KissMeData/140860/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202000	12913516800	177300	177300	177300	177300	2004
3	20240724	201900	12913516800	177300	177300	177300	177300	0
4	20240724	201800	12913516800	177300	177300	177300	177300	0
5	20240724	201700	12913516800	177300	177300	177300	177300	0
6	20240724	201600	12913516800	177300	177300	177300	177300	0
7	20240724	201500	12913516800	177300	177300	177300	177300	0
8	20240724	201400	12913516800	177300	177300	177300	177300	0
9	20240724	201300	12913516800	177300	177300	177300	177300	0
10	20240724	201200	12913516800	177300	177300	177300	177300	0
11	20240724	201100	12913516800	177300	177300	177300	177300	0
12	20240724	201000	12913516800	177300	177300	177300	177300	0
13	20240724	200900	12913516800	177300	177300	177300	177300	0
14	20240724	200800	12913516800	177300	177300	177300	177300	0
15	20240724	200700	12913516800	177300	177300	177300	177300	0
16	20240724	200600	12913516800	177300	177300	177300	177300	0
17	20240724	200500	12913516800	177300	177300	177300	177300	0
18	20240724	200400	12913516800	177300	177300	177300	177300	0
19	20240724	200300	12913516800	177300	177300	177300	177300	0
20	20240724	200200	12913516800	177300	177300	177300	177300	0
21	20240724	200100	12913516800	177300	177300	177300	177300	0
22	20240724	200000	12913516800	177300	177300	177300	177300	0
23	20240724	195900	12913516800	177300	177300	177300	177300	0
24	20240724	195800	12913516800	177300	177300	177300	177300	0
25	20240724	195700	12913516800	177300	177300	177300	177300	0
26	20240724	195600	12913516800	177300	177300	177300	177300	0
27	20240724	195500	12913516800	177300	177300	177300	177300	0
28	20240724	195400	12913516800	177300	177300	177300	177300	0
29	20240724	195300	12913516800	177300	177300	177300	177300	0
30	20240724	195200	12913516800	177300	177300	177300	177300	0
31	20240724	195100	12913516800	177300	177300	177300	177300	0
32	20240724	195000	12913516800	177300	177300	177300	177300	2004
33	20240724	194900	12913516800	177300	177300	177300	177300	0
34	20240724	194800	12913516800	177300	177300	177300	177300	0
35	20240724	194700	12913516800	177300	177300	177300	177300	0
36	20240724	194600	12913516800	177300	177300	177300	177300	0
37	20240724	194500	12913516800	177300	177300	177300	177300	0
38	20240724	194400	12913516800	177300	177300	177300	177300	0
39	20240724	194300	12913516800	177300	177300	177300	177300	0
40	20240724	194200	12913516800	177300	177300	177300	177300	0
41	20240724	194100	12913516800	177300	177300	177300	177300	0
42	20240724	194000	12913516800	177300	177300	177300	177300	0
43	20240724	193900	12913516800	177300	177300	177300	177300	0
44	20240724	193800	12913516800	177300	177300	177300	177300	0
45	20240724	193700	12913516800	177300	177300	177300	177300	0
46	20240724	193600	12913516800	177300	177300	177300	177300	0
47	20240724	193500	12913516800	177300	177300	177300	177300	0
48	20240724	193400	12913516800	177300	177300	177300	177300	0
49	20240724	193300	12913516800	177300	177300	177300	177300	0
50	20240724	193200	12913516800	177300	177300	177300	177300	0
51	20240724	193100	12913516800	177300	177300	177300	177300	0
52	20240724	193000	12913516800	177300	177300	177300	177300	0
53	20240724	192900	12913516800	177300	177300	177300	177300	0
54	20240724	192800	12913516800	177300	177300	177300	177300	0
55	20240724	192700	12913516800	177300	177300	177300	177300	0
56	20240724	192600	12913516800	177300	177300	177300	177300	0
57	20240724	192500	12913516800	177300	177300	177300	177300	0
58	20240724	192400	12913516800	177300	177300	177300	177300	0
59	20240724	192300	12913516800	177300	177300	177300	177300	0
60	20240724	192200	12913516800	177300	177300	177300	177300	0
61	20240724	192100	12913516800	177300	177300	177300	177300	0
62	20240724	192000	12913516800	177300	177300	177300	177300	2004
63	20240724	191900	12913516800	177300	177300	177300	177300	0
64	20240724	191800	12913516800	177300	177300	177300	177300	0
65	20240724	191700	12913516800	177300	177300	177300	177300	0
66	20240724	191600	12913516800	177300	177300	177300	177300	0
67	20240724	191500	12913516800	177300	177300	177300	177300	0
68	20240724	191400	12913516800	177300	177300	177300	177300	0
69	20240724	191300	12913516800	177300	177300	177300	177300	0
70	20240724	191200	12913516800	177300	177300	177300	177300	0
71	20240724	191100	12913516800	177300	177300	177300	177300	0
72	20240724	191000	12913516800	177300	177300	177300	177300	0
73	20240724	190900	12913516800	177300	177300	177300	177300	0
74	20240724	190800	12913516800	177300	177300	177300	177300	0
75	20240724	190700	12913516800	177300	177300	177300	177300	0
76	20240724	190600	12913516800	177300	177300	177300	177300	0
77	20240724	190500	12913516800	177300	177300	177300	177300	0
78	20240724	190400	12913516800	177300	177300	177300	177300	0
79	20240724	190300	12913516800	177300	177300	177300	177300	0
80	20240724	190200	12913516800	177300	177300	177300	177300	0
81	20240724	190100	12913516800	177300	177300	177300	177300	0
82	20240724	190000	12913516800	177300	177300	177300	177300	0
83	20240724	185900	12913516800	177300	177300	177300	177300	0
84	20240724	185800	12913516800	177300	177300	177300	177300	0
85	20240724	185700	12913516800	177300	177300	177300	177300	0
86	20240724	185600	12913516800	177300	177300	177300	177300	0
87	20240724	185500	12913516800	177300	177300	177300	177300	0
88	20240724	185400	12913516800	177300	177300	177300	177300	0
89	20240724	185300	12913516800	177300	177300	177300	177300	0
90	20240724	185200	12913516800	177300	177300	177300	177300	0
91	20240724	185100	12913516800	177300	177300	177300	177300	0
92	20240724	185000	12913516800	177300	177300	177300	177300	2004
93	20240724	184900	12913516800	177300	177300	177300	177300	0
94	20240724	184800	12913516800	177300	177300	177300	177300	0
95	20240724	184700	12913516800	177300	177300	177300	177300	0
96	20240724	184600	12913516800	177300	177300	177300	177300	0
97	20240724	184500	12913516800	177300	177300	177300	177300	0
98	20240724	184400	12913516800	177300	177300	177300	177300	0
99	20240724	184300	12913516800	177300	177300	177300	177300	0
100	20240724	184200	12913516800	177300	177300	177300	177300	0
101	20240724	184100	12913516800	177300	177300	177300	177300	0
102	20240724	184000	12913516800	177300	177300	177300	177300	0
103	20240724	183900	12913516800	177300	177300	177300	177300	0
104	20240724	183800	12913516800	177300	177300	177300	177300	0
105	20240724	183700	12913516800	177300	177300	177300	177300	0
106	20240724	183600	12913516800	177300	177300	177300	177300	0
107	20240724	183500	12913516800	177300	177300	177300	177300	0
108	20240724	183400	12913516800	177300	177300	177300	177300	0
109	20240724	183300	12913516800	177300	177300	177300	177300	0
110	20240724	183200	12913516800	177300	177300	177300	177300	0
111	20240724	183100	12913516800	177300	177300	177300	177300	0
112	20240724	183000	12913516800	177300	177300	177300	177300	0
113	20240724	182900	12913516800	177300	177300	177300	177300	0
114	20240724	182800	12913516800	177300	177300	177300	177300	0
115	20240724	182700	12913516800	177300	177300	177300	177300	0
116	20240724	182600	12913516800	177300	177300	177300	177300	0
117	20240724	182500	12913516800	177300	177300	177300	177300	0
118	20240724	182400	12913516800	177300	177300	177300	177300	0
119	20240724	182300	12913516800	177300	177300	177300	177300	0
120	20240724	182200	12913516800	177300	177300	177300	177300	0
121	20240724	182100	12913516800	177300	177300	177300	177300	0
122	20240724	182000	12913516800	177300	177300	177300	177300	2004
123	20240724	181900	12913516800	177300	177300	177300	177300	0
124	20240724	181800	12913516800	177300	177300	177300	177300	0
125	20240724	181700	12913516800	177300	177300	177300	177300	0
126	20240724	181600	12913516800	177300	177300	177300	177300	0
127	20240724	181500	12913516800	177300	177300	177300	177300	0
128	20240724	181400	12913516800	177300	177300	177300	177300	0
129	20240724	181300	12913516800	177300	177300	177300	177300	0
130	20240724	181200	12913516800	177300	177300	177300	177300	0
131	20240724	181100	12913516800	177300	177300	177300	177300	0
132	20240724	181000	12913516800	177300	177300	177300	177300	0
133	20240724	180900	12913516800	177300	177300	177300	177300	0
134	20240724	180800	12913516800	177300	177300	177300	177300	0
135	20240724	180700	12913516800	177300	177300	177300	177300	0
136	20240724	180600	12913516800	177300	177300	177300	177300	0
137	20240724	180500	12913516800	177300	177300	177300	177300	0
138	20240724	180400	12913516800	177300	177300	177300	177300	0
139	20240724	180300	12913516800	177300	177300	177300	177300	0
140	20240724	180200	12913516800	177300	177300	177300	177300	0
141	20240724	180100	12913516800	177300	177300	177300	177300	0
142	20240724	180000	12913516800	177300	177300	177300	177300	0
143	20240724	175900	12913516800	177300	177300	177300	177300	0
144	20240724	175800	12913516800	177300	177300	177300	177300	0
145	20240724	175700	12913516800	177300	177300	177300	177300	0
146	20240724	175600	12913516800	177300	177300	177300	177300	0
147	20240724	175500	12913516800	177300	177300	177300	177300	0
148	20240724	175400	12913516800	177300	177300	177300	177300	0
149	20240724	175300	12913516800	177300	177300	177300	177300	0
150	20240724	175200	12913516800	177300	177300	177300	177300	0
151	20240724	175100	12913516800	177300	177300	177300	177300	0
152	20240724	175000	12913516800	177300	177300	177300	177300	2004
153	20240724	174900	12913516800	177300	177300	177300	177300	0
154	20240724	174800	12913516800	177300	177300	177300	177300	0
155	20240724	174700	12913516800	177300	177300	177300	177300	0
156	20240724	174600	12913516800	177300	177300	177300	177300	0
157	20240724	174500	12913516800	177300	177300	177300	177300	0
158	20240724	174400	12913516800	177300	177300	177300	177300	0
159	20240724	174300	12913516800	177300	177300	177300	177300	0
160	20240724	174200	12913516800	177300	177300	177300	177300	0
161	20240724	174100	12913516800	177300	177300	177300	177300	0
162	20240724	174000	12913516800	177300	177300	177300	177300	0
163	20240724	173900	12913516800	177300	177300	177300	177300	0
164	20240724	173800	12913516800	177300	177300	177300	177300	0
165	20240724	173700	12913516800	177300	177300	177300	177300	0
166	20240724	173600	12913516800	177300	177300	177300	177300	0
167	20240724	173500	12913516800	177300	177300	177300	177300	0
168	20240724	173400	12913516800	177300	177300	177300	177300	0
169	20240724	173300	12913516800	177300	177300	177300	177300	0
170	20240724	173200	12913516800	177300	177300	177300	177300	0
171	20240724	173100	12913516800	177300	177300	177300	177300	0
172	20240724	173000	12913516800	177300	177300	177300	177300	0
173	20240724	172900	12913516800	177300	177300	177300	177300	0
174	20240724	172800	12913516800	177300	177300	177300	177300	0
175	20240724	172700	12913516800	177300	177300	177300	177300	0
176	20240724	172600	12913516800	177300	177300	177300	177300	0
177	20240724	172500	12913516800	177300	177300	177300	177300	0
178	20240724	172400	12913516800	177300	177300	177300	177300	0
179	20240724	172300	12913516800	177300	177300	177300	177300	0
180	20240724	172200	12913516800	177300	177300	177300	177300	0
181	20240724	172100	12913516800	177300	177300	177300	177300	0
182	20240724	172000	12913516800	177300	177300	177300	177300	2004
183	20240724	171900	12913516800	177300	177300	177300	177300	0
184	20240724	171800	12913516800	177300	177300	177300	177300	0
185	20240724	171700	12913516800	177300	177300	177300	177300	0
186	20240724	171600	12913516800	177300	177300	177300	177300	0
187	20240724	171500	12913516800	177300	177300	177300	177300	0
188	20240724	171400	12913516800	177300	177300	177300	177300	0
189	20240724	171300	12913516800	177300	177300	177300	177300	0
190	20240724	171200	12913516800	177300	177300	177300	177300	0
191	20240724	171100	12913516800	177300	177300	177300	177300	0
192	20240724	171000	12913516800	177300	177300	177300	177300	0
193	20240724	170900	12913516800	177300	177300	177300	177300	0
194	20240724	170800	12913516800	177300	177300	177300	177300	0
195	20240724	170700	12913516800	177300	177300	177300	177300	0
196	20240724	170600	12913516800	177300	177300	177300	177300	0
197	20240724	170500	12913516800	177300	177300	177300	177300	0
198	20240724	170400	12913516800	177300	177300	177300	177300	0
199	20240724	170300	12913516800	177300	177300	177300	177300	0
200	20240724	170200	12913516800	177300	177300	177300	177300	0
201	20240724	170100	12913516800	177300	177300	177300	177300	0
202	20240724	170000	12913516800	177300	177300	177300	177300	0
203	20240724	165900	12913516800	177300	177300	177300	177300	0
204	20240724	165800	12913516800	177300	177300	177300	177300	0
205	20240724	165700	12913516800	177300	177300	177300	177300	0
206	20240724	165600	12913516800	177300	177300	177300	177300	0
207	20240724	165500	12913516800	177300	177300	177300	177300	0
208	20240724	165400	12913516800	177300	177300	177300	177300	0
209	20240724	165300	12913516800	177300	177300	177300	177300	0
210	20240724	165200	12913516800	177300	177300	177300	177300	0
211	20240724	165100	12913516800	177300	177300	177300	177300	0
212	20240724	165000	12913516800	177300	177300	177300	177300	2004
213	20240724	164900	12913516800	177300	177300	177300	177300	0
214	20240724	164800	12913516800	177300	177300	177300	177300	0
215	20240724	164700	12913516800	177300	177300	177300	177300	0
216	20240724	164600	12913516800	177300	177300	177300	177300	0
217	20240724	164500	12913516800	177300	177300	177300	177300	0
218	20240724	164400	12913516800	177300	177300	177300	177300	0
219	20240724	164300	12913516800	177300	177300	177300	177300	0
220	20240724	164200	12913516800	177300	177300	177300	177300	0
221	20240724	164100	12913516800	177300	177300	177300	177300	0
222	20240724	164000	12913516800	177300	177300	177300	177300	0
223	20240724	163900	12913516800	177300	177300	177300	177300	0
224	20240724	163800	12913516800	177300	177300	177300	177300	0
225	20240724	163700	12913516800	177300	177300	177300	177300	0
226	20240724	163600	12913516800	177300	177300	177300	177300	0
227	20240724	163500	12913516800	177300	177300	177300	177300	0
228	20240724	163400	12913516800	177300	177300	177300	177300	0
229	20240724	163300	12913516800	177300	177300	177300	177300	0
230	20240724	163200	12913516800	177300	177300	177300	177300	0
231	20240724	163100	12913516800	177300	177300	177300	177300	0
232	20240724	163000	12913516800	177300	177300	177300	177300	0
233	20240724	162900	12913516800	177300	177300	177300	177300	0
234	20240724	162800	12913516800	177300	177300	177300	177300	0
235	20240724	162700	12913516800	177300	177300	177300	177300	0
236	20240724	162600	12913516800	177300	177300	177300	177300	0
237	20240724	162500	12913516800	177300	177300	177300	177300	0
238	20240724	162400	12913516800	177300	177300	177300	177300	0
239	20240724	162300	12913516800	177300	177300	177300	177300	0
240	20240724	162200	12913516800	177300	177300	177300	177300	0
241	20240724	162100	12913516800	177300	177300	177300	177300	0
242	20240724	162000	12913516800	177300	177300	177300	177300	2004
243	20240724	161900	12913516800	177300	177300	177300	177300	0
244	20240724	161800	12913516800	177300	177300	177300	177300	0
245	20240724	161700	12913516800	177300	177300	177300	177300	0
246	20240724	161600	12913516800	177300	177300	177300	177300	0
247	20240724	161500	12913516800	177300	177300	177300	177300	0
248	20240724	161400	12913516800	177300	177300	177300	177300	0
249	20240724	161300	12913516800	177300	177300	177300	177300	0
250	20240724	161200	12913516800	177300	177300	177300	177300	0
251	20240724	161100	12913516800	177300	177300	177300	177300	0
252	20240724	161000	12913516800	177300	177300	177300	177300	0
253	20240724	160900	12913516800	177300	177300	177300	177300	0
254	20240724	160800	12913516800	177300	177300	177300	177300	0
255	20240724	160700	12913516800	177300	177300	177300	177300	0
256	20240724	160600	12913516800	177300	177300	177300	177300	0
257	20240724	160500	12913516800	177300	177300	177300	177300	0
258	20240724	160400	12913516800	177300	177300	177300	177300	0
259	20240724	160300	12913516800	177300	177300	177300	177300	0
260	20240724	160200	12913516800	177300	177300	177300	177300	0
261	20240724	160100	12913516800	177300	177300	177300	177300	0
262	20240724	160000	12913516800	177300	177300	177300	177300	0
263	20240724	155900	12913516800	177300	177300	177300	177300	0
264	20240724	155800	12913516800	177300	177300	177300	177300	0
265	20240724	155700	12913516800	177300	177300	177300	177300	0
266	20240724	155600	12913516800	177300	177300	177300	177300	0
267	20240724	155500	12913516800	177300	177300	177300	177300	0
268	20240724	155400	12913516800	177300	177300	177300	177300	0
269	20240724	155300	12913516800	177300	177300	177300	177300	0
270	20240724	155200	12913516800	177300	177300	177300	177300	0
271	20240724	155100	12913516800	177300	177300	177300	177300	0
272	20240724	155000	12913516800	177300	177300	177300	177300	2004
273	20240724	154900	12913516800	177300	177300	177300	177300	0
274	20240724	154800	12913516800	177300	177300	177300	177300	0
275	20240724	154700	12913516800	177300	177300	177300	177300	0
276	20240724	154600	12913516800	177300	177300	177300	177300	0
277	20240724	154500	12913516800	177300	177300	177300	177300	0
278	20240724	154400	12913516800	177300	177300	177300	177300	0
279	20240724	154300	12913516800	177300	177300	177300	177300	0
280	20240724	154200	12913516800	177300	177300	177300	177300	0
281	20240724	154100	12913516800	177300	177300	177300	177300	0
282	20240724	154000	12913516800	177300	177300	177300	177300	0
283	20240724	153900	12913516800	177300	177300	177300	177300	0
284	20240724	153800	12913516800	177300	177300	177300	177300	0
285	20240724	153700	12913516800	177300	177300	177300	177300	0
286	20240724	153600	12913516800	177300	177300	177300	177300	0
287	20240724	153500	12913516800	177300	177300	177300	177300	0
288	20240724	153400	12913516800	177300	177300	177300	177300	0
289	20240724	153300	12913516800	177300	177300	177300	177300	0
290	20240724	153200	12913516800	177300	177300	177300	177300	0
291	20240724	153100	12913516800	177300	177300	177300	177300	0
292	20240724	153000	12913516800	177300	177300	177300	177300	2004
293	20240724	152900	12558207600	177100	177100	177100	177100	0
294	20240724	152800	12558207600	177100	177100	177100	177100	0
295	20240724	152700	12558207600	177100	177100	177100	177100	0
296	20240724	152600	12558207600	177100	177100	177100	177100	0
297	20240724	152500	12558207600	177100	177100	177100	177100	0
298	20240724	152400	12558207600	177100	177100	177100	177100	0
299	20240724	152300	12558207600	177100	177100	177100	177100	0
300	20240724	152200	12558207600	177100	177100	177100	177100	0
301	20240724	152100	12558207600	177100	177100	177100	177100	0
302	20240724	152000	12558207600	177100	177100	177100	177100	0
303	20240724	151900	12558207600	177100	176900	177100	176900	66
304	20240724	151800	12546522600	176900	176700	177000	176700	80
305	20240724	151700	12532377700	176600	176500	176700	176500	157
306	20240724	151600	12504659500	176500	176500	176500	176400	135
307	20240724	151500	12480839500	176500	176600	176600	176400	104
308	20240724	151400	12462479200	176600	176500	176600	176400	73
309	20240724	151300	12449596700	176500	176700	176700	176400	170
310	20240724	151200	12419591000	176700	176700	176800	176700	31
311	20240724	151100	12414112900	176700	176500	176700	176500	58
312	20240724	151000	12403873100	176600	176500	177000	176500	102
313	20240724	150900	12385857500	176400	176700	176800	176400	92
314	20240724	150800	12369611200	176800	176300	176800	176300	123
315	20240724	150700	12347908000	176300	176400	176500	176100	269
316	20240724	150600	12300494600	176500	176800	176800	176500	63
317	20240724	150500	12289362100	177000	177300	177300	176600	225
318	20240724	150400	12249478600	177300	177400	177400	177300	287
319	20240724	150300	12198592400	177300	177300	177400	177300	889
320	20240724	150200	12040895400	177300	176800	177300	176800	754
321	20240724	150100	11907436900	176700	176200	176700	175800	3927
322	20240724	150000	11216228700	176100	176100	176200	176100	64
323	20240724	145900	11204956700	176100	176000	176100	176000	140
324	20240724	145800	11180305600	176000	176000	176100	176000	46
325	20240724	145700	11172207200	176100	176100	176100	176000	62
326	20240724	145600	11161291100	176200	176100	176200	176100	75
327	20240724	145500	11148080900	176100	176100	176200	176000	51
328	20240724	145400	11139100000	176100	176000	176100	176000	33
329	20240724	145300	11133289300	176100	176100	176200	176100	111
330	20240724	145200	11113740700	176100	176100	176200	176000	92
331	20240724	145100	11097540900	176100	175800	176100	175800	74
332	20240724	145000	11084519300	176000	176400	176400	175700	213
333	20240724	144900	11047071200	176300	176400	176400	176300	46
334	20240724	144800	11038961000	176300	176400	176400	176300	46
335	20240724	144700	11030849800	176400	176300	176400	176200	100
336	20240724	144600	11013220500	176200	175900	176200	175800	103
337	20240724	144500	10995093000	176000	176100	176100	175900	54
338	20240724	144400	10985587600	176200	175900	176200	175900	26
339	20240724	144300	10981011700	176300	176400	176500	176300	43
340	20240724	144200	10973427300	176400	176500	176600	176000	65
341	20240724	144100	10961964000	176500	176500	176600	176400	52
342	20240724	144000	10952785900	176500	176500	176700	176400	109
343	20240724	143900	10933537900	176400	176400	176400	175900	373
344	20240724	143800	10867775500	176400	176300	176400	176300	83
345	20240724	143700	10853136500	176300	176300	176400	176000	577
346	20240724	143600	10751546200	176300	176400	176400	176200	32
347	20240724	143500	10745903800	176300	176200	176300	176000	78
348	20240724	143400	10732160500	176200	176300	176300	176200	43
349	20240724	143300	10724582800	176300	176400	176500	176300	85
350	20240724	143200	10709586700	176400	176400	176400	176300	50
351	20240724	143100	10700769000	176400	176400	176500	176400	54
352	20240724	143000	10691242000	176400	176400	176600	176400	35
353	20240724	142900	10685064300	176400	176500	176600	176400	61
354	20240724	142800	10674298800	176500	176600	176600	176400	34
355	20240724	142700	10668297400	176600	176600	176800	176600	103
356	20240724	142600	10650098700	176700	176300	176700	176300	191
357	20240724	142500	10616402700	176200	176200	176300	176200	59
358	20240724	142400	10606005300	176300	176700	176700	176200	73
359	20240724	142300	10593110600	176700	176700	176800	176700	112
360	20240724	142200	10573316400	176700	176400	176800	176400	98
361	20240724	142100	10556001700	176300	176000	176400	175100	187
362	20240724	142000	10523095200	175900	176000	176000	175900	106
363	20240724	141900	10504445300	176000	176000	176100	176000	38
364	20240724	141800	10497756600	176000	175900	176000	175900	34
365	20240724	141700	10491775500	176000	176000	176100	174900	93
366	20240724	141600	10475422700	176000	176000	176100	174100	139
367	20240724	141500	10451001300	176000	176100	176100	176000	50
368	20240724	141400	10442199300	176000	176100	176100	176000	68
369	20240724	141300	10430227400	176000	176000	176100	176000	133
370	20240724	141200	10406818200	176100	176100	176100	176000	334
371	20240724	141100	10348031800	176100	174500	176100	174500	414
372	20240724	141000	10275442000	174500	174900	175000	174500	123
373	20240724	140900	10253932600	175000	175000	175000	174900	94
374	20240724	140800	10237487000	175100	175000	175100	174900	92
375	20240724	140700	10221389700	175000	175100	175100	174900	69
376	20240724	140600	10209316500	175000	175000	175200	174900	243
377	20240724	140500	10166786700	175100	175400	175400	175100	104
378	20240724	140400	10148559400	175400	175700	175700	175400	215
379	20240724	140300	10110818600	175700	175500	176000	175200	1137
380	20240724	140200	9911010600	175500	175300	175500	175300	215
381	20240724	140100	9873288600	175400	175200	175400	175200	74
382	20240724	140000	9860318500	175200	174700	175300	174700	215
383	20240724	135900	9822685300	174700	174000	175000	174000	208
384	20240724	135800	9786394600	174200	174200	174500	173900	122
385	20240724	135700	9765148300	174700	175400	175400	173800	276
386	20240724	135600	9716859500	175500	176000	176000	175200	632
387	20240724	135500	9605874200	176000	176300	176300	176000	67
388	20240724	135400	9594072800	176200	176400	176400	176200	93
389	20240724	135300	9577677300	176400	176600	176600	176400	95
390	20240724	135200	9560908500	176700	176600	176700	176600	56
391	20240724	135100	9551017400	176700	176700	176700	176600	55
392	20240724	135000	9541302400	176500	176500	176700	176500	267
393	20240724	134900	9494147400	176500	176300	176500	176300	215
394	20240724	134800	9456211900	176300	176400	176400	176300	12
395	20240724	134700	9454095300	176300	176400	176400	176300	56
396	20240724	134600	9444220200	176400	176200	176400	176200	91
397	20240724	134500	9428175700	176300	176200	176300	176200	22
398	20240724	134400	9424297800	176200	176200	176300	176200	188
399	20240724	134300	9391168500	176200	176200	176200	176100	135
400	20240724	134200	9367384100	176200	176100	176200	176100	114
401	20240724	134100	9347301300	176100	176100	176200	176100	82
402	20240724	134000	9332858200	176200	176000	176200	176000	209
403	20240724	133900	9296054700	176000	176000	176100	176000	23
404	20240724	133800	9292005500	176000	176000	176100	176000	108
405	20240724	133700	9272991200	176000	176000	176000	176000	40
406	20240724	133600	9265951200	176000	176000	176100	176000	48
407	20240724	133500	9257501800	176000	176000	176100	176000	327
408	20240724	133400	9199947300	176000	176100	176100	176000	43
409	20240724	133300	9192378100	176100	176100	176100	176000	135
410	20240724	133200	9168615500	176000	176000	176100	176000	106
411	20240724	133100	9149955700	176000	176000	176100	176000	20
412	20240724	133000	9146434500	176000	176000	176200	175900	397
413	20240724	132900	9076548100	175900	176000	176000	175900	172
414	20240724	132800	9046277000	175900	175900	176000	175900	114
415	20240724	132700	9026215000	176000	176000	176000	175900	178
416	20240724	132600	8994903600	175900	176000	176000	175900	259
417	20240724	132500	8949322600	176000	176000	176000	175800	140
418	20240724	132400	8924690700	176000	176000	176100	176000	113
419	20240724	132300	8904800900	176100	175900	176100	175900	224
420	20240724	132200	8865385800	175800	175900	176000	175700	69
421	20240724	132100	8853249400	175700	175900	176000	175500	422
422	20240724	132000	8779009400	175900	176200	176200	175900	933
423	20240724	131900	8614788200	176200	176000	176200	176000	407
424	20240724	131800	8543115100	175900	175700	175900	175600	176
425	20240724	131700	8512194500	175700	175700	175800	175600	244
426	20240724	131600	8469314200	175600	175600	175700	175600	72
427	20240724	131500	8456670500	175600	175800	175900	175600	269
428	20240724	131400	8409392100	175800	175700	175800	175700	157
429	20240724	131300	8381799100	175600	175400	175600	175400	156
430	20240724	131200	8354410400	175500	175400	175500	175400	148
431	20240724	131100	8328439600	175500	175400	175500	175400	147
432	20240724	131000	8302649500	175200	176000	176000	175200	280
433	20240724	130900	8253415300	176000	176100	176100	176000	62
434	20240724	130800	8242502800	176100	176100	176100	176000	16
435	20240724	130700	8239685500	176100	176000	176100	175900	208
436	20240724	130600	8203079500	176000	176000	176100	176000	44
437	20240724	130500	8195335000	176000	176000	176100	176000	42
438	20240724	130400	8187942900	176100	176000	176100	176000	193
439	20240724	130300	8153969200	176000	176000	176000	176000	59
440	20240724	130200	8143585200	176000	176000	176100	176000	106
441	20240724	130100	8124928900	176000	176000	176100	176000	216
442	20240724	130000	8086912800	176100	176000	176100	176000	22
443	20240724	125900	8083039300	176100	176000	176100	176000	19
444	20240724	125800	8079693900	176100	176100	176100	176000	31
445	20240724	125700	8074235100	176000	176100	176100	176000	107
446	20240724	125600	8055402400	175900	175800	176100	175800	107
447	20240724	125500	8036575800	175800	175800	175800	175700	88
448	20240724	125400	8021106100	175800	175800	175800	175800	54
449	20240724	125300	8011612900	175900	176000	176000	175900	201
450	20240724	125200	7976243400	176000	176100	176100	176000	204
451	20240724	125100	7940335800	176100	176100	176100	176000	36
452	20240724	125000	7933999200	176000	176100	176100	176000	60
453	20240724	124900	7923434200	176100	176000	176100	176000	51
454	20240724	124800	7914455900	176000	175900	176100	175900	56
455	20240724	124700	7904597600	176000	175900	176000	175900	119
456	20240724	124600	7883659800	175900	175800	175900	175800	30
457	20240724	124500	7878383200	175900	176000	176100	175800	177
458	20240724	124400	7847243600	176100	176100	176100	175800	450
459	20240724	124300	7768043000	176100	175900	176200	175900	447
460	20240724	124200	7689358900	176000	175700	176000	175700	151
461	20240724	124100	7662805300	175800	175700	175800	175700	117
462	20240724	124000	7642240300	175700	175600	175800	175600	131
463	20240724	123900	7619223700	175700	175700	175700	175600	95
464	20240724	123800	7602535600	175600	175600	175700	175600	307
465	20240724	123700	7548606600	175600	175600	175600	175500	192
466	20240724	123600	7514895200	175500	175200	175500	175200	322
467	20240724	123500	7458424800	175200	174600	175200	174600	859
468	20240724	123400	7308180100	174700	174800	174800	174400	849
469	20240724	123300	7159839700	174800	173900	174800	173900	180
470	20240724	123200	7128496000	173900	173800	174000	173800	30
471	20240724	123100	7123280200	173800	173500	173800	173200	159
472	20240724	123000	7095703400	173500	173500	173600	173500	21
473	20240724	122900	7092059400	173500	173500	173500	173500	86
474	20240724	122800	7077138400	173500	173500	173600	173500	47
475	20240724	122700	7068982100	173500	173700	173700	173200	119
476	20240724	122600	7048329100	173700	174700	174700	173700	547
477	20240724	122500	6952943700	174800	174600	174800	174600	107
478	20240724	122400	6934250900	174600	174500	174600	174500	108
479	20240724	122300	6915396700	174500	174500	174500	174500	8
480	20240724	122200	6914000700	174500	174500	174600	174500	22
481	20240724	122100	6910159900	174500	174500	174600	174500	32
482	20240724	122000	6904575600	174500	174500	174600	174500	13
483	20240724	121900	6902306700	174600	174500	174600	174500	163
484	20240724	121800	6873860600	174600	174600	174600	174500	25
485	20240724	121700	6869496900	174600	174500	174600	174500	117
486	20240724	121600	6849079700	174500	174500	174600	174500	49
487	20240724	121500	6840524700	174500	174500	174600	174500	29
488	20240724	121400	6835464000	174500	174400	174500	174400	118
489	20240724	121300	6814876800	174400	174500	174500	174400	22
490	20240724	121200	6811038300	174400	174500	174600	174400	172
491	20240724	121100	6781026600	174600	174500	174600	174500	60
492	20240724	121000	6770556200	174600	174500	174600	174500	29
493	20240724	120900	6765493800	174500	174400	174500	174400	41
494	20240724	120800	6758340900	174400	174600	174600	174400	47
495	20240724	120700	6750136400	174600	174400	174700	174400	129
496	20240724	120600	6727618900	174500	174400	174500	174400	123
497	20240724	120500	6706159600	174300	174300	174300	174300	60
498	20240724	120400	6695701600	174400	174700	174700	174400	147
499	20240724	120300	6670038400	174600	174600	174700	174500	145
500	20240724	120200	6644721500	174700	175000	175000	174700	119
501	20240724	120100	6623915000	174900	174800	175000	174800	159
502	20240724	120000	6596107400	174800	174700	174800	174700	33
503	20240724	115900	6590342200	174700	174800	174800	174700	115
504	20240724	115800	6570245900	174800	174900	174900	174800	63
505	20240724	115700	6559233100	174600	174900	174900	174600	134
506	20240724	115600	6535797900	175000	174900	175100	174900	183
507	20240724	115500	6503768600	175000	174800	175100	174800	10
508	20240724	115400	6502019100	174800	174700	174800	174700	69
509	20240724	115300	6489962500	175200	174800	175200	174700	172
510	20240724	115200	6459893900	174700	174600	174800	174600	31
511	20240724	115100	6454476600	174600	174500	174800	174500	82
512	20240724	115000	6440155800	174500	174400	174600	174400	77
513	20240724	114900	6426723300	174800	174700	174800	174700	53
514	20240724	114800	6417463100	174700	174100	174700	174100	154
515	20240724	114700	6390613700	174400	174100	174600	174100	22
516	20240724	114600	6386782700	174000	174100	174700	174000	159
517	20240724	114500	6359058500	174200	174900	174900	174200	147
518	20240724	114400	6333399800	174900	175000	175100	174900	178
519	20240724	114300	6302241100	175100	175400	175600	175100	91
520	20240724	114200	6286281800	175400	175600	175600	175300	67
521	20240724	114100	6274520000	175800	175800	175800	175700	280
522	20240724	114000	6225309600	175800	176000	176100	175700	206
523	20240724	113900	6189059900	175900	175600	176100	175500	126
524	20240724	113800	6166901000	175700	176100	176100	175700	332
525	20240724	113700	6108472500	176000	175900	176100	175800	333
526	20240724	113600	6049893800	175900	175900	175900	175800	147
527	20240724	113500	6024037300	175900	175900	175900	175900	37
528	20240724	113400	6017529000	175900	175800	176000	175800	146
529	20240724	113300	5991850000	175800	175800	175900	175800	154
530	20240724	113200	5964765800	176000	175500	176000	175400	142
531	20240724	113100	5939807000	175500	175200	175600	175200	111
532	20240724	113000	5920340000	175000	175000	175000	175000	2
533	20240724	112900	5919990000	175000	175200	175500	175000	212
534	20240724	112800	5882807400	175100	175000	175200	175000	47
535	20240724	112700	5874577400	175000	174800	175400	174800	117
536	20240724	112600	5854081300	174700	174900	174900	174700	102
537	20240724	112500	5836255600	175000	175400	175700	175000	420
538	20240724	112400	5762570200	175300	175100	175400	175100	109
539	20240724	112300	5743459200	175100	175000	175200	175000	18
540	20240724	112200	5740307800	175000	174900	175100	174800	146
541	20240724	112100	5714747500	174800	175000	175000	174700	125
542	20240724	112000	5692887000	175100	175100	175200	175000	124
543	20240724	111900	5671175600	175400	175400	175700	175400	145
544	20240724	111800	5645719600	175500	175400	175500	175400	96
545	20240724	111700	5628879300	175500	175500	175500	175400	80
546	20240724	111600	5614839800	174900	175500	175500	174900	86
547	20240724	111500	5599751900	175500	175500	175600	175400	72
548	20240724	111400	5587115100	175700	175700	175900	175700	285
549	20240724	111300	5537023000	175700	175000	175700	175000	1177
550	20240724	111200	5330652000	175000	174800	175000	174800	151
551	20240724	111100	5304241800	174900	174900	175000	174900	33
552	20240724	111000	5298470000	174900	175000	175000	174900	92
553	20240724	110900	5282377600	174900	174700	174900	174500	56
554	20240724	110800	5272589700	174700	174900	175000	174700	335
555	20240724	110700	5213999200	175000	174600	175000	174500	301
556	20240724	110600	5161364000	174600	174500	174600	174500	88
557	20240724	110500	5145999800	174500	174500	174600	174400	136
558	20240724	110400	5122266800	174500	174500	174500	174400	103
559	20240724	110300	5104299400	174400	174300	174500	174200	220
560	20240724	110200	5065937500	174300	174100	174300	174100	112
561	20240724	110100	5046428700	174100	174100	174200	174100	59
562	20240724	110000	5036155900	174100	174000	174100	173600	184
563	20240724	105900	5004152700	174000	173900	174100	173900	343
564	20240724	105800	4944473800	173900	174500	174600	173900	386
565	20240724	105700	4877172700	174500	174100	174500	174100	172
566	20240724	105600	4847180300	174200	173900	174200	173900	239
567	20240724	105500	4805581000	173900	173700	174000	173500	242
568	20240724	105400	4763525900	173700	173800	173900	172900	372
569	20240724	105300	4698888400	173900	174000	174200	173900	295
570	20240724	105200	4647539300	173900	174000	174000	173600	149
571	20240724	105100	4621632500	173900	173600	174000	173600	252
572	20240724	105000	4577809800	173600	173000	173600	173000	658
573	20240724	104900	4463700300	172900	172800	172900	172500	81
574	20240724	104800	4449704300	172800	172800	172900	172800	74
575	20240724	104700	4436915100	172900	172600	172900	172300	264
576	20240724	104600	4391365300	172900	173000	173000	172900	35
577	20240724	104500	4385313100	173000	173200	173200	172900	152
578	20240724	104400	4359005400	173200	173200	173300	173200	65
579	20240724	104300	4347747300	173200	172900	173400	172900	164
580	20240724	104200	4319350700	172900	173100	173100	172900	188
581	20240724	104100	4286823900	173200	173100	173200	173100	133
582	20240724	104000	4263795600	173200	173000	173200	172800	499
583	20240724	103900	4177472800	173000	172600	173000	172600	342
584	20240724	103800	4118323900	172500	171800	172500	171800	1862
585	20240724	103700	3797998300	171800	171700	171800	171700	22
586	20240724	103600	3794219400	171700	171700	171800	171700	164
587	20240724	103500	3766052300	171800	171700	171800	171700	98
588	20240724	103400	3749220500	171800	171800	171800	171700	31
589	20240724	103300	3743895400	171800	171500	171800	171500	118
590	20240724	103200	3723638200	171500	171400	171600	171400	23
591	20240724	103100	3719691800	171400	171300	171600	171300	1000
592	20240724	103000	3548165900	171200	170900	171200	170900	206
593	20240724	102900	3512939300	170900	170900	171000	170900	19
594	20240724	102800	3509691600	171000	170900	171000	170900	86
595	20240724	102700	3494989200	170900	171000	171000	170900	26
596	20240724	102600	3490544200	170900	170700	171000	170700	118
597	20240724	102500	3470388700	170700	170700	170700	170700	120
598	20240724	102400	3449904700	170700	170600	170700	170600	45
599	20240724	102300	3442224000	170600	170500	170600	170500	23
600	20240724	102200	3438300800	170600	170500	170600	170400	61
601	20240724	102100	3427904000	170600	170800	171000	170500	405
602	20240724	102000	3358714700	170700	170500	170700	170500	91
603	20240724	101900	3343190900	170500	170200	170500	170200	267
604	20240724	101800	3297692500	170200	170000	170300	170000	92
605	20240724	101700	3282032800	170000	170000	170100	170000	12
606	20240724	101600	3279992300	170000	169900	170300	169900	105
607	20240724	101500	3262142300	169900	170100	170100	169900	84
608	20240724	101400	3247857900	170100	170100	170200	170100	36
609	20240724	101300	3241734200	170100	170200	170200	170100	212
610	20240724	101200	3205653500	170200	170400	170500	170200	236
611	20240724	101100	3165448500	170300	170200	170400	170200	87
612	20240724	101000	3150632600	170200	170200	170200	170200	6
613	20240724	100900	3149611400	170200	170200	170200	170200	10
614	20240724	100800	3147909400	170200	170300	170300	170000	322
615	20240724	100700	3093084200	170300	170300	170300	170300	7
616	20240724	100600	3091892100	170300	169800	170300	169800	297
617	20240724	100500	3041398100	169800	169800	169800	169700	63
618	20240724	100400	3030701800	169800	169800	169800	169800	2
619	20240724	100300	3030362200	169900	169900	170000	169800	71
620	20240724	100200	3018299800	169900	169800	170000	169800	144
621	20240724	100100	2993828800	169700	169700	169700	169700	46
622	20240724	100000	2986022600	169600	169800	169800	169500	87
623	20240724	095900	2971262900	169800	169800	169800	169800	19
624	20240724	095800	2968036700	169800	170000	170000	169800	223
625	20240724	095700	2930131300	170000	170000	170000	170000	6
626	20240724	095600	2929111300	170300	170200	170300	170100	79
627	20240724	095500	2915667900	170200	170200	170300	170200	49
628	20240724	095400	2907328000	170200	170400	170500	170200	377
629	20240724	095300	2843102100	170400	170400	170400	170400	2
630	20240724	095200	2842761300	170400	170400	170400	170400	54
631	20240724	095100	2833559700	170400	170200	170400	170200	124
632	20240724	095000	2812435500	170200	170200	170200	170100	104
633	20240724	094900	2794737000	170400	170500	170500	170400	113
634	20240724	094800	2775479500	170500	170700	170700	170500	153
635	20240724	094700	2749375400	170700	170900	170900	170700	94
636	20240724	094600	2733317400	171000	171200	171400	171000	383
637	20240724	094500	2667751800	171200	171400	171400	171100	308
638	20240724	094400	2614971600	171400	171000	171500	171000	783
639	20240724	094300	2480851900	171000	170700	171100	170700	250
640	20240724	094200	2438131200	170700	170800	170800	170700	190
641	20240724	094100	2405694600	170800	170700	170800	170700	11
642	20240724	094000	2403816300	170700	170700	170700	170700	35
643	20240724	093900	2397841800	171000	170500	171100	170500	262
644	20240724	093800	2353099300	170500	170700	170700	170500	19
645	20240724	093700	2349859600	170700	171000	171000	170700	56
646	20240724	093600	2340293500	171000	171100	171200	171000	881
647	20240724	093500	2189609700	171100	170900	171200	170800	375
648	20240724	093400	2125509700	170900	170700	171000	170700	1124
649	20240724	093300	1933433800	170700	169000	170800	169000	1594
650	20240724	093200	1662696400	169300	169100	169300	168800	709
651	20240724	093100	1542692000	169100	168700	169200	168700	459
652	20240724	093000	1465157200	168800	168300	168800	168300	444
653	20240724	092900	1390309200	168300	168400	168400	168300	277
654	20240724	092800	1343689900	168300	168200	168400	168100	530
655	20240724	092700	1254497400	168200	167700	168200	167700	147
656	20240724	092600	1229821100	167800	167800	167800	167800	0
657	20240724	092500	1229821100	167800	167700	167800	167600	219
658	20240724	092400	1193093500	167700	167400	167700	167400	58
659	20240724	092300	1183373200	167100	166800	167100	166800	114
660	20240724	092200	1164351200	166900	166900	167000	166900	37
661	20240724	092100	1158175800	166900	167000	167000	166900	129
662	20240724	092000	1136634000	167000	167400	167400	167000	50
663	20240724	091900	1128281800	167400	167500	167500	167400	3
664	20240724	091800	1127779500	167600	168000	168300	167500	181
665	20240724	091700	1097397400	167900	168000	168000	167800	39
666	20240724	091600	1090848900	168000	168100	168100	167800	186
667	20240724	091500	1059596600	168300	168600	169300	168300	890
668	20240724	091400	909213400	168500	168000	169000	168000	530
669	20240724	091300	819977700	168000	166900	168000	166900	592
670	20240724	091200	720896100	166800	166200	166800	166200	263
671	20240724	091100	677123700	166700	166200	167000	166200	522
672	20240724	091000	590182100	166200	165900	166600	165400	318
673	20240724	090900	537261800	166300	165900	166300	165400	268
674	20240724	090800	492810500	165900	166300	166500	165500	321
675	20240724	090700	439520400	166400	164700	166400	164700	721
676	20240724	090600	320188700	164700	163700	164700	163700	347
677	20240724	090500	263170400	163600	163700	163700	163600	39
678	20240724	090400	256789100	163600	163600	163600	163600	16
679	20240724	090300	254171500	163600	164500	164500	163600	140
680	20240724	090200	231176300	164600	164300	164600	164000	386
681	20240724	090100	167760600	163900	163300	164200	163300	450
682	20240724	090000	93996500	163000	163000	163000	162200	578