800	158500	158500	157800	727
665	20240724	100000	4907292400	158200	158300	158700	158200	179
666	20240724	095900	4878955600	158300	158500	158700	158300	118
667	20240724	095800	4860257700	158500	158600	158600	158100	181
668	20240724	095700	4831600600	158600	158600	158700	158400	125
669	20240724	095600	4811783300	158700	158500	158900	158500	543
670	20240724	095500	4725621000	158400	158400	158700	158200	260
671	20240724	095400	4684406500	158400	158500	158500	158300	131
672	20240724	095300	4663653400	158400	158100	158400	158100	403
673	20240724	095200	4599854200	158200	158000	158200	157900	137
674	20240724	095100	4578185600	158000	157900	158000	157800	102
675	20240724	095000	4562073200	157900	158000	158100	157800	340
676	20240724	094900	4508359300	158000	157800	158000	157800	568
677	20240724	094800	4418627600	158000	157900	158000	157800	256
678	20240724	094700	4378182900	157900	157600	157900	157500	491
679	20240724	094600	4300780900	157600	157500	157600	157400	1076
680	20240724	094500	4131396000	157500	156800	157500	156800	665
681	20240724	094400	4026876700	156900	156900	157100	156900	63
682	20240724	094300	4016986100	157000	157100	157100	156800	229
683	20240724	094200	3981048100	157000	157000	157100	157000	85
684	20240724	094100	3967698500	157000	157100	157200	157000	137
685	20240724	094000	3946175900	157000	156800	157000	156800	198
686	20240724	093900	3915110500	156800	156500	156900	156500	206
687	20240724	093800	3882839700	156500	156400	156600	156200	161
688	20240724	093700	3857654700	156600	156500	156600	156400	826
689	20240724	093600	3728447100	156600	156800	156900	156500	226
690	20240724	093500	3693056700	156800	156900	157000	156800	55
691	20240724	093400	3684429600	156900	157000	157100	156800	289
692	20240724	093300	3639060100	157000	157000	157100	156900	134
693	20240724	093200	3618024700	157000	157100	157100	156700	151
694	20240724	093100	3594330100	156800	156800	157100	156800	208
695	20240724	093000	3561682400	156800	156800	156900	156700	74
696	20240724	092900	3550079000	156800	156100	157200	156000	761
697	20240724	092800	3431084700	155900	155700	156100	155600	934
698	20240724	092700	3285530500	155800	155600	155800	155200	1020
699	20240724	092600	3127013400	155600	156100	156100	155600	2823
700	20240724	092500	2686904500	156100	156100	156300	156100	612
701	20240724	092400	2591348100	156200	156500	156500	156100	1690
702	20240724	092300	2327339700	156400	156800	156900	156400	305
703	20240724	092200	2279579000	156700	156600	156700	156600	139
704	20240724	092100	2257798500	156700	156600	156700	156600	107
705	20240724	092000	2241037600	156600	156600	156700	156500	229
706	20240724	091900	2205180400	156600	156700	156700	156600	422
707	20240724	091800	2139093000	156600	156500	157000	156500	260
708	20240724	091700	2098392100	156500	156400	157000	156400	182
709	20240724	091600	2069897800	156300	156400	156500	156300	925
710	20240724	091500	1925280100	156400	156400	156500	156400	311
711	20240724	091400	1876616900	156200	156200	156400	156200	317
712	20240724	091300	1827085600	156200	156300	156300	156000	1408
713	20240724	091200	1607238900	156200	156500	156500	156200	1246
714	20240724	091100	1412429300	156500	156400	156800	156400	485
715	20240724	091000	1336525500	156400	156900	157000	156400	896
716	20240724	090900	1196125300	156900	156900	156900	156700	307
717	20240724	090800	1148004600	156700	156800	157100	156700	308
718	20240724	090700	1099720400	157100	156600	157100	156400	1015
719	20240724	090600	940778500	156500	156400	156900	156400	392
720	20240724	090500	879400400	156500	156800	156900	156500	891
721	20240724	090400	739827200	156800	157000	157100	156800	772
722	20240724	090300	618655400	157100	157200	157300	157100	576
723	20240724	090200	528150300	157100	157400	157400	157100	468
724	20240724	090100	454573500	157400	157500	158000	157400	344
725	20240724	090000	400406600	157500	158500	158500	157400	2525