KissMeData/036570/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191800	11752384300	177400	177400	177400	177400	3285
3	20240724	191700	11752384300	177400	177400	177400	177400	0
4	20240724	191600	11752384300	177400	177400	177400	177400	0
5	20240724	191500	11752384300	177400	177400	177400	177400	0
6	20240724	191400	11752384300	177400	177400	177400	177400	0
7	20240724	191300	11752384300	177400	177400	177400	177400	0
8	20240724	191200	11752384300	177400	177400	177400	177400	0
9	20240724	191100	11752384300	177400	177400	177400	177400	0
10	20240724	191000	11752384300	177400	177400	177400	177400	0
11	20240724	190900	11752384300	177400	177400	177400	177400	0
12	20240724	190800	11752384300	177400	177400	177400	177400	0
13	20240724	190700	11752384300	177400	177400	177400	177400	0
14	20240724	190600	11752384300	177400	177400	177400	177400	0
15	20240724	190500	11752384300	177400	177400	177400	177400	0
16	20240724	190400	11752384300	177400	177400	177400	177400	0
17	20240724	190300	11752384300	177400	177400	177400	177400	0
18	20240724	190200	11752384300	177400	177400	177400	177400	0
19	20240724	190100	11752384300	177400	177400	177400	177400	0
20	20240724	190000	11752384300	177400	177400	177400	177400	0
21	20240724	185900	11752384300	177400	177400	177400	177400	0
22	20240724	185800	11752384300	177400	177400	177400	177400	0
23	20240724	185700	11752384300	177400	177400	177400	177400	0
24	20240724	185600	11752384300	177400	177400	177400	177400	0
25	20240724	185500	11752384300	177400	177400	177400	177400	0
26	20240724	185400	11752384300	177400	177400	177400	177400	0
27	20240724	185300	11752384300	177400	177400	177400	177400	0
28	20240724	185200	11752384300	177400	177400	177400	177400	0
29	20240724	185100	11752384300	177400	177400	177400	177400	0
30	20240724	185000	11752384300	177400	177400	177400	177400	0
31	20240724	184900	11752384300	177400	177400	177400	177400	0
32	20240724	184800	11752384300	177400	177400	177400	177400	3285
33	20240724	184700	11752384300	177400	177400	177400	177400	0
34	20240724	184600	11752384300	177400	177400	177400	177400	0
35	20240724	184500	11752384300	177400	177400	177400	177400	0
36	20240724	184400	11752384300	177400	177400	177400	177400	0
37	20240724	184300	11752384300	177400	177400	177400	177400	0
38	20240724	184200	11752384300	177400	177400	177400	177400	0
39	20240724	184100	11752384300	177400	177400	177400	177400	0
40	20240724	184000	11752384300	177400	177400	177400	177400	0
41	20240724	183900	11752384300	177400	177400	177400	177400	0
42	20240724	183800	11752384300	177400	177400	177400	177400	0
43	20240724	183700	11752384300	177400	177400	177400	177400	0
44	20240724	183600	11752384300	177400	177400	177400	177400	0
45	20240724	183500	11752384300	177400	177400	177400	177400	0
46	20240724	183400	11752384300	177400	177400	177400	177400	0
47	20240724	183300	11752384300	177400	177400	177400	177400	0
48	20240724	183200	11752384300	177400	177400	177400	177400	0
49	20240724	183100	11752384300	177400	177400	177400	177400	0
50	20240724	183000	11752384300	177400	177400	177400	177400	0
51	20240724	182900	11752384300	177400	177400	177400	177400	0
52	20240724	182800	11752384300	177400	177400	177400	177400	0
53	20240724	182700	11752384300	177400	177400	177400	177400	0
54	20240724	182600	11752384300	177400	177400	177400	177400	0
55	20240724	182500	11752384300	177400	177400	177400	177400	0
56	20240724	182400	11752384300	177400	177400	177400	177400	0
57	20240724	182300	11752384300	177400	177400	177400	177400	0
58	20240724	182200	11752384300	177400	177400	177400	177400	0
59	20240724	182100	11752384300	177400	177400	177400	177400	0
60	20240724	182000	11752384300	177400	177400	177400	177400	0
61	20240724	181900	11752384300	177400	177400	177400	177400	0
62	20240724	181800	11752384300	177400	177400	177400	177400	3285
63	20240724	181700	11752384300	177400	177400	177400	177400	0
64	20240724	181600	11752384300	177400	177400	177400	177400	0
65	20240724	181500	11752384300	177400	177400	177400	177400	0
66	20240724	181400	11752384300	177400	177400	177400	177400	0
67	20240724	181300	11752384300	177400	177400	177400	177400	0
68	20240724	181200	11752384300	177400	177400	177400	177400	0
69	20240724	181100	11752384300	177400	177400	177400	177400	0
70	20240724	181000	11752384300	177400	177400	177400	177400	0
71	20240724	180900	11752384300	177400	177400	177400	177400	0
72	20240724	180800	11752384300	177400	177400	177400	177400	0
73	20240724	180700	11752384300	177400	177400	177400	177400	0
74	20240724	180600	11752384300	177400	177400	177400	177400	0
75	20240724	180500	11752384300	177400	177400	177400	177400	0
76	20240724	180400	11752384300	177400	177400	177400	177400	0
77	20240724	180300	11752384300	177400	177400	177400	177400	0
78	20240724	180200	11752384300	177400	177400	177400	177400	0
79	20240724	180100	11752384300	177400	177400	177400	177400	0
80	20240724	180000	11752384300	177400	177400	177400	177400	0
81	20240724	175900	11752384300	177400	177400	177400	177400	0
82	20240724	175800	11752384300	177400	177400	177400	177400	0
83	20240724	175700	11752384300	177400	177400	177400	177400	0
84	20240724	175600	11752384300	177400	177400	177400	177400	0
85	20240724	175500	11752384300	177400	177400	177400	177400	0
86	20240724	175400	11752384300	177400	177400	177400	177400	0
87	20240724	175300	11752384300	177400	177400	177400	177400	0
88	20240724	175200	11752384300	177400	177400	177400	177400	0
89	20240724	175100	11752384300	177400	177400	177400	177400	0
90	20240724	175000	11752384300	177400	177400	177400	177400	0
91	20240724	174900	11752384300	177400	177400	177400	177400	0
92	20240724	174800	11752384300	177400	177400	177400	177400	3285
93	20240724	174700	11752384300	177400	177400	177400	177400	0
94	20240724	174600	11752384300	177400	177400	177400	177400	0
95	20240724	174500	11752384300	177400	177400	177400	177400	0
96	20240724	174400	11752384300	177400	177400	177400	177400	0
97	20240724	174300	11752384300	177400	177400	177400	177400	0
98	20240724	174200	11752384300	177400	177400	177400	177400	0
99	20240724	174100	11752384300	177400	177400	177400	177400	0
100	20240724	174000	11752384300	177400	177400	177400	177400	0
101	20240724	173900	11752384300	177400	177400	177400	177400	0
102	20240724	173800	11752384300	177400	177400	177400	177400	0
103	20240724	173700	11752384300	177400	177400	177400	177400	0
104	20240724	173600	11752384300	177400	177400	177400	177400	0
105	20240724	173500	11752384300	177400	177400	177400	177400	0
106	20240724	173400	11752384300	177400	177400	177400	177400	0
107	20240724	173300	11752384300	177400	177400	177400	177400	0
108	20240724	173200	11752384300	177400	177400	177400	177400	0
109	20240724	173100	11752384300	177400	177400	177400	177400	0
110	20240724	173000	11752384300	177400	177400	177400	177400	0
111	20240724	172900	11752384300	177400	177400	177400	177400	0
112	20240724	172800	11752384300	177400	177400	177400	177400	0
113	20240724	172700	11752384300	177400	177400	177400	177400	0
114	20240724	172600	11752384300	177400	177400	177400	177400	0
115	20240724	172500	11752384300	177400	177400	177400	177400	0
116	20240724	172400	11752384300	177400	177400	177400	177400	0
117	20240724	172300	11752384300	177400	177400	177400	177400	0
118	20240724	172200	11752384300	177400	177400	177400	177400	0
119	20240724	172100	11752384300	177400	177400	177400	177400	0
120	20240724	172000	11752384300	177400	177400	177400	177400	0
121	20240724	171900	11752384300	177400	177400	177400	177400	0
122	20240724	171800	11752384300	177400	177400	177400	177400	3285
123	20240724	171700	11752384300	177400	177400	177400	177400	0
124	20240724	171600	11752384300	177400	177400	177400	177400	0
125	20240724	171500	11752384300	177400	177400	177400	177400	0
126	20240724	171400	11752384300	177400	177400	177400	177400	0
127	20240724	171300	11752384300	177400	177400	177400	177400	0
128	20240724	171200	11752384300	177400	177400	177400	177400	0
129	20240724	171100	11752384300	177400	177400	177400	177400	0
130	20240724	171000	11752384300	177400	177400	177400	177400	0
131	20240724	170900	11752384300	177400	177400	177400	177400	0
132	20240724	170800	11752384300	177400	177400	177400	177400	0
133	20240724	170700	11752384300	177400	177400	177400	177400	0
134	20240724	170600	11752384300	177400	177400	177400	177400	0
135	20240724	170500	11752384300	177400	177400	177400	177400	0
136	20240724	170400	11752384300	177400	177400	177400	177400	0
137	20240724	170300	11752384300	177400	177400	177400	177400	0
138	20240724	170200	11752384300	177400	177400	177400	177400	0
139	20240724	170100	11752384300	177400	177400	177400	177400	0
140	20240724	170000	11752384300	177400	177400	177400	177400	0
141	20240724	165900	11752384300	177400	177400	177400	177400	0
142	20240724	165800	11752384300	177400	177400	177400	177400	0
143	20240724	165700	11752384300	177400	177400	177400	177400	0
144	20240724	165600	11752384300	177400	177400	177400	177400	0
145	20240724	165500	11752384300	177400	177400	177400	177400	0
146	20240724	165400	11752384300	177400	177400	177400	177400	0
147	20240724	165300	11752384300	177400	177400	177400	177400	0
148	20240724	165200	11752384300	177400	177400	177400	177400	0
149	20240724	165100	11752384300	177400	177400	177400	177400	0
150	20240724	165000	11752384300	177400	177400	177400	177400	0
151	20240724	164900	11752384300	177400	177400	177400	177400	0
152	20240724	164800	11752384300	177400	177400	177400	177400	3285
153	20240724	164700	11752384300	177400	177400	177400	177400	0
154	20240724	164600	11752384300	177400	177400	177400	177400	0
155	20240724	164500	11752384300	177400	177400	177400	177400	0
156	20240724	164400	11752384300	177400	177400	177400	177400	0
157	20240724	164300	11752384300	177400	177400	177400	177400	0
158	20240724	164200	11752384300	177400	177400	177400	177400	0
159	20240724	164100	11752384300	177400	177400	177400	177400	0
160	20240724	164000	11752384300	177400	177400	177400	177400	0
161	20240724	163900	11752384300	177400	177400	177400	177400	0
162	20240724	163800	11752384300	177400	177400	177400	177400	0
163	20240724	163700	11752384300	177400	177400	177400	177400	0
164	20240724	163600	11752384300	177400	177400	177400	177400	0
165	20240724	163500	11752384300	177400	177400	177400	177400	0
166	20240724	163400	11752384300	177400	177400	177400	177400	0
167	20240724	163300	11752384300	177400	177400	177400	177400	0
168	20240724	163200	11752384300	177400	177400	177400	177400	0
169	20240724	163100	11752384300	177400	177400	177400	177400	0
170	20240724	163000	11752384300	177400	177400	177400	177400	0
171	20240724	162900	11752384300	177400	177400	177400	177400	0
172	20240724	162800	11752384300	177400	177400	177400	177400	0
173	20240724	162700	11752384300	177400	177400	177400	177400	0
174	20240724	162600	11752384300	177400	177400	177400	177400	0
175	20240724	162500	11752384300	177400	177400	177400	177400	0
176	20240724	162400	11752384300	177400	177400	177400	177400	0
177	20240724	162300	11752384300	177400	177400	177400	177400	0
178	20240724	162200	11752384300	177400	177400	177400	177400	0
179	20240724	162100	11752384300	177400	177400	177400	177400	0
180	20240724	162000	11752384300	177400	177400	177400	177400	0
181	20240724	161900	11752384300	177400	177400	177400	177400	0
182	20240724	161800	11752384300	177400	177400	177400	177400	3285
183	20240724	161700	11752384300	177400	177400	177400	177400	0
184	20240724	161600	11752384300	177400	177400	177400	177400	0
185	20240724	161500	11752384300	177400	177400	177400	177400	0
186	20240724	161400	11752384300	177400	177400	177400	177400	0
187	20240724	161300	11752384300	177400	177400	177400	177400	0
188	20240724	161200	11752384300	177400	177400	177400	177400	0
189	20240724	161100	11752384300	177400	177400	177400	177400	0
190	20240724	161000	11752384300	177400	177400	177400	177400	0
191	20240724	160900	11752384300	177400	177400	177400	177400	0
192	20240724	160800	11752384300	177400	177400	177400	177400	0
193	20240724	160700	11752384300	177400	177400	177400	177400	0
194	20240724	160600	11752384300	177400	177400	177400	177400	0
195	20240724	160500	11752384300	177400	177400	177400	177400	0
196	20240724	160400	11752384300	177400	177400	177400	177400	0
197	20240724	160300	11752384300	177400	177400	177400	177400	0
198	20240724	160200	11752384300	177400	177400	177400	177400	0
199	20240724	160100	11752384300	177400	177400	177400	177400	0
200	20240724	160000	11752384300	177400	177400	177400	177400	0
201	20240724	155900	11752384300	177400	177400	177400	177400	0
202	20240724	155800	11752384300	177400	177400	177400	177400	0
203	20240724	155700	11752384300	177400	177400	177400	177400	0
204	20240724	155600	11752384300	177400	177400	177400	177400	0
205	20240724	155500	11752384300	177400	177400	177400	177400	0
206	20240724	155400	11752384300	177400	177400	177400	177400	0
207	20240724	155300	11752384300	177400	177400	177400	177400	0
208	20240724	155200	11752384300	177400	177400	177400	177400	0
209	20240724	155100	11752384300	177400	177400	177400	177400	0
210	20240724	155000	11752384300	177400	177400	177400	177400	0
211	20240724	154900	11752384300	177400	177400	177400	177400	0
212	20240724	154800	11752384300	177400	177400	177400	177400	3285
213	20240724	154700	11752384300	177400	177400	177400	177400	0
214	20240724	154600	11752384300	177400	177400	177400	177400	0
215	20240724	154500	11752384300	177400	177400	177400	177400	0
216	20240724	154400	11752384300	177400	177400	177400	177400	0
217	20240724	154300	11752384300	177400	177400	177400	177400	0
218	20240724	154200	11752384300	177400	177400	177400	177400	0
219	20240724	154100	11752384300	177400	177400	177400	177400	0
220	20240724	154000	11752384300	177400	177400	177400	177400	0
221	20240724	153900	11752384300	177400	177400	177400	177400	0
222	20240724	153800	11752384300	177400	177400	177400	177400	0
223	20240724	153700	11752384300	177400	177400	177400	177400	0
224	20240724	153600	11752384300	177400	177400	177400	177400	0
225	20240724	153500	11752384300	177400	177400	177400	177400	0
226	20240724	153400	11752384300	177400	177400	177400	177400	0
227	20240724	153300	11752384300	177400	177400	177400	177400	0
228	20240724	153200	11752384300	177400	177400	177400	177400	0
229	20240724	153100	11752384300	177400	177400	177400	177400	0
230	20240724	153000	11752384300	177400	177400	177400	177400	3285
231	20240724	152900	11169625300	177400	177400	177400	177400	0
232	20240724	152800	11169625300	177400	177400	177400	177400	0
233	20240724	152700	11169625300	177400	177400	177400	177400	0
234	20240724	152600	11169625300	177400	177400	177400	177400	0
235	20240724	152500	11169625300	177400	177400	177400	177400	0
236	20240724	152400	11169625300	177400	177400	177400	177400	0
237	20240724	152300	11169625300	177400	177400	177400	177400	0
238	20240724	152200	11169625300	177400	177400	177400	177400	0
239	20240724	152100	11169625300	177400	177400	177400	177400	0
240	20240724	152000	11169625300	177400	177400	177400	177400	0
241	20240724	151900	11169625300	177400	177400	177400	177300	393
242	20240724	151800	11099913200	177300	177300	177400	177200	416
243	20240724	151700	11026184200	177300	177300	177300	177300	202
244	20240724	151600	10990369600	177400	177400	177400	177300	322
245	20240724	151500	10933260700	177400	177400	177400	177300	66
246	20240724	151400	10921555700	177300	177400	177400	177300	200
247	20240724	151300	10886090300	177400	177400	177400	177300	101
248	20240724	151200	10868179100	177400	177400	177400	177300	215
249	20240724	151100	10830043200	177500	177400	177600	177300	401
250	20240724	151000	10758906300	177300	177300	177400	177300	145
251	20240724	150900	10733189000	177300	177300	177400	177300	154
252	20240724	150800	10705882000	177300	177400	177500	177300	234
253	20240724	150700	10664376800	177300	177300	177400	177300	137
254	20240724	150600	10640076600	177400	177400	177500	177400	303
255	20240724	150500	10586321200	177500	177400	177500	177400	56
256	20240724	150400	10576384400	177500	177500	177600	177400	73
257	20240724	150300	10563430700	177500	177300	177600	177300	185
258	20240724	150200	10530595100	177400	177400	177500	177400	131
259	20240724	150100	10507353200	177400	177400	177500	177300	319
260	20240724	150000	10450762800	177400	177500	177500	177300	162
261	20240724	145900	10422023500	177500	177400	177500	177300	185
262	20240724	145800	10389200100	177500	177400	177500	177400	171
263	20240724	145700	10358860000	177500	177400	177500	177400	116
264	20240724	145600	10338278300	177500	177500	177600	177400	181
265	20240724	145500	10306150900	177500	177600	177600	177500	197
266	20240724	145400	10271176900	177600	177600	177700	177500	103
267	20240724	145300	10252884200	177700	177600	177700	177600	166
268	20240724	145200	10223395500	177600	177700	177700	177600	217
269	20240724	145100	10184852200	177700	177700	177700	177600	118
270	20240724	145000	10163887700	177700	177800	177800	177600	159
271	20240724	144900	10135636900	177700	177700	177800	177700	79
272	20240724	144800	10121596600	177700	177700	177700	177600	138
273	20240724	144700	10097076400	177700	177600	177800	177600	154
274	20240724	144600	10069713900	177600	177600	177700	177600	105
275	20240724	144500	10051058100	177600	177800	177800	177600	161
276	20240724	144400	10022446300	177700	177600	177800	177600	139
277	20240724	144300	9997744500	177700	177600	177700	177600	123
278	20240724	144200	9975891300	177700	177600	177700	177600	52
279	20240724	144100	9966654000	177700	177600	177700	177600	63
280	20240724	144000	9955461300	177600	177700	177700	177600	73
281	20240724	143900	9942491700	177700	177700	177700	177600	40
282	20240724	143800	9935384700	177700	177600	177700	177600	50
283	20240724	143700	9926502300	177600	177500	177700	177400	96
284	20240724	143600	9909453000	177500	177600	177600	177400	70
285	20240724	143500	9897025500	177600	177400	177600	177400	103
286	20240724	143400	9878742800	177400	177500	177500	177300	64
287	20240724	143300	9867387200	177400	177500	177500	177300	72
288	20240724	143200	9854612600	177500	177500	177500	177300	80
289	20240724	143100	9840422900	177300	177400	177400	177300	80
290	20240724	143000	9826235300	177400	177100	177400	177100	360
291	20240724	142900	9762442600	177000	177000	177100	177000	146
292	20240724	142800	9736588100	177100	177200	177200	177000	185
293	20240724	142700	9703822800	177200	177100	177200	177100	63
294	20240724	142600	9692663300	177200	177100	177200	177100	37
295	20240724	142500	9686109900	177100	177200	177200	177100	50
296	20240724	142400	9677251500	177100	177100	177200	177100	42
297	20240724	142300	9669811700	177100	177100	177100	177100	26
298	20240724	142200	9665207100	177200	177200	177300	177200	59
299	20240724	142100	9654752200	177200	177200	177200	177200	14
300	20240724	142000	9652271400	177300	177400	177400	177200	30
301	20240724	141900	9646952100	177300	177200	177300	177100	324
302	20240724	141800	9589537400	177100	177100	177200	177000	260
303	20240724	141700	9543496500	177100	177100	177200	177100	217
304	20240724	141600	9505063900	177100	177100	177200	177100	21
305	20240724	141500	9501344300	177200	177200	177200	177100	89
306	20240724	141400	9485580300	177100	177200	177200	177100	25
307	20240724	141300	9481151300	177100	177100	177200	177100	35
308	20240724	141200	9474952100	177100	177200	177200	177100	21
309	20240724	141100	9471232600	177100	177100	177200	177100	161
310	20240724	141000	9442709700	177100	177200	177200	177100	56
311	20240724	140900	9432787700	177100	177100	177200	177100	85
312	20240724	140800	9417733000	177100	177100	177100	177000	237
313	20240724	140700	9375763300	177200	177400	177400	177100	1369
314	20240724	140600	9133182200	177400	177400	177500	177400	54
315	20240724	140500	9123602300	177400	177500	177500	177400	51
316	20240724	140400	9114552800	177500	177400	177500	177400	361
317	20240724	140300	9050479300	177500	177300	177500	177300	197
318	20240724	140200	9015531700	177300	177400	177400	177300	153
319	20240724	140100	8988396700	177300	177200	177400	177200	348
320	20240724	140000	8926699400	177200	177300	177300	177200	49
321	20240724	135900	8918015600	177300	177300	177400	177200	120
322	20240724	135800	8896741600	177300	177300	177300	177300	74
323	20240724	135700	8883621400	177300	177300	177400	177300	83
324	20240724	135600	8868904300	177400	177300	177400	177300	92
325	20240724	135500	8852591900	177300	177300	177300	177200	496
326	20240724	135400	8764659500	177300	177300	177300	177200	444
327	20240724	135300	8685952300	177300	177400	177400	177300	84
328	20240724	135200	8671057600	177300	177300	177400	177300	41
329	20240724	135100	8663787700	177300	177300	177400	177300	51
330	20240724	135000	8654744500	177300	177300	177400	177300	35
331	20240724	134900	8648538100	177300	177500	177500	177300	561
332	20240724	134800	8549044000	177400	177500	177500	177400	68
333	20240724	134700	8536980400	177500	177600	177600	177500	522
334	20240724	134600	8444320600	177600	177600	177700	177500	120
335	20240724	134500	8423008600	177600	177500	177700	177500	317
336	20240724	134400	8366710700	177500	177600	177600	177500	227
337	20240724	134300	8326408100	177600	177700	177700	177500	605
338	20240724	134200	8218968700	177700	177700	177800	177600	216
339	20240724	134100	8180583800	177700	177700	177700	177700	68
340	20240724	134000	8168500200	177700	177700	177800	177700	63
341	20240724	133900	8157304300	177700	177700	177800	177700	62
342	20240724	133800	8146286000	177700	177700	177800	177700	102
343	20240724	133700	8128159800	177900	177700	177900	177700	563
344	20240724	133600	8028067900	177700	177700	177800	177700	211
345	20240724	133500	7990571400	177800	177900	177900	177800	276
346	20240724	133400	7941498100	177800	178000	178100	177800	741
347	20240724	133300	7809615700	178000	178200	178200	178000	1122
348	20240724	133200	7609789200	178200	178200	178200	178200	108
349	20240724	133100	7590543600	178200	178200	178200	178200	6
350	20240724	133000	7589474400	178200	178300	178400	178200	369
351	20240724	132900	7523683100	178300	178300	178300	178300	33
352	20240724	132800	7517799200	178300	178400	178400	178300	25
353	20240724	132700	7513340300	178300	178400	178500	178300	145
354	20240724	132600	7487474700	178400	178400	178500	178400	11
355	20240724	132500	7485512200	178400	178400	178500	178400	25
356	20240724	132400	7481052000	178500	178500	178500	178400	221
357	20240724	132300	7441603900	178500	178500	178500	178500	34
358	20240724	132200	7435534900	178600	178600	178600	178500	32
359	20240724	132100	7429822700	178500	178600	178600	178500	69
360	20240724	132000	7417503200	178600	178700	178700	178600	88
361	20240724	131900	7401779200	178700	178700	178700	178700	18
362	20240724	131800	7398562600	178800	178700	178800	178700	4
363	20240724	131700	7397847700	178700	178600	178700	178500	150
364	20240724	131600	7371055500	178600	178500	178600	178500	242
365	20240724	131500	7327843100	178500	178500	178500	178500	53
366	20240724	131400	7318382600	178500	178600	178600	178500	33
367	20240724	131300	7312491300	178600	178600	178600	178600	37
368	20240724	131200	7305883100	178600	178600	178600	178600	1
369	20240724	131100	7305704500	178600	178500	178600	178500	18
370	20240724	131000	7302490300	178500	178600	178700	178500	77
371	20240724	130900	7288743100	178700	178700	178700	178600	14
372	20240724	130800	7286241600	178900	178800	178900	178500	360
373	20240724	130700	7221919100	178800	178800	178900	178800	45
374	20240724	130600	7213872900	178900	178900	178900	178900	7
375	20240724	130500	7212620600	178800	179000	179000	178800	309
376	20240724	130400	7157332400	179200	179200	179200	179000	40
377	20240724	130300	7150164600	179300	179000	179300	178900	35
378	20240724	130200	7143898700	179000	178900	179200	178900	195
379	20240724	130100	7108978700	178900	178700	178900	178600	217
380	20240724	130000	7070177100	178700	178000	178700	178000	490
381	20240724	125900	6982820400	178000	178100	178100	178000	72
382	20240724	125800	6970003400	178100	178200	178200	178000	305
383	20240724	125700	6915688400	178100	178100	178200	178100	107
384	20240724	125600	6896631500	178100	178200	178300	178100	101
385	20240724	125500	6878641100	178200	178200	178300	178200	166
386	20240724	125400	6849058800	178200	178200	178300	178200	211
387	20240724	125300	6811458500	178200	178200	178300	178200	73
388	20240724	125200	6798449700	178200	178300	178400	178200	133
389	20240724	125100	6774737500	178300	178300	178400	178300	150
390	20240724	125000	6747992200	178300	178300	178400	178300	98
391	20240724	124900	6730517000	178400	178200	178400	178200	122
392	20240724	124800	6708765900	178200	178300	178300	178200	148
393	20240724	124700	6682384100	178300	178300	178400	178200	184
394	20240724	124600	6649585000	178300	178300	178300	178200	143
395	20240724	124500	6624093400	178200	178500	178600	178200	706
396	20240724	124400	6498137900	178500	178600	178600	178500	207
397	20240724	124300	6461181000	178600	178600	178700	178600	355
398	20240724	124200	6397776900	178600	178600	178600	178600	75
399	20240724	124100	6384381900	178700	178700	178800	178700	92
400	20240724	124000	6367941200	178700	178700	178700	178600	225
401	20240724	123900	6327734700	178700	178800	178800	178700	63
402	20240724	123800	6316476500	178800	178700	178800	178700	248
403	20240724	123700	6272137800	178700	178800	178800	178700	121
404	20240724	123600	6250504000	178800	178700	178800	178700	11
405	20240724	123500	6248537600	178800	178800	178800	178800	86
406	20240724	123400	6233160800	178800	178800	178800	178800	8
407	20240724	123300	6231730400	178800	178700	178800	178700	62
408	20240724	123200	6220645000	178800	178700	178800	178700	14
409	20240724	123100	6218142700	178700	178700	178700	178700	20
410	20240724	123000	6214568700	178700	178700	178800	178700	41
411	20240724	122900	6207241900	178600	178700	178700	178600	61
412	20240724	122800	6196343000	178700	178700	178700	178700	13
413	20240724	122700	6194019900	178700	178700	178800	178700	676
414	20240724	122600	6073217600	178700	178600	178700	178600	6
415	20240724	122500	6072145700	178600	178700	178700	178600	24
416	20240724	122400	6067859100	178700	178700	178700	178700	4
417	20240724	122300	6067144300	178700	178600	178700	178600	79
418	20240724	122200	6053029200	178700	178700	178800	178600	213
419	20240724	122100	6014966400	178700	178800	178800	178700	241
420	20240724	122000	5971894500	178800	178800	178800	178800	35
421	20240724	121900	5965636500	178700	178800	178800	178700	32
422	20240724	121800	5959917900	178800	178700	178800	178700	29
423	20240724	121700	5954735400	178800	178800	178800	178800	11
424	20240724	121600	5952768600	178800	178700	178800	178700	133
425	20240724	121500	5929001300	178700	178800	178800	178700	23
426	20240724	121400	5924890600	178700	178700	178700	178700	22
427	20240724	121300	5920959200	178800	178700	178800	178700	20
428	20240724	121200	5917385000	178700	178800	178800	178700	33
429	20240724	121100	5911486300	178800	178800	178800	178700	37
430	20240724	121000	5904871200	178700	178800	178800	178700	31
431	20240724	120900	5899330900	178700	178800	178800	178700	21
432	20240724	120800	5895578100	178800	178800	178800	178800	89
433	20240724	120700	5879664900	178800	178700	178800	178700	10
434	20240724	120600	5877877700	178700	178700	178700	178700	18
435	20240724	120500	5874661100	178700	178800	178800	178700	110
436	20240724	120400	5854995300	178900	178900	178900	178800	16
437	20240724	120300	5852133200	178900	178900	178900	178900	2
438	20240724	120200	5851775400	178800	178800	178800	178800	99
439	20240724	120100	5834074200	178700	178700	178800	178600	92
440	20240724	120000	5817633700	178700	178800	178800	178700	30
441	20240724	115900	5812272300	178700	178800	178800	178700	229
442	20240724	115800	5771328700	178800	178900	178900	178800	78
443	20240724	115700	5757378300	178900	179000	179000	178900	178
444	20240724	115600	5725520200	179000	179100	179100	179000	407
445	20240724	115500	5652665500	179000	179000	179100	179000	248
446	20240724	115400	5608273400	179000	179000	179000	179000	20
447	20240724	115300	5604693400	179100	179000	179100	179000	75
448	20240724	115200	5591261100	179100	179000	179100	179000	68
449	20240724	115100	5579088300	179000	179000	179100	179000	59
450	20240724	115000	5568525200	179100	179100	179100	179000	76
451	20240724	114900	5554919200	179000	179200	179200	179000	238
452	20240724	114800	5512298000	179200	179300	179300	179100	369
453	20240724	114700	5446146800	179300	179300	179400	179300	334
454	20240724	114600	5386260400	179300	179300	179300	179300	137
455	20240724	114500	5361696300	179300	179300	179400	179300	447
456	20240724	114400	5281549000	179300	179400	179400	179300	1749
457	20240724	114300	4967864000	179400	179400	179500	179400	77
458	20240724	114200	4954046100	179500	179500	179500	179400	6
459	20240724	114100	4952969400	179400	179500	179500	179400	20
460	20240724	114000	4949380900	179400	179500	179500	179400	14
461	20240724	113900	4946869100	179500	179500	179500	179500	5
462	20240724	113800	4945971600	179400	179500	179500	179300	50
463	20240724	113700	4937001700	179500	179400	179500	179400	8
464	20240724	113600	4935566400	179400	179400	179400	179400	183
465	20240724	113500	4902736200	179400	179300	179400	179300	32
466	20240724	113400	4896995500	179400	179400	179400	179400	29
467	20240724	113300	4891792900	179400	179400	179400	179300	61
468	20240724	113200	4880850300	179400	179400	179400	179300	19
469	20240724	113100	4877441900	179400	179400	179400	179300	24
470	20240724	113000	4873136600	179400	179400	179400	179300	160
471	20240724	112900	4844445200	179400	179400	179400	179300	24
472	20240724	112800	4840141600	179300	179300	179400	179300	57
473	20240724	112700	4829918500	179300	179500	179500	179300	192
474	20240724	112600	4795477300	179500	179500	179500	179400	18
475	20240724	112500	4792246700	179400	179400	179500	179400	161
476	20240724	112400	4763348500	179500	179500	179500	179400	11
477	20240724	112300	4761374500	179500	179400	179500	179400	21
478	20240724	112200	4757607000	179500	179500	179500	179500	21
479	20240724	112100	4753837500	179500	179500	179500	179400	222
480	20240724	112000	4714008200	179500	179500	179500	179500	9
481	20240724	111900	4712392700	179500	179500	179500	179500	74
482	20240724	111800	4699109700	179500	179500	179500	179500	2
483	20240724	111700	4698750700	179500	179500	179600	179500	207
484	20240724	111600	4661593300	179500	179600	179600	179500	19
485	20240724	111500	4658181800	179600	179600	179600	179600	6
486	20240724	111400	4657104200	179500	179500	179500	179500	11
487	20240724	111300	4655129700	179500	179600	179600	179500	42
488	20240724	111200	4647588500	179600	179600	179600	179600	2
489	20240724	111100	4647229300	179600	179600	179600	179600	11
490	20240724	111000	4645253700	179600	179600	179600	179600	107
491	20240724	110900	4626036500	179600	179700	179700	179600	89
492	20240724	110800	4610043500	179600	179700	179700	179600	63
493	20240724	110700	4598722600	179700	179600	179700	179600	28
494	20240724	110600	4593693300	179600	179700	179700	179600	171
495	20240724	110500	4562966400	179800	179800	179800	179700	9
496	20240724	110400	4561348800	179800	179800	179800	179800	10
497	20240724	110300	4559550800	179800	179700	179800	179700	22
498	20240724	110200	4555595500	179800	179800	179800	179700	30
499	20240724	110100	4550202500	179800	179800	179800	179800	15
500	20240724	110000	4547505500	179800	179800	179800	179800	21
501	20240724	105900	4543729700	179700	179800	179800	179700	61
502	20240724	105800	4532762400	179700	179700	179700	179700	64
503	20240724	105700	4521261600	179700	179600	179700	179600	34
504	20240724	105600	4515152200	179600	179800	179800	179600	210
505	20240724	105500	4477424100	179700	179800	179800	179700	4
506	20240724	105400	4476705200	179700	179800	179800	179700	59
507	20240724	105300	4466097100	179900	179900	179900	179900	2
508	20240724	105200	4465737300	179900	179800	179900	179800	102
509	20240724	105100	4447397300	179800	180000	180000	179800	244
510	20240724	105000	4403483900	180000	180100	180100	180000	6
511	20240724	104900	4402403600	180100	180100	180100	180000	31
512	20240724	104800	4396822900	180000	180100	180100	180000	44
513	20240724	104700	4388901000	180100	180000	180100	180000	60
514	20240724	104600	4378097800	180000	180000	180100	180000	171
515	20240724	104500	4347302600	180100	180000	180100	180000	77
516	20240724	104400	4333435000	180100	180100	180100	180000	8
517	20240724	104300	4331994800	180000	180100	180100	180000	11
518	20240724	104200	4330014500	180100	180300	180300	180100	186
519	20240724	104100	4296493000	180400	180300	180400	180300	17
520	20240724	104000	4293426500	180400	180400	180400	180300	74
521	20240724	103900	4280078900	180400	180500	180500	180400	34
522	20240724	103800	4273943900	180500	180500	180500	180400	13
523	20240724	103700	4271598200	180500	180400	180500	180400	26
524	20240724	103600	4266905800	180400	180400	180400	180300	20
525	20240724	103500	4263298800	180500	180500	180500	180400	43
526	20240724	103400	4255540400	180400	180400	180400	180200	32
527	20240724	103300	4249770200	180100	180800	180800	180000	738
528	20240724	103200	4116726800	180800	180700	180800	180700	6
529	20240724	103100	4115642300	180800	180800	180800	180800	7
530	20240724	103000	4114376700	180800	180900	180900	180800	28
531	20240724	102900	4109313900	180900	180900	180900	180900	13
532	20240724	102800	4106962200	180900	180700	180900	180700	19
533	20240724	102700	4103526700	180900	181100	181200	180800	130
534	20240724	102600	4080009900	181300	181200	181300	181200	25
535	20240724	102500	4075478600	181400	181500	181500	180700	125
536	20240724	102400	4052821500	181500	181400	181500	181400	57
537	20240724	102300	4042480700	181400	181400	181600	181000	213
538	20240724	102200	4003844900	181500	181600	181700	181500	126
539	20240724	102100	3980964500	181600	181400	181600	181400	128
540	20240724	102000	3957728100	181400	181400	181500	181400	76
541	20240724	101900	3943941400	181400	180700	181400	180700	377
542	20240724	101800	3875707800	180500	180600	180700	180500	25
543	20240724	101700	3871193000	180600	180300	180600	180300	78
544	20240724	101600	3857121700	180400	180200	180400	180200	61
545	20240724	101500	3846127100	180200	180200	180200	180100	86
546	20240724	101400	3830630900	180200	180300	180300	180200	45
547	20240724	101300	3822518400	180300	180300	180400	180300	27
548	20240724	101200	3817648100	180300	180300	180300	180300	10
549	20240724	101100	3815845100	180300	180300	180300	180200	111
550	20240724	101000	3795832200	180200	180400	180400	180200	117
551	20240724	100900	3774734800	180400	180500	180500	180400	59
552	20240724	100800	3764086700	180500	180800	180800	180400	131
553	20240724	100700	3740419000	180700	180400	180700	180300	115
554	20240724	100600	3719670200	180300	180200	180300	180200	69
555	20240724	100500	3707235000	180200	180500	180600	180200	225
556	20240724	100400	3666632400	180600	180500	180600	180500	103
557	20240724	100300	3648031900	180500	180700	180700	180500	173
558	20240724	100200	3616781300	180700	180900	180900	180700	130
559	20240724	100100	3593279900	180900	181500	181500	180900	54
560	20240724	100000	3583495300	181600	181400	181700	181200	173
561	20240724	095900	3552099800	181200	181000	181700	180800	536
562	20240724	095800	3454971100	180900	180800	180900	180700	88
563	20240724	095700	3439064500	180800	180600	180800	180600	89
564	20240724	095600	3422989900	180600	180800	180800	180500	65
565	20240724	095500	3411248400	180700	180700	180700	180500	178
566	20240724	095400	3379105800	180700	180800	181100	180600	178
567	20240724	095300	3346910700	180800	181000	181100	180800	151
568	20240724	095200	3319592000	181100	181100	181200	181000	71
569	20240724	095100	3306734700	181100	181000	181100	181000	11
570	20240724	095000	3304742900	181100	181200	181200	181000	214
571	20240724	094900	3266002700	181200	181100	181300	181100	49
572	20240724	094800	3257124100	181400	181500	181500	181200	223
573	20240724	094700	3216673600	181600	181900	181900	181500	124
574	20240724	094600	3194150600	181900	182000	182100	181800	237
575	20240724	094500	3151007100	182000	181800	182000	181800	88
576	20240724	094400	3134995500	181800	181900	181900	181800	68
577	20240724	094300	3122627300	182000	182100	182200	181800	33
578	20240724	094200	3116621500	182200	181900	182300	181500	155
579	20240724	094100	3088419500	181900	181500	182000	181400	80
580	20240724	094000	3073889400	181500	181700	181700	181400	63
581	20240724	093900	3062455700	181500	182100	182200	181500	86
582	20240724	093800	3046800800	182200	182200	182400	182100	237
583	20240724	093700	3003604700	182300	181900	182300	181900	362
584	20240724	093600	2937693400	181900	181600	182000	181400	263
585	20240724	093500	2889905200	181500	181100	181700	181100	210
586	20240724	093400	2851796700	181000	180900	181700	180800	546
587	20240724	093300	2752903200	180900	180600	180900	180600	113
588	20240724	093200	2732472200	180600	180700	180800	180300	195
589	20240724	093100	2697254100	180600	180000	180600	180000	223
590	20240724	093000	2657034300	180000	179800	180000	179800	84
591	20240724	092900	2641919300	179900	180000	180400	179900	312
592	20240724	092800	2585742800	179900	179800	180100	179800	389
593	20240724	092700	2515749500	179800	179900	179900	179400	292
594	20240724	092600	2463296200	179900	179800	179900	179700	144
595	20240724	092500	2437401200	179700	179800	179800	179400	120
596	20240724	092400	2415847100	179800	179200	179800	179200	40
597	20240724	092300	2408670500	179100	179200	179900	179100	162
598	20240724	092200	2379600200	179200	179500	179500	179100	86
599	20240724	092100	2364176500	179500	179000	179700	179000	160
600	20240724	092000	2335457400	178900	179800	180000	178900	287
601	20240724	091900	2283933400	179800	179200	179900	178900	680
602	20240724	091800	2161947000	179200	179500	179700	178900	170
603	20240724	091700	2131470900	179500	179600	180700	179500	341
604	20240724	091600	2070071600	179600	178700	179600	178200	618
605	20240724	091500	1959417900	178700	178100	178800	178100	252
606	20240724	091400	1914443600	178100	177900	178100	177900	154
607	20240724	091300	1887034700	177900	177700	178000	177600	379
608	20240724	091200	1819666500	177700	178200	178200	177600	977
609	20240724	091100	1645874800	178300	178600	178600	178000	966
610	20240724	091000	1473680600	178600	178200	179000	178200	626
611	20240724	090900	1361850900	178200	178200	178400	178100	192
612	20240724	090800	1327626800	178100	178100	178700	178100	197
613	20240724	090700	1292514400	178000	178300	178900	178000	436
614	20240724	090600	1214801200	178300	178300	178800	178100	671
615	20240724	090500	1095059500	178100	178400	178500	178100	166
616	20240724	090400	1065459900	178600	177400	178700	177300	470
617	20240724	090300	981845500	177300	177700	178000	177300	1842
618	20240724	090200	654516700	177700	178700	178700	177500	940
619	20240724	090100	487087300	178600	179600	179600	178600	1410
620	20240724	090000	234796800	179700	180200	180400	179600	1284