KissMeData/006280/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	184700	5847088900	129700	129700	129700	129700	1125
3	20240724	184600	5847088900	129700	129700	129700	129700	0
4	20240724	184500	5847088900	129700	129700	129700	129700	0
5	20240724	184400	5847088900	129700	129700	129700	129700	0
6	20240724	184300	5847088900	129700	129700	129700	129700	0
7	20240724	184200	5847088900	129700	129700	129700	129700	0
8	20240724	184100	5847088900	129700	129700	129700	129700	0
9	20240724	184000	5847088900	129700	129700	129700	129700	0
10	20240724	183900	5847088900	129700	129700	129700	129700	0
11	20240724	183800	5847088900	129700	129700	129700	129700	0
12	20240724	183700	5847088900	129700	129700	129700	129700	0
13	20240724	183600	5847088900	129700	129700	129700	129700	0
14	20240724	183500	5847088900	129700	129700	129700	129700	0
15	20240724	183400	5847088900	129700	129700	129700	129700	0
16	20240724	183300	5847088900	129700	129700	129700	129700	0
17	20240724	183200	5847088900	129700	129700	129700	129700	0
18	20240724	183100	5847088900	129700	129700	129700	129700	0
19	20240724	183000	5847088900	129700	129700	129700	129700	0
20	20240724	182900	5847088900	129700	129700	129700	129700	0
21	20240724	182800	5847088900	129700	129700	129700	129700	0
22	20240724	182700	5847088900	129700	129700	129700	129700	0
23	20240724	182600	5847088900	129700	129700	129700	129700	0
24	20240724	182500	5847088900	129700	129700	129700	129700	0
25	20240724	182400	5847088900	129700	129700	129700	129700	0
26	20240724	182300	5847088900	129700	129700	129700	129700	0
27	20240724	182200	5847088900	129700	129700	129700	129700	0
28	20240724	182100	5847088900	129700	129700	129700	129700	0
29	20240724	182000	5847088900	129700	129700	129700	129700	0
30	20240724	181900	5847088900	129700	129700	129700	129700	0
31	20240724	181800	5847088900	129700	129700	129700	129700	0
32	20240724	181700	5847088900	129700	129700	129700	129700	1125
33	20240724	181600	5847088900	129700	129700	129700	129700	0
34	20240724	181500	5847088900	129700	129700	129700	129700	0
35	20240724	181400	5847088900	129700	129700	129700	129700	0
36	20240724	181300	5847088900	129700	129700	129700	129700	0
37	20240724	181200	5847088900	129700	129700	129700	129700	0
38	20240724	181100	5847088900	129700	129700	129700	129700	0
39	20240724	181000	5847088900	129700	129700	129700	129700	0
40	20240724	180900	5847088900	129700	129700	129700	129700	0
41	20240724	180800	5847088900	129700	129700	129700	129700	0
42	20240724	180700	5847088900	129700	129700	129700	129700	0
43	20240724	180600	5847088900	129700	129700	129700	129700	0
44	20240724	180500	5847088900	129700	129700	129700	129700	0
45	20240724	180400	5847088900	129700	129700	129700	129700	0
46	20240724	180300	5847088900	129700	129700	129700	129700	0
47	20240724	180200	5847088900	129700	129700	129700	129700	0
48	20240724	180100	5847088900	129700	129700	129700	129700	0
49	20240724	180000	5847088900	129700	129700	129700	129700	0
50	20240724	175900	5847088900	129700	129700	129700	129700	0
51	20240724	175800	5847088900	129700	129700	129700	129700	0
52	20240724	175700	5847088900	129700	129700	129700	129700	0
53	20240724	175600	5847088900	129700	129700	129700	129700	0
54	20240724	175500	5847088900	129700	129700	129700	129700	0
55	20240724	175400	5847088900	129700	129700	129700	129700	0
56	20240724	175300	5847088900	129700	129700	129700	129700	0
57	20240724	175200	5847088900	129700	129700	129700	129700	0
58	20240724	175100	5847088900	129700	129700	129700	129700	0
59	20240724	175000	5847088900	129700	129700	129700	129700	0
60	20240724	174900	5847088900	129700	129700	129700	129700	0
61	20240724	174800	5847088900	129700	129700	129700	129700	0
62	20240724	174700	5847088900	129700	129700	129700	129700	1125
63	20240724	174600	5847088900	129700	129700	129700	129700	0
64	20240724	174500	5847088900	129700	129700	129700	129700	0
65	20240724	174400	5847088900	129700	129700	129700	129700	0
66	20240724	174300	5847088900	129700	129700	129700	129700	0
67	20240724	174200	5847088900	129700	129700	129700	129700	0
68	20240724	174100	5847088900	129700	129700	129700	129700	0
69	20240724	174000	5847088900	129700	129700	129700	129700	0
70	20240724	173900	5847088900	129700	129700	129700	129700	0
71	20240724	173800	5847088900	129700	129700	129700	129700	0
72	20240724	173700	5847088900	129700	129700	129700	129700	0
73	20240724	173600	5847088900	129700	129700	129700	129700	0
74	20240724	173500	5847088900	129700	129700	129700	129700	0
75	20240724	173400	5847088900	129700	129700	129700	129700	0
76	20240724	173300	5847088900	129700	129700	129700	129700	0
77	20240724	173200	5847088900	129700	129700	129700	129700	0
78	20240724	173100	5847088900	129700	129700	129700	129700	0
79	20240724	173000	5847088900	129700	129700	129700	129700	0
80	20240724	172900	5847088900	129700	129700	129700	129700	0
81	20240724	172800	5847088900	129700	129700	129700	129700	0
82	20240724	172700	5847088900	129700	129700	129700	129700	0
83	20240724	172600	5847088900	129700	129700	129700	129700	0
84	20240724	172500	5847088900	129700	129700	129700	129700	0
85	20240724	172400	5847088900	129700	129700	129700	129700	0
86	20240724	172300	5847088900	129700	129700	129700	129700	0
87	20240724	172200	5847088900	129700	129700	129700	129700	0
88	20240724	172100	5847088900	129700	129700	129700	129700	0
89	20240724	172000	5847088900	129700	129700	129700	129700	0
90	20240724	171900	5847088900	129700	129700	129700	129700	0
91	20240724	171800	5847088900	129700	129700	129700	129700	0
92	20240724	171700	5847088900	129700	129700	129700	129700	1125
93	20240724	171600	5847088900	129700	129700	129700	129700	0
94	20240724	171500	5847088900	129700	129700	129700	129700	0
95	20240724	171400	5847088900	129700	129700	129700	129700	0
96	20240724	171300	5847088900	129700	129700	129700	129700	0
97	20240724	171200	5847088900	129700	129700	129700	129700	0
98	20240724	171100	5847088900	129700	129700	129700	129700	0
99	20240724	171000	5847088900	129700	129700	129700	129700	0
100	20240724	170900	5847088900	129700	129700	129700	129700	0
101	20240724	170800	5847088900	129700	129700	129700	129700	0
102	20240724	170700	5847088900	129700	129700	129700	129700	0
103	20240724	170600	5847088900	129700	129700	129700	129700	0
104	20240724	170500	5847088900	129700	129700	129700	129700	0
105	20240724	170400	5847088900	129700	129700	129700	129700	0
106	20240724	170300	5847088900	129700	129700	129700	129700	0
107	20240724	170200	5847088900	129700	129700	129700	129700	0
108	20240724	170100	5847088900	129700	129700	129700	129700	0
109	20240724	170000	5847088900	129700	129700	129700	129700	0
110	20240724	165900	5847088900	129700	129700	129700	129700	0
111	20240724	165800	5847088900	129700	129700	129700	129700	0
112	20240724	165700	5847088900	129700	129700	129700	129700	0
113	20240724	165600	5847088900	129700	129700	129700	129700	0
114	20240724	165500	5847088900	129700	129700	129700	129700	0
115	20240724	165400	5847088900	129700	129700	129700	129700	0
116	20240724	165300	5847088900	129700	129700	129700	129700	0
117	20240724	165200	5847088900	129700	129700	129700	129700	0
118	20240724	165100	5847088900	129700	129700	129700	129700	0
119	20240724	165000	5847088900	129700	129700	129700	129700	0
120	20240724	164900	5847088900	129700	129700	129700	129700	0
121	20240724	164800	5847088900	129700	129700	129700	129700	0
122	20240724	164700	5847088900	129700	129700	129700	129700	1125
123	20240724	164600	5847088900	129700	129700	129700	129700	0
124	20240724	164500	5847088900	129700	129700	129700	129700	0
125	20240724	164400	5847088900	129700	129700	129700	129700	0
126	20240724	164300	5847088900	129700	129700	129700	129700	0
127	20240724	164200	5847088900	129700	129700	129700	129700	0
128	20240724	164100	5847088900	129700	129700	129700	129700	0
129	20240724	164000	5847088900	129700	129700	129700	129700	0
130	20240724	163900	5847088900	129700	129700	129700	129700	0
131	20240724	163800	5847088900	129700	129700	129700	129700	0
132	20240724	163700	5847088900	129700	129700	129700	129700	0
133	20240724	163600	5847088900	129700	129700	129700	129700	0
134	20240724	163500	5847088900	129700	129700	129700	129700	0
135	20240724	163400	5847088900	129700	129700	129700	129700	0
136	20240724	163300	5847088900	129700	129700	129700	129700	0
137	20240724	163200	5847088900	129700	129700	129700	129700	0
138	20240724	163100	5847088900	129700	129700	129700	129700	0
139	20240724	163000	5847088900	129700	129700	129700	129700	0
140	20240724	162900	5847088900	129700	129700	129700	129700	0
141	20240724	162800	5847088900	129700	129700	129700	129700	0
142	20240724	162700	5847088900	129700	129700	129700	129700	0
143	20240724	162600	5847088900	129700	129700	129700	129700	0
144	20240724	162500	5847088900	129700	129700	129700	129700	0
145	20240724	162400	5847088900	129700	129700	129700	129700	0
146	20240724	162300	5847088900	129700	129700	129700	129700	0
147	20240724	162200	5847088900	129700	129700	129700	129700	0
148	20240724	162100	5847088900	129700	129700	129700	129700	0
149	20240724	162000	5847088900	129700	129700	129700	129700	0
150	20240724	161900	5847088900	129700	129700	129700	129700	0
151	20240724	161800	5847088900	129700	129700	129700	129700	0
152	20240724	161700	5847088900	129700	129700	129700	129700	1125
153	20240724	161600	5847088900	129700	129700	129700	129700	0
154	20240724	161500	5847088900	129700	129700	129700	129700	0
155	20240724	161400	5847088900	129700	129700	129700	129700	0
156	20240724	161300	5847088900	129700	129700	129700	129700	0
157	20240724	161200	5847088900	129700	129700	129700	129700	0
158	20240724	161100	5847088900	129700	129700	129700	129700	0
159	20240724	161000	5847088900	129700	129700	129700	129700	0
160	20240724	160900	5847088900	129700	129700	129700	129700	0
161	20240724	160800	5847088900	129700	129700	129700	129700	0
162	20240724	160700	5847088900	129700	129700	129700	129700	0
163	20240724	160600	5847088900	129700	129700	129700	129700	0
164	20240724	160500	5847088900	129700	129700	129700	129700	0
165	20240724	160400	5847088900	129700	129700	129700	129700	0
166	20240724	160300	5847088900	129700	129700	129700	129700	0
167	20240724	160200	5847088900	129700	129700	129700	129700	0
168	20240724	160100	5847088900	129700	129700	129700	129700	0
169	20240724	160000	5847088900	129700	129700	129700	129700	0
170	20240724	155900	5847088900	129700	129700	129700	129700	0
171	20240724	155800	5847088900	129700	129700	129700	129700	0
172	20240724	155700	5847088900	129700	129700	129700	129700	0
173	20240724	155600	5847088900	129700	129700	129700	129700	0
174	20240724	155500	5847088900	129700	129700	129700	129700	0
175	20240724	155400	5847088900	129700	129700	129700	129700	0
176	20240724	155300	5847088900	129700	129700	129700	129700	0
177	20240724	155200	5847088900	129700	129700	129700	129700	0
178	20240724	155100	5847088900	129700	129700	129700	129700	0
179	20240724	155000	5847088900	129700	129700	129700	129700	0
180	20240724	154900	5847088900	129700	129700	129700	129700	0
181	20240724	154800	5847088900	129700	129700	129700	129700	0
182	20240724	154700	5847088900	129700	129700	129700	129700	1125
183	20240724	154600	5847088900	129700	129700	129700	129700	0
184	20240724	154500	5847088900	129700	129700	129700	129700	0
185	20240724	154400	5847088900	129700	129700	129700	129700	0
186	20240724	154300	5847088900	129700	129700	129700	129700	0
187	20240724	154200	5847088900	129700	129700	129700	129700	0
188	20240724	154100	5847088900	129700	129700	129700	129700	0
189	20240724	154000	5847088900	129700	129700	129700	129700	0
190	20240724	153900	5847088900	129700	129700	129700	129700	0
191	20240724	153800	5847088900	129700	129700	129700	129700	0
192	20240724	153700	5847088900	129700	129700	129700	129700	0
193	20240724	153600	5847088900	129700	129700	129700	129700	0
194	20240724	153500	5847088900	129700	129700	129700	129700	0
195	20240724	153400	5847088900	129700	129700	129700	129700	0
196	20240724	153300	5847088900	129700	129700	129700	129700	0
197	20240724	153200	5847088900	129700	129700	129700	129700	0
198	20240724	153100	5847088900	129700	129700	129700	129700	0
199	20240724	153000	5847088900	129700	129700	129700	129700	1125
200	20240724	152900	5701176400	129700	129700	129700	129700	0
201	20240724	152800	5701176400	129700	129700	129700	129700	0
202	20240724	152700	5701176400	129700	129700	129700	129700	0
203	20240724	152600	5701176400	129700	129700	129700	129700	0
204	20240724	152500	5701176400	129700	129700	129700	129700	0
205	20240724	152400	5701176400	129700	129700	129700	129700	0
206	20240724	152300	5701176400	129700	129700	129700	129700	0
207	20240724	152200	5701176400	129700	129700	129700	129700	0
208	20240724	152100	5701176400	129700	129700	129700	129700	0
209	20240724	152000	5701176400	129700	129700	129700	129700	0
210	20240724	151900	5701176400	129700	129800	129900	129700	27
211	20240724	151800	5697670900	129700	129800	129800	129600	57
212	20240724	151700	5690276400	129700	129700	129900	129700	180
213	20240724	151600	5666905000	129800	129600	129900	129600	114
214	20240724	151500	5652113800	129700	129900	129900	129700	81
215	20240724	151400	5641596600	129700	129800	129900	129700	55
216	20240724	151300	5634456600	129800	129700	129800	129600	66
217	20240724	151200	5625893000	129700	129700	129700	129600	106
218	20240724	151100	5612145700	129600	129700	129900	129600	40
219	20240724	151000	5606956200	129700	129600	129700	129600	139
220	20240724	150900	5588928900	129700	129600	129700	129500	119
221	20240724	150800	5573502900	129600	129500	129600	129400	109
222	20240724	150700	5559386500	129400	129300	129500	129300	65
223	20240724	150600	5550974100	129400	129900	129900	129300	445
224	20240724	150500	5493353700	130000	129900	130000	129800	128
225	20240724	150400	5476725000	129900	129900	129900	129700	66
226	20240724	150300	5468152300	129800	129900	130000	129800	256
227	20240724	150200	5434898100	129900	129900	129900	129800	103
228	20240724	150100	5421518600	129900	129900	129900	129800	37
229	20240724	150000	5416714800	129900	129900	129900	129700	147
230	20240724	145900	5397629200	129900	129800	129900	129800	99
231	20240724	145800	5384770000	129800	129900	129900	129800	166
232	20240724	145700	5363208900	129900	129700	129900	129700	63
233	20240724	145600	5355029000	129800	129800	129900	129800	518
234	20240724	145500	5287774100	129800	129700	129800	129700	460
235	20240724	145400	5228102400	129700	129500	129700	129500	262
236	20240724	145300	5194137200	129600	129600	129700	129500	204
237	20240724	145200	5167694800	129500	129600	129700	129500	119
238	20240724	145100	5152274400	129600	129600	129600	129500	135
239	20240724	145000	5134778600	129600	129600	129600	129500	84
240	20240724	144900	5123892300	129500	129500	129600	129500	87
241	20240724	144800	5112618700	129500	129500	129600	129500	98
242	20240724	144700	5099921200	129500	129600	129600	129400	82
243	20240724	144600	5089298900	129500	129500	129600	129400	123
244	20240724	144500	5073370100	129500	129500	129600	129400	92
245	20240724	144400	5061456100	129500	129500	129500	129400	127
246	20240724	144300	5045009700	129500	129500	129500	129400	65
247	20240724	144200	5036592300	129400	129400	129500	129300	104
248	20240724	144100	5023129900	129400	129400	129400	129300	105
249	20240724	144000	5009543800	129300	129400	129400	129300	41
250	20240724	143900	5004238500	129500	129500	129500	129400	146
251	20240724	143800	4985338300	129500	129400	129500	129400	74
252	20240724	143700	4975756400	129500	129400	129500	129400	25
253	20240724	143600	4972519300	129500	129400	129500	129300	81
254	20240724	143500	4962041500	129400	129400	129400	129300	99
255	20240724	143400	4949231000	129300	129400	129400	129300	65
256	20240724	143300	4940820300	129300	129300	129400	129300	287
257	20240724	143200	4903708900	129400	129400	129400	129300	63
258	20240724	143100	4895556800	129300	129300	129400	129300	65
259	20240724	143000	4887146100	129400	129400	129500	129300	106
260	20240724	142900	4873427500	129300	129300	129400	129300	91
261	20240724	142800	4861652300	129300	129300	129400	129300	77
262	20240724	142700	4851690100	129300	129400	129400	129200	275
263	20240724	142600	4816126600	129400	129300	129400	129300	41
264	20240724	142500	4810821300	129300	129400	129400	129300	32
265	20240724	142400	4806681200	129400	129300	129400	129300	24
266	20240724	142300	4803575900	129300	129400	129400	129300	461
267	20240724	142200	4743966600	129400	129400	129400	129200	54
268	20240724	142100	4736981600	129300	129300	129400	129300	71
269	20240724	142000	4727797900	129300	129300	129300	129200	24
270	20240724	141900	4724694800	129400	129300	129400	129200	111
271	20240724	141800	4710340600	129400	129300	129400	129200	59
272	20240724	141700	4702710300	129300	129300	129300	129200	25
273	20240724	141600	4699477900	129300	129300	129300	129300	45
274	20240724	141500	4693659400	129300	129300	129300	129200	25
275	20240724	141400	4690427200	129300	129400	129400	129200	59
276	20240724	141300	4682797100	129400	129400	129400	129300	80
277	20240724	141200	4672451000	129300	129300	129400	129200	52
278	20240724	141100	4665725800	129200	129200	129400	129200	26
279	20240724	141000	4662362600	129200	129300	129300	129200	113
280	20240724	140900	4647751900	129300	129300	129300	129200	30
281	20240724	140800	4643873000	129200	129200	129200	129200	47
282	20240724	140700	4637800600	129200	129300	129300	129200	345
283	20240724	140600	4593224500	129300	129200	129300	129200	50
284	20240724	140500	4586759600	129200	129200	129300	129200	25
285	20240724	140400	4583527500	129300	129300	129400	129200	34
286	20240724	140300	4579128800	129300	129400	129500	129300	160
287	20240724	140200	4558440200	129500	129500	129500	129300	172
288	20240724	140100	4536171100	129500	129400	129500	129400	40
289	20240724	140000	4530993500	129500	129500	129500	129300	64
290	20240724	135900	4522709700	129500	129400	129500	129400	37
291	20240724	135800	4517918800	129500	129500	129500	129200	75
292	20240724	135700	4508218500	129400	129400	129400	129300	319
293	20240724	135600	4466940800	129400	129200	129400	129200	35
294	20240724	135500	4462414800	129300	129200	129400	129200	28
295	20240724	135400	4458792200	129400	129300	129400	129200	43
296	20240724	135300	4453229100	129300	129200	129300	129200	59
297	20240724	135200	4445600900	129300	129300	129300	129300	46
298	20240724	135100	4439653100	129300	129200	129300	129200	117
299	20240724	135000	4424533700	129300	129300	129300	129200	134
300	20240724	134900	4407217600	129200	129300	129300	129200	135
301	20240724	134800	4389773100	129300	129100	129300	129100	57
302	20240724	134700	4382408300	129100	129200	129200	129100	98
303	20240724	134600	4369752600	129000	129200	129200	129000	27
304	20240724	134500	4366264600	129200	129200	129200	129100	52
305	20240724	134400	4359546500	129100	129200	129200	129000	173
306	20240724	134300	4337223600	129200	129000	129200	129000	28
307	20240724	134200	4333608700	129100	129100	129100	129000	96
308	20240724	134100	4321215200	129000	129000	129100	129000	157
309	20240724	134000	4300961500	129100	129100	129100	129000	12
310	20240724	133900	4299412500	129100	129100	129100	129000	12
311	20240724	133800	4297863500	129100	129200	129200	129100	21
312	20240724	133700	4295150800	129200	129000	129200	129000	55
313	20240724	133600	4288053700	129200	129200	129200	129000	12
314	20240724	133500	4286503500	129100	129000	129200	129000	8
315	20240724	133400	4285470400	129000	129000	129200	129000	262
316	20240724	133300	4251651800	129100	129100	129100	129100	0
317	20240724	133200	4251651800	129100	129000	129100	129000	80
318	20240724	133100	4241331200	129000	128900	129000	128900	4
319	20240724	133000	4240815500	129000	129000	129000	129000	6
320	20240724	132900	4240041500	128900	129000	129000	128900	124
321	20240724	132800	4224057800	129000	129000	129000	129000	118
322	20240724	132700	4208835800	129000	129000	129000	129000	127
323	20240724	132600	4192452800	129000	129100	129100	129000	56
324	20240724	132500	4185227100	129000	129100	129100	129000	140
325	20240724	132400	4167166900	129000	129000	129000	129000	94
326	20240724	132300	4155040900	129000	129000	129000	129000	1
327	20240724	132200	4154911900	129000	129000	129000	129000	27
328	20240724	132100	4151428900	129000	129000	129000	129000	146
329	20240724	132000	4132594900	129100	129100	129100	129100	1
330	20240724	131900	4132465800	129100	129100	129100	129100	0
331	20240724	131800	4132465800	129100	129100	129100	129100	0
332	20240724	131700	4132465800	129100	129000	129100	129000	172
333	20240724	131600	4110262400	129000	129000	129000	129000	0
334	20240724	131500	4110262400	129000	129000	129000	129000	29
335	20240724	131400	4106521400	129000	129000	129000	129000	43
336	20240724	131300	4100974400	129000	129000	129100	129000	421
337	20240724	131200	4046664300	129000	129000	129000	129000	1
338	20240724	131100	4046535300	129100	129100	129100	129000	15
339	20240724	131000	4044599200	129000	129100	129100	129000	36
340	20240724	130900	4039955100	129100	129100	129100	129100	1
341	20240724	130800	4039826000	129100	129100	129100	129100	20
342	20240724	130700	4037244000	129000	129000	129100	129000	4
343	20240724	130600	4036727900	129000	129000	129000	129000	2
344	20240724	130500	4036469900	129000	129100	129100	129000	66
345	20240724	130400	4027955800	129100	129100	129100	129000	28
346	20240724	130300	4024341100	129000	129000	129000	129000	4
347	20240724	130200	4023825100	129000	129100	129100	129000	4
348	20240724	130100	4023309000	129000	129000	129100	129000	15
349	20240724	130000	4021372900	129000	129100	129100	129000	6
350	20240724	125900	4020598500	129100	129000	129100	128900	70
351	20240724	125800	4011569000	129000	129000	129000	129000	1
352	20240724	125700	4011440000	129000	128900	129000	128900	20
353	20240724	125600	4008861400	129000	129000	129000	129000	6
354	20240724	125500	4008087400	129000	128900	129000	128900	21
355	20240724	125400	4005380400	129000	129000	129000	129000	2
356	20240724	125300	4005122400	128900	129000	129000	128900	12
357	20240724	125200	4003574600	129000	129000	129000	129000	7
358	20240724	125100	4002671600	128900	128900	128900	128900	0
359	20240724	125000	4002671600	128900	128900	128900	128900	2
360	20240724	124900	4002413800	129000	128900	129000	128900	7
361	20240724	124800	4001511000	128900	128900	128900	128900	1
362	20240724	124700	4001382100	129000	129000	129000	129000	10
363	20240724	124600	4000092100	129000	128900	129000	128900	3
364	20240724	124500	3999705300	128900	129000	129000	128900	4
365	20240724	124400	3999189600	128900	128900	128900	128900	2
366	20240724	124300	3998931800	128900	128900	128900	128800	81
367	20240724	124200	3988493700	129000	129000	129000	129000	2
368	20240724	124100	3988235700	129000	128900	129000	128900	43
369	20240724	124000	3982692900	128900	128900	128900	128900	1
370	20240724	123900	3982564000	128800	128800	128800	128800	205
371	20240724	123800	3956160000	128800	128900	128900	128800	62
372	20240724	123700	3948168400	129000	128900	129000	128900	204
373	20240724	123600	3921872700	128900	128900	128900	128900	181
374	20240724	123500	3898541800	128900	128900	128900	128900	2
375	20240724	123400	3898284000	128900	128900	129000	128900	4
376	20240724	123300	3897768300	129100	129100	129100	129100	0
377	20240724	123200	3897768300	129100	129100	129100	129100	30
378	20240724	123100	3893895300	129100	129000	129100	129000	27
379	20240724	123000	3890409800	129100	129100	129100	129100	2
380	20240724	122900	3890151600	128900	129000	129000	128900	16
381	20240724	122800	3888088600	129000	129000	129000	129000	36
382	20240724	122700	3883444600	129000	129000	129000	129000	8
383	20240724	122600	3882412600	129000	129000	129000	129000	1
384	20240724	122500	3882283600	129000	129000	129000	129000	3
385	20240724	122400	3881896600	129000	129000	129000	129000	1
386	20240724	122300	3881767600	129000	129000	129000	129000	1
387	20240724	122200	3881638600	129000	129100	129100	129000	2
388	20240724	122100	3881380500	128900	129000	129000	128900	123
389	20240724	122000	3865516800	129000	129000	129000	129000	1
390	20240724	121900	3865387800	129000	128900	129000	128900	205
391	20240724	121800	3838963200	129000	129000	129000	129000	0
392	20240724	121700	3838963200	129000	129000	129000	129000	2
393	20240724	121600	3838705200	129000	129000	129000	129000	1
394	20240724	121500	3838576200	129000	128900	129000	128900	6
395	20240724	121400	3837802400	129000	129000	129000	129000	4
396	20240724	121300	3837286400	129000	129000	129000	129000	1
397	20240724	121200	3837157400	129000	129000	129000	129000	5
398	20240724	121100	3836512400	129000	129000	129000	129000	0
399	20240724	121000	3836512400	129000	129000	129000	129000	1
400	20240724	120900	3836383400	128900	128900	128900	128900	0
401	20240724	120800	3836383400	128900	129000	129000	128900	3
402	20240724	120700	3835996500	129000	129000	129000	129000	5
403	20240724	120600	3835351500	129000	128900	129000	128800	159
404	20240724	120500	3814842400	128900	128900	128900	128900	20
405	20240724	120400	3812264400	128900	128900	128900	128900	1
406	20240724	120300	3812135500	128900	128900	128900	128900	10
407	20240724	120200	3810846500	128900	128900	128900	128900	44
408	20240724	120100	3805174900	128900	128900	128900	128900	10
409	20240724	120000	3803885900	128800	128800	128900	128800	6
410	20240724	115900	3803113000	128800	128800	128800	128800	6
411	20240724	115800	3802340200	128900	128900	128900	128900	7
412	20240724	115700	3801437900	128900	128900	128900	128900	0
413	20240724	115600	3801437900	128900	128900	128900	128900	12
414	20240724	115500	3799891100	128900	128800	128900	128800	9
415	20240724	115400	3798731800	128800	128800	128800	128800	4
416	20240724	115300	3798216600	128700	128700	128800	128700	80
417	20240724	115200	3787912900	128800	128700	128800	128700	17
418	20240724	115100	3785724800	128800	128700	128800	128700	9
419	20240724	115000	3784565900	128700	128700	128800	128700	5
420	20240724	114900	3783922300	128700	128800	128800	128700	37
421	20240724	114800	3779157300	128800	128800	128800	128800	13
422	20240724	114700	3777482900	128800	128800	128800	128800	0
423	20240724	114600	3777482900	128800	128800	128800	128800	81
424	20240724	114500	3767050100	128700	128700	128700	128700	3
425	20240724	114400	3766664000	128700	128700	128700	128700	2
426	20240724	114300	3766406600	128800	128800	128800	128800	1
427	20240724	114200	3766277800	128700	128700	128800	128700	21
428	20240724	114100	3763574100	128700	128700	128800	128700	10
429	20240724	114000	3762286600	128700	128800	128800	128700	2
430	20240724	113900	3762029100	128800	128700	128800	128700	4
431	20240724	113800	3761514100	128700	128700	128700	128700	1
432	20240724	113700	3761385400	128700	128700	128800	128700	72
433	20240724	113600	3752118800	128700	128700	128700	128700	185
434	20240724	113500	3728309300	128700	128800	128800	128700	3
435	20240724	113400	3727923000	128800	128900	128900	128800	29
436	20240724	113300	3724187600	128900	128900	128900	128900	1
437	20240724	113200	3724058700	128700	128800	128800	128700	2
438	20240724	113100	3723801200	129000	128700	129000	128700	8
439	20240724	113000	3722769500	128700	128800	129000	128700	21
440	20240724	112900	3720063100	128700	128700	128700	128700	19
441	20240724	112800	3717617800	128700	128700	128700	128700	1
442	20240724	112700	3717489100	128600	128600	128600	128600	4
443	20240724	112600	3716974700	128600	128600	128600	128600	1
444	20240724	112500	3716846100	128600	128700	128700	128600	126
445	20240724	112400	3700641400	128700	128700	128700	128700	0
446	20240724	112300	3700641400	128700	128700	128700	128700	50
447	20240724	112200	3694206400	128900	128900	128900	128800	115
448	20240724	112100	3679389200	128900	128900	128900	128900	69
449	20240724	112000	3670495100	129000	129000	129000	129000	4
450	20240724	111900	3669979100	129000	129000	129000	129000	12
451	20240724	111800	3668431100	128900	128900	128900	128900	12
452	20240724	111700	3666884300	128900	128900	128900	128900	22
453	20240724	111600	3664048500	128900	128800	128900	128700	303
454	20240724	111500	3624993200	128800	128800	128800	128800	13
455	20240724	111400	3623318800	128800	128800	128800	128800	26
456	20240724	111300	3619970000	128700	128700	128700	128700	13
457	20240724	111200	3618296900	128600	128700	128700	128600	4
458	20240724	111100	3617782300	128600	128600	128600	128600	6
459	20240724	111000	3617010700	128600	128700	128700	128600	13
460	20240724	110900	3615337800	128600	128600	128600	128600	19
461	20240724	110800	3612894400	128600	128600	128600	128600	49
462	20240724	110700	3606593000	128700	128600	128800	128600	22
463	20240724	110600	3603761700	128600	128600	128700	128600	7
464	20240724	110500	3602861400	128500	128500	128500	128500	0
465	20240724	110400	3602861400	128500	128700	128700	128500	226
466	20240724	110300	3573809900	128600	128600	128600	128600	1
467	20240724	110200	3573681300	128600	128600	128600	128600	2
468	20240724	110100	3573424100	128600	128600	128900	128600	149
469	20240724	110000	3554261500	128600	128700	128900	128600	8
470	20240724	105900	3553231600	128600	128500	128600	128500	41
471	20240724	105800	3547960900	128600	128700	128700	128600	17
472	20240724	105700	3545773100	128700	128400	128700	128400	11
473	20240724	105600	3544358300	128400	128500	128500	128400	82
474	20240724	105500	3533824600	128500	128800	128900	128500	786
475	20240724	105400	3432709300	128800	128800	128800	128800	126
476	20240724	105300	3416480500	128900	128900	128900	128900	27
477	20240724	105200	3413000200	128900	128900	128900	128900	0
478	20240724	105100	3413000200	128900	128800	128900	128800	4
479	20240724	105000	3412484900	128800	128900	128900	128800	2
480	20240724	104900	3412227200	128800	128900	128900	128800	4
481	20240724	104800	3411711900	128900	128800	128900	128800	16
482	20240724	104700	3409650900	128800	128700	128800	128700	18
483	20240724	104600	3407333500	128800	128800	128800	128800	18
484	20240724	104500	3405015100	128800	128700	129100	128700	137
485	20240724	104400	3387353300	128800	128800	128800	128800	18
486	20240724	104300	3385034900	128800	128800	128800	128800	21
487	20240724	104200	3382330100	128800	128800	128800	128800	39
488	20240724	104100	3377306900	128800	128800	128800	128800	40
489	20240724	104000	3372154900	128800	128900	128900	128800	9
490	20240724	103900	3370995600	128800	129200	129200	128800	316
491	20240724	103800	3330259100	129100	129100	129100	129100	31
492	20240724	103700	3326257000	129100	129100	129100	129100	149
493	20240724	103600	3307021100	129100	129100	129100	129100	1
494	20240724	103500	3306892000	129100	129100	129100	129100	3
495	20240724	103400	3306504700	129000	129000	129100	129000	7
496	20240724	103300	3305601500	129100	129000	129100	129000	16
497	20240724	103200	3303537400	129000	129000	129000	129000	41
498	20240724	103100	3298248400	129100	129100	129100	129100	132
499	20240724	103000	3281207200	129100	129200	129200	129100	136
500	20240724	102900	3263644500	129400	129300	129400	129200	66
501	20240724	102800	3255110300	129300	129300	129300	129300	33
502	20240724	102700	3250843400	129300	129400	129400	129200	154
503	20240724	102600	3230930700	129500	129500	129500	129500	13
504	20240724	102500	3229247200	129500	129600	129800	129500	43
505	20240724	102400	3223675300	129600	129600	129700	129600	18
506	20240724	102300	3221342400	129700	129700	129700	129700	16
507	20240724	102200	3219267200	129600	129600	129600	129600	48
508	20240724	102100	3213046400	129600	129700	129700	129600	2
509	20240724	102000	3212787100	129500	129800	129800	129500	441
510	20240724	101900	3155645700	129800	129900	129900	129700	107
511	20240724	101800	3141766100	129800	130000	130000	129800	61
512	20240724	101700	3133847000	130000	130000	130000	129900	31
513	20240724	101600	3129818500	129800	130000	130000	129800	57
514	20240724	101500	3122416800	130100	130100	130100	129900	110
515	20240724	101400	3108114100	130100	130100	130100	130000	112
516	20240724	101300	3093553500	130100	130100	130100	130000	77
517	20240724	101200	3083537200	130000	130000	130100	130000	10
518	20240724	101100	3082236600	130100	130000	130100	129900	997
519	20240724	101000	2952608700	129900	130000	130100	129900	258
520	20240724	100900	2919091800	130000	129900	130000	129800	519
521	20240724	100800	2851645100	129900	129900	129900	129800	63
522	20240724	100700	2843462200	129900	130000	130000	129900	20
523	20240724	100600	2840862800	130000	130000	130000	130000	13
524	20240724	100500	2839172800	130000	130000	130000	129900	62
525	20240724	100400	2831113100	130000	130000	130000	130000	1
526	20240724	100300	2830983100	129800	129800	129800	129800	50
527	20240724	100200	2824493100	129800	130100	130100	129700	231
528	20240724	100100	2794484900	130100	130100	130200	130000	271
529	20240724	100000	2759229600	130000	129800	130000	129800	209
530	20240724	095900	2732063400	129800	129700	129900	129700	33
531	20240724	095800	2727778700	129900	129800	129900	129700	263
532	20240724	095700	2693637800	129700	129700	130000	129600	183
533	20240724	095600	2669856800	129700	129700	129700	129500	216
534	20240724	095500	2641856900	129700	129700	129700	129600	101
535	20240724	095400	2628758000	129700	129800	130000	129600	74
536	20240724	095300	2619163600	129600	129800	130100	129600	109
537	20240724	095200	2605020100	129800	130000	130200	129700	268
538	20240724	095100	2570185000	130200	130200	130200	130100	268
539	20240724	095000	2535304300	130200	129900	130300	129900	2587
540	20240724	094900	2198745900	129800	129800	129900	129800	281
541	20240724	094800	2162247100	129900	130000	130100	129800	287
542	20240724	094700	2124955800	130100	130100	130100	130000	210
543	20240724	094600	2097650800	130100	130000	130200	130000	283
544	20240724	094500	2060848400	130000	130000	130100	129900	642
545	20240724	094400	1977435600	130000	130200	130200	130000	383
546	20240724	094300	1927598200	130100	130200	130300	130000	981
547	20240724	094200	1799942200	130200	130300	130300	130000	427
548	20240724	094100	1744340300	130300	129100	130400	129100	4876
549	20240724	094000	1111166400	129100	129100	129200	129000	669
550	20240724	093900	1024774700	129100	129000	129100	129000	164
551	20240724	093800	1003614400	129000	129000	129000	128900	128
552	20240724	093700	987112600	129000	129000	129000	128900	41
553	20240724	093600	981825600	128900	128900	128900	128900	9
554	20240724	093500	980665500	128900	128900	129000	128900	58
555	20240724	093400	973184100	128900	128800	129000	128800	258
556	20240724	093300	939925700	128600	128700	128800	128600	27
557	20240724	093200	936452600	128600	128600	128600	128600	18
558	20240724	093100	934137800	128800	128700	128800	128600	138
559	20240724	093000	916376700	128700	128600	128700	128600	298
560	20240724	092900	878048300	128600	128600	128600	128600	58
561	20240724	092800	870589500	128600	128600	128600	128500	69
562	20240724	092700	861718100	128600	128500	128700	128500	424
563	20240724	092600	807223500	128400	128400	128400	128400	57
564	20240724	092500	799904700	128300	128200	128400	128200	10
565	20240724	092400	798621400	128300	128300	128300	128200	242
566	20240724	092300	767577000	128500	128300	128500	128100	181
567	20240724	092200	744348600	128300	128300	128400	128100	126
568	20240724	092100	728184500	128300	127800	128300	127600	444
569	20240724	092000	671342700	127500	127300	127600	127300	155
570	20240724	091900	651578900	127300	127300	127300	127300	5
571	20240724	091800	650942400	127300	127300	127300	127300	22
572	20240724	091700	648141800	127300	127100	127300	127100	109
573	20240724	091600	634272300	127100	127100	127100	127100	22
574	20240724	091500	631476100	127000	127000	127000	127000	267
575	20240724	091400	597567100	126800	127000	127000	126800	271
576	20240724	091300	563150400	127200	127200	127200	127000	67
577	20240724	091200	554629600	127200	127200	127300	127100	181
578	20240724	091100	531614300	127300	127200	127400	127200	90
579	20240724	091000	520163800	127200	127600	127600	127200	307
580	20240724	090900	481025700	127400	127600	127700	127400	517
581	20240724	090800	415125200	127400	128000	128000	127400	449
582	20240724	090700	357755700	128000	128000	128100	128000	98
583	20240724	090600	345209500	128000	127400	128000	127100	293
584	20240724	090500	307769100	127400	127200	127400	127200	664
585	20240724	090400	223257700	127200	126900	127200	126600	35
586	20240724	090300	218812300	126800	126200	126800	126200	80
587	20240724	090200	208700100	126200	126200	127200	126000	541
588	20240724	090100	140383800	126500	127200	127200	126000	537
589	20240724	090000	72278300	127100	127600	127600	127100	567