KissMeData/018670/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190300	1015663900	176000	176000	176000	176000	79
3	20240724	190200	1015663900	176000	176000	176000	176000	0
4	20240724	190100	1015663900	176000	176000	176000	176000	0
5	20240724	190000	1015663900	176000	176000	176000	176000	0
6	20240724	185900	1015663900	176000	176000	176000	176000	0
7	20240724	185800	1015663900	176000	176000	176000	176000	0
8	20240724	185700	1015663900	176000	176000	176000	176000	0
9	20240724	185600	1015663900	176000	176000	176000	176000	0
10	20240724	185500	1015663900	176000	176000	176000	176000	0
11	20240724	185400	1015663900	176000	176000	176000	176000	0
12	20240724	185300	1015663900	176000	176000	176000	176000	0
13	20240724	185200	1015663900	176000	176000	176000	176000	0
14	20240724	185100	1015663900	176000	176000	176000	176000	0
15	20240724	185000	1015663900	176000	176000	176000	176000	0
16	20240724	184900	1015663900	176000	176000	176000	176000	0
17	20240724	184800	1015663900	176000	176000	176000	176000	0
18	20240724	184700	1015663900	176000	176000	176000	176000	0
19	20240724	184600	1015663900	176000	176000	176000	176000	0
20	20240724	184500	1015663900	176000	176000	176000	176000	0
21	20240724	184400	1015663900	176000	176000	176000	176000	0
22	20240724	184300	1015663900	176000	176000	176000	176000	0
23	20240724	184200	1015663900	176000	176000	176000	176000	0
24	20240724	184100	1015663900	176000	176000	176000	176000	0
25	20240724	184000	1015663900	176000	176000	176000	176000	0
26	20240724	183900	1015663900	176000	176000	176000	176000	0
27	20240724	183800	1015663900	176000	176000	176000	176000	0
28	20240724	183700	1015663900	176000	176000	176000	176000	0
29	20240724	183600	1015663900	176000	176000	176000	176000	0
30	20240724	183500	1015663900	176000	176000	176000	176000	0
31	20240724	183400	1015663900	176000	176000	176000	176000	0
32	20240724	183300	1015663900	176000	176000	176000	176000	79
33	20240724	183200	1015663900	176000	176000	176000	176000	0
34	20240724	183100	1015663900	176000	176000	176000	176000	0
35	20240724	183000	1015663900	176000	176000	176000	176000	0
36	20240724	182900	1015663900	176000	176000	176000	176000	0
37	20240724	182800	1015663900	176000	176000	176000	176000	0
38	20240724	182700	1015663900	176000	176000	176000	176000	0
39	20240724	182600	1015663900	176000	176000	176000	176000	0
40	20240724	182500	1015663900	176000	176000	176000	176000	0
41	20240724	182400	1015663900	176000	176000	176000	176000	0
42	20240724	182300	1015663900	176000	176000	176000	176000	0
43	20240724	182200	1015663900	176000	176000	176000	176000	0
44	20240724	182100	1015663900	176000	176000	176000	176000	0
45	20240724	182000	1015663900	176000	176000	176000	176000	0
46	20240724	181900	1015663900	176000	176000	176000	176000	0
47	20240724	181800	1015663900	176000	176000	176000	176000	0
48	20240724	181700	1015663900	176000	176000	176000	176000	0
49	20240724	181600	1015663900	176000	176000	176000	176000	0
50	20240724	181500	1015663900	176000	176000	176000	176000	0
51	20240724	181400	1015663900	176000	176000	176000	176000	0
52	20240724	181300	1015663900	176000	176000	176000	176000	0
53	20240724	181200	1015663900	176000	176000	176000	176000	0
54	20240724	181100	1015663900	176000	176000	176000	176000	0
55	20240724	181000	1015663900	176000	176000	176000	176000	0
56	20240724	180900	1015663900	176000	176000	176000	176000	0
57	20240724	180800	1015663900	176000	176000	176000	176000	0
58	20240724	180700	1015663900	176000	176000	176000	176000	0
59	20240724	180600	1015663900	176000	176000	176000	176000	0
60	20240724	180500	1015663900	176000	176000	176000	176000	0
61	20240724	180400	1015663900	176000	176000	176000	176000	0
62	20240724	180300	1015663900	176000	176000	176000	176000	79
63	20240724	180200	1015663900	176000	176000	176000	176000	0
64	20240724	180100	1015663900	176000	176000	176000	176000	0
65	20240724	180000	1015663900	176000	176000	176000	176000	0
66	20240724	175900	1015663900	176000	176000	176000	176000	0
67	20240724	175800	1015663900	176000	176000	176000	176000	0
68	20240724	175700	1015663900	176000	176000	176000	176000	0
69	20240724	175600	1015663900	176000	176000	176000	176000	0
70	20240724	175500	1015663900	176000	176000	176000	176000	0
71	20240724	175400	1015663900	176000	176000	176000	176000	0
72	20240724	175300	1015663900	176000	176000	176000	176000	0
73	20240724	175200	1015663900	176000	176000	176000	176000	0
74	20240724	175100	1015663900	176000	176000	176000	176000	0
75	20240724	175000	1015663900	176000	176000	176000	176000	0
76	20240724	174900	1015663900	176000	176000	176000	176000	0
77	20240724	174800	1015663900	176000	176000	176000	176000	0
78	20240724	174700	1015663900	176000	176000	176000	176000	0
79	20240724	174600	1015663900	176000	176000	176000	176000	0
80	20240724	174500	1015663900	176000	176000	176000	176000	0
81	20240724	174400	1015663900	176000	176000	176000	176000	0
82	20240724	174300	1015663900	176000	176000	176000	176000	0
83	20240724	174200	1015663900	176000	176000	176000	176000	0
84	20240724	174100	1015663900	176000	176000	176000	176000	0
85	20240724	174000	1015663900	176000	176000	176000	176000	0
86	20240724	173900	1015663900	176000	176000	176000	176000	0
87	20240724	173800	1015663900	176000	176000	176000	176000	0
88	20240724	173700	1015663900	176000	176000	176000	176000	0
89	20240724	173600	1015663900	176000	176000	176000	176000	0
90	20240724	173500	1015663900	176000	176000	176000	176000	0
91	20240724	173400	1015663900	176000	176000	176000	176000	0
92	20240724	173300	1015663900	176000	176000	176000	176000	79
93	20240724	173200	1015663900	176000	176000	176000	176000	0
94	20240724	173100	1015663900	176000	176000	176000	176000	0
95	20240724	173000	1015663900	176000	176000	176000	176000	0
96	20240724	172900	1015663900	176000	176000	176000	176000	0
97	20240724	172800	1015663900	176000	176000	176000	176000	0
98	20240724	172700	1015663900	176000	176000	176000	176000	0
99	20240724	172600	1015663900	176000	176000	176000	176000	0
100	20240724	172500	1015663900	176000	176000	176000	176000	0
101	20240724	172400	1015663900	176000	176000	176000	176000	0
102	20240724	172300	1015663900	176000	176000	176000	176000	0
103	20240724	172200	1015663900	176000	176000	176000	176000	0
104	20240724	172100	1015663900	176000	176000	176000	176000	0
105	20240724	172000	1015663900	176000	176000	176000	176000	0
106	20240724	171900	1015663900	176000	176000	176000	176000	0
107	20240724	171800	1015663900	176000	176000	176000	176000	0
108	20240724	171700	1015663900	176000	176000	176000	176000	0
109	20240724	171600	1015663900	176000	176000	176000	176000	0
110	20240724	171500	1015663900	176000	176000	176000	176000	0
111	20240724	171400	1015663900	176000	176000	176000	176000	0
112	20240724	171300	1015663900	176000	176000	176000	176000	0
113	20240724	171200	1015663900	176000	176000	176000	176000	0
114	20240724	171100	1015663900	176000	176000	176000	176000	0
115	20240724	171000	1015663900	176000	176000	176000	176000	0
116	20240724	170900	1015663900	176000	176000	176000	176000	0
117	20240724	170800	1015663900	176000	176000	176000	176000	0
118	20240724	170700	1015663900	176000	176000	176000	176000	0
119	20240724	170600	1015663900	176000	176000	176000	176000	0
120	20240724	170500	1015663900	176000	176000	176000	176000	0
121	20240724	170400	1015663900	176000	176000	176000	176000	0
122	20240724	170300	1015663900	176000	176000	176000	176000	79
123	20240724	170200	1015663900	176000	176000	176000	176000	0
124	20240724	170100	1015663900	176000	176000	176000	176000	0
125	20240724	170000	1015663900	176000	176000	176000	176000	0
126	20240724	165900	1015663900	176000	176000	176000	176000	0
127	20240724	165800	1015663900	176000	176000	176000	176000	0
128	20240724	165700	1015663900	176000	176000	176000	176000	0
129	20240724	165600	1015663900	176000	176000	176000	176000	0
130	20240724	165500	1015663900	176000	176000	176000	176000	0
131	20240724	165400	1015663900	176000	176000	176000	176000	0
132	20240724	165300	1015663900	176000	176000	176000	176000	0
133	20240724	165200	1015663900	176000	176000	176000	176000	0
134	20240724	165100	1015663900	176000	176000	176000	176000	0
135	20240724	165000	1015663900	176000	176000	176000	176000	0
136	20240724	164900	1015663900	176000	176000	176000	176000	0
137	20240724	164800	1015663900	176000	176000	176000	176000	0
138	20240724	164700	1015663900	176000	176000	176000	176000	0
139	20240724	164600	1015663900	176000	176000	176000	176000	0
140	20240724	164500	1015663900	176000	176000	176000	176000	0
141	20240724	164400	1015663900	176000	176000	176000	176000	0
142	20240724	164300	1015663900	176000	176000	176000	176000	0
143	20240724	164200	1015663900	176000	176000	176000	176000	0
144	20240724	164100	1015663900	176000	176000	176000	176000	0
145	20240724	164000	1015663900	176000	176000	176000	176000	0
146	20240724	163900	1015663900	176000	176000	176000	176000	0
147	20240724	163800	1015663900	176000	176000	176000	176000	0
148	20240724	163700	1015663900	176000	176000	176000	176000	0
149	20240724	163600	1015663900	176000	176000	176000	176000	0
150	20240724	163500	1015663900	176000	176000	176000	176000	0
151	20240724	163400	1015663900	176000	176000	176000	176000	0
152	20240724	163300	1015663900	176000	176000	176000	176000	79
153	20240724	163200	1015663900	176000	176000	176000	176000	0
154	20240724	163100	1015663900	176000	176000	176000	176000	0
155	20240724	163000	1015663900	176000	176000	176000	176000	0
156	20240724	162900	1015663900	176000	176000	176000	176000	0
157	20240724	162800	1015663900	176000	176000	176000	176000	0
158	20240724	162700	1015663900	176000	176000	176000	176000	0
159	20240724	162600	1015663900	176000	176000	176000	176000	0
160	20240724	162500	1015663900	176000	176000	176000	176000	0
161	20240724	162400	1015663900	176000	176000	176000	176000	0
162	20240724	162300	1015663900	176000	176000	176000	176000	0
163	20240724	162200	1015663900	176000	176000	176000	176000	0
164	20240724	162100	1015663900	176000	176000	176000	176000	0
165	20240724	162000	1015663900	176000	176000	176000	176000	0
166	20240724	161900	1015663900	176000	176000	176000	176000	0
167	20240724	161800	1015663900	176000	176000	176000	176000	0
168	20240724	161700	1015663900	176000	176000	176000	176000	0
169	20240724	161600	1015663900	176000	176000	176000	176000	0
170	20240724	161500	1015663900	176000	176000	176000	176000	0
171	20240724	161400	1015663900	176000	176000	176000	176000	0
172	20240724	161300	1015663900	176000	176000	176000	176000	0
173	20240724	161200	1015663900	176000	176000	176000	176000	0
174	20240724	161100	1015663900	176000	176000	176000	176000	0
175	20240724	161000	1015663900	176000	176000	176000	176000	0
176	20240724	160900	1015663900	176000	176000	176000	176000	0
177	20240724	160800	1015663900	176000	176000	176000	176000	0
178	20240724	160700	1015663900	176000	176000	176000	176000	0
179	20240724	160600	1015663900	176000	176000	176000	176000	0
180	20240724	160500	1015663900	176000	176000	176000	176000	0
181	20240724	160400	1015663900	176000	176000	176000	176000	0
182	20240724	160300	1015663900	176000	176000	176000	176000	79
183	20240724	160200	1015663900	176000	176000	176000	176000	0
184	20240724	160100	1015663900	176000	176000	176000	176000	0
185	20240724	160000	1015663900	176000	176000	176000	176000	0
186	20240724	155900	1015663900	176000	176000	176000	176000	0
187	20240724	155800	1015663900	176000	176000	176000	176000	0
188	20240724	155700	1015663900	176000	176000	176000	176000	0
189	20240724	155600	1015663900	176000	176000	176000	176000	0
190	20240724	155500	1015663900	176000	176000	176000	176000	0
191	20240724	155400	1015663900	176000	176000	176000	176000	0
192	20240724	155300	1015663900	176000	176000	176000	176000	0
193	20240724	155200	1015663900	176000	176000	176000	176000	0
194	20240724	155100	1015663900	176000	176000	176000	176000	0
195	20240724	155000	1015663900	176000	176000	176000	176000	0
196	20240724	154900	1015663900	176000	176000	176000	176000	0
197	20240724	154800	1015663900	176000	176000	176000	176000	0
198	20240724	154700	1015663900	176000	176000	176000	176000	0
199	20240724	154600	1015663900	176000	176000	176000	176000	0
200	20240724	154500	1015663900	176000	176000	176000	176000	0
201	20240724	154400	1015663900	176000	176000	176000	176000	0
202	20240724	154300	1015663900	176000	176000	176000	176000	0
203	20240724	154200	1015663900	176000	176000	176000	176000	0
204	20240724	154100	1015663900	176000	176000	176000	176000	0
205	20240724	154000	1015663900	176000	176000	176000	176000	0
206	20240724	153900	1015663900	176000	176000	176000	176000	0
207	20240724	153800	1015663900	176000	176000	176000	176000	0
208	20240724	153700	1015663900	176000	176000	176000	176000	0
209	20240724	153600	1015663900	176000	176000	176000	176000	0
210	20240724	153500	1015663900	176000	176000	176000	176000	0
211	20240724	153400	1015663900	176000	176000	176000	176000	0
212	20240724	153300	1015663900	176000	176000	176000	176000	79
213	20240724	153200	1015663900	176000	176000	176000	176000	0
214	20240724	153100	1015663900	176000	176000	176000	176000	0
215	20240724	153000	1015663900	176000	176000	176000	176000	79
216	20240724	152900	1001759900	175700	175700	175700	175700	0
217	20240724	152800	1001759900	175700	175700	175700	175700	0
218	20240724	152700	1001759900	175700	175700	175700	175700	0
219	20240724	152600	1001759900	175700	175700	175700	175700	0
220	20240724	152500	1001759900	175700	175700	175700	175700	0
221	20240724	152400	1001759900	175700	175700	175700	175700	0
222	20240724	152300	1001759900	175700	175700	175700	175700	0
223	20240724	152200	1001759900	175700	175700	175700	175700	0
224	20240724	152100	1001759900	175700	175700	175700	175700	0
225	20240724	152000	1001759900	175700	175700	175700	175700	0
226	20240724	151900	1001759900	175700	175700	176000	175700	18
227	20240724	151800	998596600	175900	175800	175900	175800	6
228	20240724	151700	997541300	175800	176000	176000	175800	22
229	20240724	151600	993672500	176000	176000	176000	175900	4
230	20240724	151500	992968700	175900	175900	176000	175900	3
231	20240724	151400	992440900	175900	176000	176000	175900	2
232	20240724	151300	992089000	176000	176000	176000	176000	1
233	20240724	151200	991913000	175800	176000	176000	175800	6
234	20240724	151100	990857700	176000	175900	176000	175900	5
235	20240724	151000	989977800	175900	175900	176000	175700	20
236	20240724	150900	986462900	176000	176000	176000	176000	35
237	20240724	150800	980302900	175700	176000	176000	175700	53
238	20240724	150700	970980100	175900	176000	176000	175900	2
239	20240724	150600	970628200	175800	176000	176000	175800	3
240	20240724	150500	970100500	175800	175800	176000	175800	9
241	20240724	150400	968517800	175900	175800	175900	175800	27
242	20240724	150300	963771100	175800	176000	176000	175800	127
243	20240724	150200	941423600	175800	175800	175800	175800	7
244	20240724	150100	940193000	175900	175900	176000	175900	58
245	20240724	150000	929990600	175900	175900	175900	175900	18
246	20240724	145900	926824400	175900	175900	175900	175700	9
247	20240724	145800	925241600	175800	175900	175900	175800	7
248	20240724	145700	924010500	175900	175800	175900	175700	10
249	20240724	145600	922252400	175700	175800	175800	175700	2
250	20240724	145500	921900900	175800	175700	175800	175700	17
251	20240724	145400	918913800	175700	175700	175700	175600	4
252	20240724	145300	918211200	175700	175600	175700	175600	4
253	20240724	145200	917508700	175600	175600	175600	175600	2
254	20240724	145100	917157500	175600	175700	175700	175600	4
255	20240724	145000	916454900	175700	175600	175700	175600	6
256	20240724	144900	915401200	175500	175500	175500	175500	39
257	20240724	144800	908556700	175500	175500	175500	175500	1
258	20240724	144700	908381200	175500	175900	176000	175500	13
259	20240724	144600	906096600	175900	175900	175900	175900	0
260	20240724	144500	906096600	175900	175900	175900	175900	2
261	20240724	144400	905744800	176000	176000	176000	175600	11
262	20240724	144300	903811100	175900	175900	176000	175800	4
263	20240724	144200	903107500	175900	176000	176000	175900	78
264	20240724	144100	889386800	176000	176000	176000	176000	2
265	20240724	144000	889034800	175900	175800	175900	175800	29
266	20240724	143900	883933800	175800	175900	175900	175800	2
267	20240724	143800	883582100	175800	175900	175900	175800	4
268	20240724	143700	882878600	175900	175900	175900	175700	8
269	20240724	143600	881471700	175900	175500	175900	175500	4
270	20240724	143500	880768500	175800	175900	175900	175800	8
271	20240724	143400	879361500	175900	175900	175900	175900	4
272	20240724	143300	878657900	175900	175900	175900	175900	11
273	20240724	143200	876723000	175900	175900	175900	175900	1
274	20240724	143100	876547100	175900	176000	176000	175900	4
275	20240724	143000	875843200	175700	175700	176000	175700	9
276	20240724	142900	874261000	175700	175600	175700	175600	4
277	20240724	142800	873558400	175500	175600	175600	175500	6
278	20240724	142700	872504900	175500	175600	175600	175400	9
279	20240724	142600	870925100	175600	175600	175600	175600	7
280	20240724	142500	869695900	175500	175500	175500	175400	18
281	20240724	142400	866538400	175400	175300	175400	175300	6
282	20240724	142300	865486100	175300	175300	175400	175300	12
283	20240724	142200	863381700	175400	175400	175400	175300	7
284	20240724	142100	862154200	175400	175400	175400	175400	5
285	20240724	142000	861277200	175400	175400	175400	175300	10
286	20240724	141900	859523400	175400	175400	175400	175300	11
287	20240724	141800	857594500	175400	175400	175400	175300	8
288	20240724	141700	856191400	175400	175400	175400	175300	16
289	20240724	141600	853386200	175400	175400	175400	175100	33
290	20240724	141500	847605300	175400	175200	175400	175200	18
291	20240724	141400	844450700	175400	175300	175400	175300	9
292	20240724	141300	842872400	175400	175100	175400	175100	9
293	20240724	141200	841295300	175200	175400	175400	175200	121
294	20240724	141100	820094800	175400	175400	175400	175400	4
295	20240724	141000	819393200	175400	175300	175400	175200	20
296	20240724	140900	815888400	175300	175400	175400	175300	2
297	20240724	140800	815537700	175400	175400	175400	175300	5
298	20240724	140700	814661000	175400	175400	175400	175400	6
299	20240724	140600	813608600	175200	175200	175200	175200	1
300	20240724	140500	813433400	175300	175500	175500	175300	20
301	20240724	140400	809926300	175600	175600	175600	175600	6
302	20240724	140300	808872700	175600	175400	175600	175400	10
303	20240724	140200	807117500	175400	175400	175400	175400	2
304	20240724	140100	806766700	175300	175300	175300	175200	5
305	20240724	140000	805890300	175200	175200	175200	175200	6
306	20240724	135900	804839100	175100	175100	175200	175100	18
307	20240724	135800	801686000	175200	175300	175300	175100	109
308	20240724	135700	782581800	175500	175500	175600	175300	192
309	20240724	135600	748888900	175500	175600	175600	175500	14
310	20240724	135500	746431600	175600	175600	175600	175600	34
311	20240724	135400	740461200	175600	175900	175900	175600	63
312	20240724	135300	729393500	175900	175800	175900	175800	6
313	20240724	135200	728338300	175700	176100	176100	175700	196
314	20240724	135100	693852300	176100	176300	176300	176100	10
315	20240724	135000	692090500	176200	176200	176200	176200	12
316	20240724	134900	689976100	176000	176300	176400	176000	95
317	20240724	134800	673246500	176300	176400	176400	176300	6
318	20240724	134700	672188200	176400	176400	176400	176400	1
319	20240724	134600	672011800	176300	176400	176400	176300	7
320	20240724	134500	670777400	176400	176400	176400	176400	2
321	20240724	134400	670424600	176400	176200	176400	176200	3
322	20240724	134300	669895600	176200	176300	176400	176200	18
323	20240724	134200	666723500	176300	176300	176300	176300	2
324	20240724	134100	666370900	176200	176200	176200	176200	1
325	20240724	134000	666194700	176300	176300	176300	176300	4
326	20240724	133900	665489500	176300	176300	176300	176300	6
327	20240724	133800	664431700	176300	176400	176400	176300	3
328	20240724	133700	663902600	176400	176400	176400	176400	4
329	20240724	133600	663197000	176400	176200	176400	176200	4
330	20240724	133500	662492000	176200	176400	176400	176200	8
331	20240724	133400	661081700	176300	176300	176300	176300	1
332	20240724	133300	660905400	176300	176300	176300	176300	1
333	20240724	133200	660729100	176300	176300	176300	176300	6
334	20240724	133100	659671300	176200	176200	176200	176200	1
335	20240724	133000	659495100	176300	176200	176300	176100	42
336	20240724	132900	652098000	176300	176300	176300	176300	2
337	20240724	132800	651745400	176300	176400	176400	176200	18
338	20240724	132700	648572400	176400	176400	176400	176400	2
339	20240724	132600	648219600	176400	176400	176400	176300	8
340	20240724	132500	646808700	176200	176200	176200	176200	0
341	20240724	132400	646808700	176200	176400	176400	176200	16
342	20240724	132300	643988700	176400	176400	176400	176400	1
343	20240724	132200	643812300	176400	176400	176400	176400	1
344	20240724	132100	643635900	176300	176400	176400	176300	7
345	20240724	132000	642401200	176200	176200	176200	176200	0
346	20240724	131900	642401200	176200	176200	176400	176200	7
347	20240724	131800	641167500	176300	176300	176300	176300	3
348	20240724	131700	640638600	176300	176400	176400	176300	4
349	20240724	131600	639933100	176400	176400	176400	176400	3
350	20240724	131500	639403900	176400	176400	176400	176400	1
351	20240724	131400	639227500	176200	176400	176400	176200	141
352	20240724	131300	614366700	176600	176600	176600	176600	4
353	20240724	131200	613660300	176500	176500	176500	176500	1
354	20240724	131100	613483800	176600	176700	176700	176600	5
355	20240724	131000	612600600	176700	176700	176700	176700	2
356	20240724	130900	612247200	176500	176600	176600	176500	2
357	20240724	130800	611894100	176700	176700	176700	176700	1
358	20240724	130700	611717400	176700	176700	176700	176700	1
359	20240724	130600	611540700	176700	176600	176700	176500	7
360	20240724	130500	610304300	176700	176700	176700	176700	4
361	20240724	130400	609597500	176700	176700	176700	176700	5
362	20240724	130300	608714000	176700	176600	176700	176600	2
363	20240724	130200	608360700	176600	176600	176600	176600	2
364	20240724	130100	608007500	176600	176600	176600	176600	0
365	20240724	130000	608007500	176600	176500	176600	176500	4
366	20240724	125900	607301300	176600	176600	176600	176600	1
367	20240724	125800	607124700	176600	177000	177000	176600	5
368	20240724	125700	606240700	177000	176900	177000	176900	4
369	20240724	125600	605532800	177000	176400	177000	176400	9
370	20240724	125500	603943200	177000	176500	177000	176500	14
371	20240724	125400	601471500	176600	176600	176600	176600	2
372	20240724	125300	601118300	176600	176800	176800	176500	6
373	20240724	125200	600058600	177000	177000	177000	177000	1
374	20240724	125100	599881600	176800	177000	177000	176800	8
375	20240724	125000	598465900	177000	177100	177100	176900	5
376	20240724	124900	597580700	176900	176900	176900	176900	0
377	20240724	124800	597580700	176900	176900	176900	176900	2
378	20240724	124700	597226900	176900	176900	176900	176900	1
379	20240724	124600	597050000	177100	177100	177100	177100	0
380	20240724	124500	597050000	177100	176800	177100	176700	5
381	20240724	124400	596165700	177000	177000	177000	177000	2
382	20240724	124300	595811700	176700	176900	177000	176700	20
383	20240724	124200	592276000	176700	176700	176700	176700	1
384	20240724	124100	592099300	176800	176900	176900	176800	5
385	20240724	124000	591215200	176800	176800	176800	176800	1
386	20240724	123900	591038400	176900	177000	177000	176900	5
387	20240724	123800	590153700	177100	177100	177100	177100	0
388	20240724	123700	590153700	177100	177100	177100	176900	4
389	20240724	123600	589445600	177100	176900	177100	176900	3
390	20240724	123500	588914700	176900	177100	177100	176900	3
391	20240724	123400	588383700	177000	177000	177000	177000	2
392	20240724	123300	588029700	177000	177100	177100	177000	2
393	20240724	123200	587675600	176900	177100	177100	176900	2
394	20240724	123100	587321600	176800	177100	177100	176800	2
395	20240724	123000	586967700	177100	177100	177100	176800	5
396	20240724	122900	586082800	177100	176900	177100	176800	5
397	20240724	122800	585198300	176800	176800	176800	176800	0
398	20240724	122700	585198300	176800	176900	176900	176800	2
399	20240724	122600	584844600	176800	176900	176900	176800	2
400	20240724	122500	584490900	176800	176800	176800	176800	0
401	20240724	122400	584490900	176800	176900	176900	176800	4
402	20240724	122300	583783500	176900	176700	176900	176700	3
403	20240724	122200	583253000	176900	176900	176900	176900	2
404	20240724	122100	582899200	176700	176700	176700	176700	2
405	20240724	122000	582545800	176800	176700	176800	176700	4
406	20240724	121900	581838700	176700	176700	176700	176700	2
407	20240724	121800	581485300	176900	176700	176900	176600	3
408	20240724	121700	580955100	176500	176700	176700	176500	4
409	20240724	121600	580248900	176700	176700	176700	176600	3
410	20240724	121500	579718900	176700	176800	176800	176700	6
411	20240724	121400	578658500	176800	176800	176800	176800	0
412	20240724	121300	578658500	176800	176800	176800	176800	1
413	20240724	121200	578481700	176600	176600	176600	176600	0
414	20240724	121100	578481700	176600	176600	176600	176600	1
415	20240724	121000	578305100	176800	176700	176800	176700	5
416	20240724	120900	577421300	176800	176600	176800	176600	3
417	20240724	120800	576891100	176500	176500	176500	176400	16
418	20240724	120700	574068200	176500	176700	176700	176500	61
419	20240724	120600	563290300	176400	176700	176700	176400	14
420	20240724	120500	560817900	176700	176700	176700	176700	2
421	20240724	120400	560464500	176800	176800	176800	176800	3
422	20240724	120300	559934100	176800	176600	176800	176500	5
423	20240724	120200	559050700	176600	176600	176600	176600	2
424	20240724	120100	558697500	176500	176700	176700	176500	7
425	20240724	120000	557461700	176500	176500	176500	176500	2
426	20240724	115900	557108700	176500	176700	176800	176500	142
427	20240724	115800	532021000	176700	176700	176900	176700	6
428	20240724	115700	530960500	176900	176700	176900	176700	8
429	20240724	115600	529546100	176900	176700	176900	176700	19
430	20240724	115500	526188200	176700	176700	176800	176700	7
431	20240724	115400	524951200	176700	176700	176800	176700	8
432	20240724	115300	523537500	176800	176800	176800	176800	3
433	20240724	115200	523007100	176900	176800	176900	176800	6
434	20240724	115100	521946200	176900	176900	176900	176800	6
435	20240724	115000	520885100	176800	177000	177000	176800	6
436	20240724	114900	519823800	176900	176900	176900	176900	5
437	20240724	114800	518939300	176900	177000	177000	176900	4
438	20240724	114700	518231500	176700	176700	176700	176700	4
439	20240724	114600	517524700	176800	177000	177000	176800	98
440	20240724	114500	500196000	177000	176900	177000	176900	6
441	20240724	114400	499134500	176900	177000	177000	176900	2
442	20240724	114300	498780600	176900	176900	177000	176900	6
443	20240724	114200	497719000	176800	177000	177000	176800	14
444	20240724	114100	495242300	176900	177200	177200	176900	7
445	20240724	114000	494002800	177200	177100	177200	177100	5
446	20240724	113900	493117000	177100	177100	177100	177100	1
447	20240724	113800	492939900	177100	177100	177100	177100	1
448	20240724	113700	492762800	177200	177200	177200	177100	5
449	20240724	113600	491876900	177200	177200	177200	177000	5
450	20240724	113500	490991400	177200	177200	177200	177200	5
451	20240724	113400	490105400	177100	177100	177100	177100	1
452	20240724	113300	489928300	177000	177000	177000	177000	1
453	20240724	113200	489751300	177000	177000	177000	177000	1
454	20240724	113100	489574300	177000	177000	177000	177000	1
455	20240724	113000	489397300	177200	177100	177200	177100	4
456	20240724	112900	488688600	177200	177100	177200	177100	4
457	20240724	112800	487980000	177000	177000	177000	177000	2
458	20240724	112700	487626000	177000	177000	177000	177000	0
459	20240724	112600	487626000	177000	177200	177200	177000	7
460	20240724	112500	486386400	177100	176900	177100	176900	9
461	20240724	112400	484793100	177100	177100	177100	177100	1
462	20240724	112300	484616000	177100	176900	177100	176800	21
463	20240724	112200	480902400	177000	177000	177000	177000	2
464	20240724	112100	480548400	177100	177100	177100	177100	2
465	20240724	112000	480194200	177100	176800	177100	176800	3
466	20240724	111900	479663500	177100	176900	177100	176800	16
467	20240724	111800	476834100	176900	177100	177200	176900	7
468	20240724	111700	475594800	176900	177200	177200	176900	4
469	20240724	111600	474886600	177200	177000	177200	177000	2
470	20240724	111500	474532400	177000	177000	177000	177000	1
471	20240724	111400	474355400	177300	177300	177300	177300	1
472	20240724	111300	474178100	177100	177300	177300	177100	5
473	20240724	111200	473292100	177100	176800	177100	176700	17
474	20240724	111100	470287100	176900	177000	177000	176900	2
475	20240724	111000	469933200	176900	176900	176900	176900	3
476	20240724	110900	469402500	176800	176800	176800	176700	3
477	20240724	110800	468872200	176800	176800	176800	176800	5
478	20240724	110700	467988200	176900	176900	176900	176900	2
479	20240724	110600	467634400	176700	176800	176800	176700	17
480	20240724	110500	464630400	176800	176700	176800	176700	3
481	20240724	110400	464100100	176800	177300	177300	176800	4
482	20240724	110300	463392300	177300	176800	177300	176800	5
483	20240724	110200	462507300	176800	176800	176800	176700	7
484	20240724	110100	461269800	176800	176800	176800	176800	1
485	20240724	110000	461093000	177300	176800	177300	176800	12
486	20240724	105900	458965900	177300	177300	177300	176900	6
487	20240724	105800	457903000	177000	177300	177300	176900	3
488	20240724	105700	457371800	176900	176900	177300	176800	5
489	20240724	105600	456487100	176900	177000	177000	176800	7
490	20240724	105500	455248600	177300	177100	177300	177100	7
491	20240724	105400	454008400	177100	177200	177200	177100	3
492	20240724	105300	453476900	177100	177200	177200	177100	6
493	20240724	105200	452413900	177300	177300	177300	177300	2
494	20240724	105100	452059300	177300	177300	177300	176700	7
495	20240724	105000	450819900	177300	177300	177300	177300	5
496	20240724	104900	449933400	176700	177300	177300	176700	5
497	20240724	104800	449047500	177300	176600	177300	176600	27
498	20240724	104700	444278600	177300	177300	177300	176700	6
499	20240724	104600	443216400	176400	177300	177300	176400	3
500	20240724	104500	442686300	176400	176700	177300	176400	9
501	20240724	104400	441097200	177300	176700	177300	176700	3
502	20240724	104300	440565900	177300	177300	177300	176400	6
503	20240724	104200	439503000	177200	176400	177200	176400	2
504	20240724	104100	439149400	176400	177300	177300	176400	3
505	20240724	104000	438619300	177300	176500	177300	176500	2
506	20240724	103900	438265500	176300	177400	177400	176300	6
507	20240724	103800	437205300	176400	176600	176600	176400	4
508	20240724	103700	436499500	176400	176600	176600	176400	22
509	20240724	103600	432618400	177200	176700	177200	176700	3
510	20240724	103500	432087300	176400	176400	176400	176400	1
511	20240724	103400	431910900	176400	176400	176400	176400	1
512	20240724	103300	431734500	176700	177000	177000	176700	12
513	20240724	103200	429611600	177500	176800	177500	176800	3
514	20240724	103100	429080500	176700	176900	176900	176700	5
515	20240724	103000	428196700	176700	177500	177500	176700	5
516	20240724	102900	427310000	177500	177500	177500	177500	2
517	20240724	102800	426955000	176800	177500	177500	176800	71
518	20240724	102700	414353200	177500	176900	177500	176100	121
519	20240724	102600	392913300	176900	176900	176900	176100	4
520	20240724	102500	392206500	176200	176600	176600	176200	3
521	20240724	102400	391677100	176700	176700	176800	176700	7
522	20240724	102300	390440000	176600	176400	176600	176400	5
523	20240724	102200	389557600	176400	176100	176400	176100	10
524	20240724	102100	387795300	176000	176000	176000	176000	4
525	20240724	102000	387091300	175900	175900	175900	175800	17
526	20240724	101900	384102200	175900	175900	176000	175900	31
527	20240724	101800	378649200	175900	175900	175900	175900	0
528	20240724	101700	378649200	175900	175900	176000	175800	65
529	20240724	101600	367216700	175900	176000	176000	175900	116
530	20240724	101500	346801900	176100	176100	176100	176100	0
531	20240724	101400	346801900	176100	176000	176100	176000	6
532	20240724	101300	345745600	176000	176000	176000	176000	0
533	20240724	101200	345745600	176000	176000	176200	176000	17
534	20240724	101100	342753000	176200	176200	176200	176000	43
535	20240724	101000	335180200	176200	176500	176500	176200	94
536	20240724	100900	318605000	176500	176900	176900	176500	344
537	20240724	100800	257855400	176900	176900	176900	176900	17
538	20240724	100700	254848100	176900	176900	176900	176900	0
539	20240724	100600	254848100	176900	176900	176900	176900	1
540	20240724	100500	254671200	177600	177600	177600	177600	8
541	20240724	100400	253250400	177600	176900	177700	176900	30
542	20240724	100300	247939500	177000	177100	177100	177000	7
543	20240724	100200	246700300	177700	177700	177700	177700	1
544	20240724	100100	246522600	177700	177200	177700	177100	3
545	20240724	100000	245990600	177600	176900	177600	176900	8
546	20240724	095900	244571200	177000	177000	177000	176900	15
547	20240724	095800	241917400	177000	177000	177000	177000	18
548	20240724	095700	238731400	176900	176900	176900	176900	0
549	20240724	095600	238731400	176900	176900	176900	176900	1
550	20240724	095500	238554500	176900	176900	177700	176900	26
551	20240724	095400	233954300	177000	177000	177000	177000	1
552	20240724	095300	233777300	177000	177600	177600	177000	3
553	20240724	095200	233245700	177700	177000	177700	177000	7
554	20240724	095100	232005300	177700	177100	177700	177100	25
555	20240724	095000	227574400	177100	176900	177100	176700	40
556	20240724	094900	220500100	177000	177100	177100	177000	26
557	20240724	094800	215898000	177100	177300	177300	177100	54
558	20240724	094700	206331500	177700	177200	177700	177200	2
559	20240724	094600	205976600	177200	177200	177200	177200	8
560	20240724	094500	204559000	177100	177700	177700	177100	30
561	20240724	094400	199245400	177100	177100	177700	177100	7
562	20240724	094300	198003900	177200	177700	177700	177200	3
563	20240724	094200	197471300	177800	177300	177800	177100	9
564	20240724	094100	195874100	177300	177300	177300	177300	2
565	20240724	094000	195519500	177000	177100	177300	177000	24
566	20240724	093900	191270400	177000	177100	177100	177000	106
567	20240724	093800	172502700	177300	177200	177300	177200	5
568	20240724	093700	171616300	177100	177400	177400	177100	29
569	20240724	093600	166478000	177400	177800	177800	177400	6
570	20240724	093500	165413200	177400	177800	177800	177400	170
571	20240724	093400	135231200	177800	178000	178000	177800	4
572	20240724	093300	134519800	178100	178200	178200	178100	7
573	20240724	093200	133272800	177600	177900	178000	177600	13
574	20240724	093100	130961600	177900	177900	177900	177800	39
575	20240724	093000	124024100	177900	177900	177900	177900	10
576	20240724	092900	122245100	177900	177900	177900	177900	4
577	20240724	092800	121533500	177900	178700	178700	177900	419
578	20240724	092700	46875100	178700	178700	179400	178700	4
579	20240724	092600	46158900	178700	179500	179500	178700	7
580	20240724	092500	44907200	179500	178700	179500	178700	13
581	20240724	092400	42581700	178700	179400	179400	178600	11
582	20240724	092300	40612200	179400	178500	179400	178500	4
583	20240724	092200	39895500	178500	179600	179600	178500	3
584	20240724	092100	39357800	178400	178900	178900	178400	35
585	20240724	092000	33099300	179700	179700	179700	178900	31
586	20240724	091900	27548600	179700	179700	179700	178900	9
587	20240724	091800	25936100	178900	179800	179800	178900	2
588	20240724	091700	25577400	178900	178900	178900	178900	0
589	20240724	091600	25577400	178900	178900	178900	178900	3
590	20240724	091500	25040700	179900	179900	179900	178900	11
591	20240724	091400	23068800	179800	180000	180000	179100	7
592	20240724	091300	21810300	180000	180000	180000	178900	10
593	20240724	091200	20015800	179800	179800	179800	179800	1
594	20240724	091100	19836000	178900	178900	178900	178900	2
595	20240724	091000	19478200	178900	179800	180000	178900	10
596	20240724	090900	17685200	180000	179700	180000	179700	13
597	20240724	090800	15345500	179700	178900	180000	178900	14
598	20240724	090700	12829500	179000	178900	179000	178900	7
599	20240724	090600	11576700	178900	179000	179000	178900	4
600	20240724	090500	10860800	179000	178300	179000	178300	3
601	20240724	090400	10325200	178300	178000	178300	178000	3
602	20240724	090300	9790700	178000	178000	178000	178000	9
603	20240724	090200	8188700	177900	178900	178900	177900	2
604	20240724	090100	7831900	177900	178000	178000	177900	7
605	20240724	090000	6586000	178000	178000	178000	178000	37