KissMeData/280360/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	205600	6116528200	186000	186000	186000	186000	346
3	20240724	205500	6116528200	186000	186000	186000	186000	0
4	20240724	205400	6116528200	186000	186000	186000	186000	0
5	20240724	205300	6116528200	186000	186000	186000	186000	0
6	20240724	205200	6116528200	186000	186000	186000	186000	0
7	20240724	205100	6116528200	186000	186000	186000	186000	0
8	20240724	205000	6116528200	186000	186000	186000	186000	0
9	20240724	204900	6116528200	186000	186000	186000	186000	0
10	20240724	204800	6116528200	186000	186000	186000	186000	0
11	20240724	204700	6116528200	186000	186000	186000	186000	0
12	20240724	204600	6116528200	186000	186000	186000	186000	0
13	20240724	204500	6116528200	186000	186000	186000	186000	0
14	20240724	204400	6116528200	186000	186000	186000	186000	0
15	20240724	204300	6116528200	186000	186000	186000	186000	0
16	20240724	204200	6116528200	186000	186000	186000	186000	0
17	20240724	204100	6116528200	186000	186000	186000	186000	0
18	20240724	204000	6116528200	186000	186000	186000	186000	0
19	20240724	203900	6116528200	186000	186000	186000	186000	0
20	20240724	203800	6116528200	186000	186000	186000	186000	0
21	20240724	203700	6116528200	186000	186000	186000	186000	0
22	20240724	203600	6116528200	186000	186000	186000	186000	0
23	20240724	203500	6116528200	186000	186000	186000	186000	0
24	20240724	203400	6116528200	186000	186000	186000	186000	0
25	20240724	203300	6116528200	186000	186000	186000	186000	0
26	20240724	203200	6116528200	186000	186000	186000	186000	0
27	20240724	203100	6116528200	186000	186000	186000	186000	0
28	20240724	203000	6116528200	186000	186000	186000	186000	0
29	20240724	202900	6116528200	186000	186000	186000	186000	0
30	20240724	202800	6116528200	186000	186000	186000	186000	0
31	20240724	202700	6116528200	186000	186000	186000	186000	0
32	20240724	202600	6116528200	186000	186000	186000	186000	346
33	20240724	202500	6116528200	186000	186000	186000	186000	0
34	20240724	202400	6116528200	186000	186000	186000	186000	0
35	20240724	202300	6116528200	186000	186000	186000	186000	0
36	20240724	202200	6116528200	186000	186000	186000	186000	0
37	20240724	202100	6116528200	186000	186000	186000	186000	0
38	20240724	202000	6116528200	186000	186000	186000	186000	0
39	20240724	201900	6116528200	186000	186000	186000	186000	0
40	20240724	201800	6116528200	186000	186000	186000	186000	0
41	20240724	201700	6116528200	186000	186000	186000	186000	0
42	20240724	201600	6116528200	186000	186000	186000	186000	0
43	20240724	201500	6116528200	186000	186000	186000	186000	0
44	20240724	201400	6116528200	186000	186000	186000	186000	0
45	20240724	201300	6116528200	186000	186000	186000	186000	0
46	20240724	201200	6116528200	186000	186000	186000	186000	0
47	20240724	201100	6116528200	186000	186000	186000	186000	0
48	20240724	201000	6116528200	186000	186000	186000	186000	0
49	20240724	200900	6116528200	186000	186000	186000	186000	0
50	20240724	200800	6116528200	186000	186000	186000	186000	0
51	20240724	200700	6116528200	186000	186000	186000	186000	0
52	20240724	200600	6116528200	186000	186000	186000	186000	0
53	20240724	200500	6116528200	186000	186000	186000	186000	0
54	20240724	200400	6116528200	186000	186000	186000	186000	0
55	20240724	200300	6116528200	186000	186000	186000	186000	0
56	20240724	200200	6116528200	186000	186000	186000	186000	0
57	20240724	200100	6116528200	186000	186000	186000	186000	0
58	20240724	200000	6116528200	186000	186000	186000	186000	0
59	20240724	195900	6116528200	186000	186000	186000	186000	0
60	20240724	195800	6116528200	186000	186000	186000	186000	0
61	20240724	195700	6116528200	186000	186000	186000	186000	0
62	20240724	195600	6116528200	186000	186000	186000	186000	346
63	20240724	195500	6116528200	186000	186000	186000	186000	0
64	20240724	195400	6116528200	186000	186000	186000	186000	0
65	20240724	195300	6116528200	186000	186000	186000	186000	0
66	20240724	195200	6116528200	186000	186000	186000	186000	0
67	20240724	195100	6116528200	186000	186000	186000	186000	0
68	20240724	195000	6116528200	186000	186000	186000	186000	0
69	20240724	194900	6116528200	186000	186000	186000	186000	0
70	20240724	194800	6116528200	186000	186000	186000	186000	0
71	20240724	194700	6116528200	186000	186000	186000	186000	0
72	20240724	194600	6116528200	186000	186000	186000	186000	0
73	20240724	194500	6116528200	186000	186000	186000	186000	0
74	20240724	194400	6116528200	186000	186000	186000	186000	0
75	20240724	194300	6116528200	186000	186000	186000	186000	0
76	20240724	194200	6116528200	186000	186000	186000	186000	0
77	20240724	194100	6116528200	186000	186000	186000	186000	0
78	20240724	194000	6116528200	186000	186000	186000	186000	0
79	20240724	193900	6116528200	186000	186000	186000	186000	0
80	20240724	193800	6116528200	186000	186000	186000	186000	0
81	20240724	193700	6116528200	186000	186000	186000	186000	0
82	20240724	193600	6116528200	186000	186000	186000	186000	0
83	20240724	193500	6116528200	186000	186000	186000	186000	0
84	20240724	193400	6116528200	186000	186000	186000	186000	0
85	20240724	193300	6116528200	186000	186000	186000	186000	0
86	20240724	193200	6116528200	186000	186000	186000	186000	0
87	20240724	193100	6116528200	186000	186000	186000	186000	0
88	20240724	193000	6116528200	186000	186000	186000	186000	0
89	20240724	192900	6116528200	186000	186000	186000	186000	0
90	20240724	192800	6116528200	186000	186000	186000	186000	0
91	20240724	192700	6116528200	186000	186000	186000	186000	0
92	20240724	192600	6116528200	186000	186000	186000	186000	346
93	20240724	192500	6116528200	186000	186000	186000	186000	0
94	20240724	192400	6116528200	186000	186000	186000	186000	0
95	20240724	192300	6116528200	186000	186000	186000	186000	0
96	20240724	192200	6116528200	186000	186000	186000	186000	0
97	20240724	192100	6116528200	186000	186000	186000	186000	0
98	20240724	192000	6116528200	186000	186000	186000	186000	0
99	20240724	191900	6116528200	186000	186000	186000	186000	0
100	20240724	191800	6116528200	186000	186000	186000	186000	0
101	20240724	191700	6116528200	186000	186000	186000	186000	0
102	20240724	191600	6116528200	186000	186000	186000	186000	0
103	20240724	191500	6116528200	186000	186000	186000	186000	0
104	20240724	191400	6116528200	186000	186000	186000	186000	0
105	20240724	191300	6116528200	186000	186000	186000	186000	0
106	20240724	191200	6116528200	186000	186000	186000	186000	0
107	20240724	191100	6116528200	186000	186000	186000	186000	0
108	20240724	191000	6116528200	186000	186000	186000	186000	0
109	20240724	190900	6116528200	186000	186000	186000	186000	0
110	20240724	190800	6116528200	186000	186000	186000	186000	0
111	20240724	190700	6116528200	186000	186000	186000	186000	0
112	20240724	190600	6116528200	186000	186000	186000	186000	0
113	20240724	190500	6116528200	186000	186000	186000	186000	0
114	20240724	190400	6116528200	186000	186000	186000	186000	0
115	20240724	190300	6116528200	186000	186000	186000	186000	0
116	20240724	190200	6116528200	186000	186000	186000	186000	0
117	20240724	190100	6116528200	186000	186000	186000	186000	0
118	20240724	190000	6116528200	186000	186000	186000	186000	0
119	20240724	185900	6116528200	186000	186000	186000	186000	0
120	20240724	185800	6116528200	186000	186000	186000	186000	0
121	20240724	185700	6116528200	186000	186000	186000	186000	0
122	20240724	185600	6116528200	186000	186000	186000	186000	346
123	20240724	185500	6116528200	186000	186000	186000	186000	0
124	20240724	185400	6116528200	186000	186000	186000	186000	0
125	20240724	185300	6116528200	186000	186000	186000	186000	0
126	20240724	185200	6116528200	186000	186000	186000	186000	0
127	20240724	185100	6116528200	186000	186000	186000	186000	0
128	20240724	185000	6116528200	186000	186000	186000	186000	0
129	20240724	184900	6116528200	186000	186000	186000	186000	0
130	20240724	184800	6116528200	186000	186000	186000	186000	0
131	20240724	184700	6116528200	186000	186000	186000	186000	0
132	20240724	184600	6116528200	186000	186000	186000	186000	0
133	20240724	184500	6116528200	186000	186000	186000	186000	0
134	20240724	184400	6116528200	186000	186000	186000	186000	0
135	20240724	184300	6116528200	186000	186000	186000	186000	0
136	20240724	184200	6116528200	186000	186000	186000	186000	0
137	20240724	184100	6116528200	186000	186000	186000	186000	0
138	20240724	184000	6116528200	186000	186000	186000	186000	0
139	20240724	183900	6116528200	186000	186000	186000	186000	0
140	20240724	183800	6116528200	186000	186000	186000	186000	0
141	20240724	183700	6116528200	186000	186000	186000	186000	0
142	20240724	183600	6116528200	186000	186000	186000	186000	0
143	20240724	183500	6116528200	186000	186000	186000	186000	0
144	20240724	183400	6116528200	186000	186000	186000	186000	0
145	20240724	183300	6116528200	186000	186000	186000	186000	0
146	20240724	183200	6116528200	186000	186000	186000	186000	0
147	20240724	183100	6116528200	186000	186000	186000	186000	0
148	20240724	183000	6116528200	186000	186000	186000	186000	0
149	20240724	182900	6116528200	186000	186000	186000	186000	0
150	20240724	182800	6116528200	186000	186000	186000	186000	0
151	20240724	182700	6116528200	186000	186000	186000	186000	0
152	20240724	182600	6116528200	186000	186000	186000	186000	346
153	20240724	182500	6116528200	186000	186000	186000	186000	0
154	20240724	182400	6116528200	186000	186000	186000	186000	0
155	20240724	182300	6116528200	186000	186000	186000	186000	0
156	20240724	182200	6116528200	186000	186000	186000	186000	0
157	20240724	182100	6116528200	186000	186000	186000	186000	0
158	20240724	182000	6116528200	186000	186000	186000	186000	0
159	20240724	181900	6116528200	186000	186000	186000	186000	0
160	20240724	181800	6116528200	186000	186000	186000	186000	0
161	20240724	181700	6116528200	186000	186000	186000	186000	0
162	20240724	181600	6116528200	186000	186000	186000	186000	0
163	20240724	181500	6116528200	186000	186000	186000	186000	0
164	20240724	181400	6116528200	186000	186000	186000	186000	0
165	20240724	181300	6116528200	186000	186000	186000	186000	0
166	20240724	181200	6116528200	186000	186000	186000	186000	0
167	20240724	181100	6116528200	186000	186000	186000	186000	0
168	20240724	181000	6116528200	186000	186000	186000	186000	0
169	20240724	180900	6116528200	186000	186000	186000	186000	0
170	20240724	180800	6116528200	186000	186000	186000	186000	0
171	20240724	180700	6116528200	186000	186000	186000	186000	0
172	20240724	180600	6116528200	186000	186000	186000	186000	0
173	20240724	180500	6116528200	186000	186000	186000	186000	0
174	20240724	180400	6116528200	186000	186000	186000	186000	0
175	20240724	180300	6116528200	186000	186000	186000	186000	0
176	20240724	180200	6116528200	186000	186000	186000	186000	0
177	20240724	180100	6116528200	186000	186000	186000	186000	0
178	20240724	180000	6116528200	186000	186000	186000	186000	0
179	20240724	175900	6116528200	186000	186000	186000	186000	0
180	20240724	175800	6116528200	186000	186000	186000	186000	0
181	20240724	175700	6116528200	186000	186000	186000	186000	0
182	20240724	175600	6116528200	186000	186000	186000	186000	346
183	20240724	175500	6116528200	186000	186000	186000	186000	0
184	20240724	175400	6116528200	186000	186000	186000	186000	0
185	20240724	175300	6116528200	186000	186000	186000	186000	0
186	20240724	175200	6116528200	186000	186000	186000	186000	0
187	20240724	175100	6116528200	186000	186000	186000	186000	0
188	20240724	175000	6116528200	186000	186000	186000	186000	0
189	20240724	174900	6116528200	186000	186000	186000	186000	0
190	20240724	174800	6116528200	186000	186000	186000	186000	0
191	20240724	174700	6116528200	186000	186000	186000	186000	0
192	20240724	174600	6116528200	186000	186000	186000	186000	0
193	20240724	174500	6116528200	186000	186000	186000	186000	0
194	20240724	174400	6116528200	186000	186000	186000	186000	0
195	20240724	174300	6116528200	186000	186000	186000	186000	0
196	20240724	174200	6116528200	186000	186000	186000	186000	0
197	20240724	174100	6116528200	186000	186000	186000	186000	0
198	20240724	174000	6116528200	186000	186000	186000	186000	0
199	20240724	173900	6116528200	186000	186000	186000	186000	0
200	20240724	173800	6116528200	186000	186000	186000	186000	0
201	20240724	173700	6116528200	186000	186000	186000	186000	0
202	20240724	173600	6116528200	186000	186000	186000	186000	0
203	20240724	173500	6116528200	186000	186000	186000	186000	0
204	20240724	173400	6116528200	186000	186000	186000	186000	0
205	20240724	173300	6116528200	186000	186000	186000	186000	0
206	20240724	173200	6116528200	186000	186000	186000	186000	0
207	20240724	173100	6116528200	186000	186000	186000	186000	0
208	20240724	173000	6116528200	186000	186000	186000	186000	0
209	20240724	172900	6116528200	186000	186000	186000	186000	0
210	20240724	172800	6116528200	186000	186000	186000	186000	0
211	20240724	172700	6116528200	186000	186000	186000	186000	0
212	20240724	172600	6116528200	186000	186000	186000	186000	346
213	20240724	172500	6116528200	186000	186000	186000	186000	0
214	20240724	172400	6116528200	186000	186000	186000	186000	0
215	20240724	172300	6116528200	186000	186000	186000	186000	0
216	20240724	172200	6116528200	186000	186000	186000	186000	0
217	20240724	172100	6116528200	186000	186000	186000	186000	0
218	20240724	172000	6116528200	186000	186000	186000	186000	0
219	20240724	171900	6116528200	186000	186000	186000	186000	0
220	20240724	171800	6116528200	186000	186000	186000	186000	0
221	20240724	171700	6116528200	186000	186000	186000	186000	0
222	20240724	171600	6116528200	186000	186000	186000	186000	0
223	20240724	171500	6116528200	186000	186000	186000	186000	0
224	20240724	171400	6116528200	186000	186000	186000	186000	0
225	20240724	171300	6116528200	186000	186000	186000	186000	0
226	20240724	171200	6116528200	186000	186000	186000	186000	0
227	20240724	171100	6116528200	186000	186000	186000	186000	0
228	20240724	171000	6116528200	186000	186000	186000	186000	0
229	20240724	170900	6116528200	186000	186000	186000	186000	0
230	20240724	170800	6116528200	186000	186000	186000	186000	0
231	20240724	170700	6116528200	186000	186000	186000	186000	0
232	20240724	170600	6116528200	186000	186000	186000	186000	0
233	20240724	170500	6116528200	186000	186000	186000	186000	0
234	20240724	170400	6116528200	186000	186000	186000	186000	0
235	20240724	170300	6116528200	186000	186000	186000	186000	0
236	20240724	170200	6116528200	186000	186000	186000	186000	0
237	20240724	170100	6116528200	186000	186000	186000	186000	0
238	20240724	170000	6116528200	186000	186000	186000	186000	0
239	20240724	165900	6116528200	186000	186000	186000	186000	0
240	20240724	165800	6116528200	186000	186000	186000	186000	0
241	20240724	165700	6116528200	186000	186000	186000	186000	0
242	20240724	165600	6116528200	186000	186000	186000	186000	346
243	20240724	165500	6116528200	186000	186000	186000	186000	0
244	20240724	165400	6116528200	186000	186000	186000	186000	0
245	20240724	165300	6116528200	186000	186000	186000	186000	0
246	20240724	165200	6116528200	186000	186000	186000	186000	0
247	20240724	165100	6116528200	186000	186000	186000	186000	0
248	20240724	165000	6116528200	186000	186000	186000	186000	0
249	20240724	164900	6116528200	186000	186000	186000	186000	0
250	20240724	164800	6116528200	186000	186000	186000	186000	0
251	20240724	164700	6116528200	186000	186000	186000	186000	0
252	20240724	164600	6116528200	186000	186000	186000	186000	0
253	20240724	164500	6116528200	186000	186000	186000	186000	0
254	20240724	164400	6116528200	186000	186000	186000	186000	0
255	20240724	164300	6116528200	186000	186000	186000	186000	0
256	20240724	164200	6116528200	186000	186000	186000	186000	0
257	20240724	164100	6116528200	186000	186000	186000	186000	0
258	20240724	164000	6116528200	186000	186000	186000	186000	0
259	20240724	163900	6116528200	186000	186000	186000	186000	0
260	20240724	163800	6116528200	186000	186000	186000	186000	0
261	20240724	163700	6116528200	186000	186000	186000	186000	0
262	20240724	163600	6116528200	186000	186000	186000	186000	0
263	20240724	163500	6116528200	186000	186000	186000	186000	0
264	20240724	163400	6116528200	186000	186000	186000	186000	0
265	20240724	163300	6116528200	186000	186000	186000	186000	0
266	20240724	163200	6116528200	186000	186000	186000	186000	0
267	20240724	163100	6116528200	186000	186000	186000	186000	0
268	20240724	163000	6116528200	186000	186000	186000	186000	0
269	20240724	162900	6116528200	186000	186000	186000	186000	0
270	20240724	162800	6116528200	186000	186000	186000	186000	0
271	20240724	162700	6116528200	186000	186000	186000	186000	0
272	20240724	162600	6116528200	186000	186000	186000	186000	346
273	20240724	162500	6116528200	186000	186000	186000	186000	0
274	20240724	162400	6116528200	186000	186000	186000	186000	0
275	20240724	162300	6116528200	186000	186000	186000	186000	0
276	20240724	162200	6116528200	186000	186000	186000	186000	0
277	20240724	162100	6116528200	186000	186000	186000	186000	0
278	20240724	162000	6116528200	186000	186000	186000	186000	0
279	20240724	161900	6116528200	186000	186000	186000	186000	0
280	20240724	161800	6116528200	186000	186000	186000	186000	0
281	20240724	161700	6116528200	186000	186000	186000	186000	0
282	20240724	161600	6116528200	186000	186000	186000	186000	0
283	20240724	161500	6116528200	186000	186000	186000	186000	0
284	20240724	161400	6116528200	186000	186000	186000	186000	0
285	20240724	161300	6116528200	186000	186000	186000	186000	0
286	20240724	161200	6116528200	186000	186000	186000	186000	0
287	20240724	161100	6116528200	186000	186000	186000	186000	0
288	20240724	161000	6116528200	186000	186000	186000	186000	0
289	20240724	160900	6116528200	186000	186000	186000	186000	0
290	20240724	160800	6116528200	186000	186000	186000	186000	0
291	20240724	160700	6116528200	186000	186000	186000	186000	0
292	20240724	160600	6116528200	186000	186000	186000	186000	0
293	20240724	160500	6116528200	186000	186000	186000	186000	0
294	20240724	160400	6116528200	186000	186000	186000	186000	0
295	20240724	160300	6116528200	186000	186000	186000	186000	0
296	20240724	160200	6116528200	186000	186000	186000	186000	0
297	20240724	160100	6116528200	186000	186000	186000	186000	0
298	20240724	160000	6116528200	186000	186000	186000	186000	0
299	20240724	155900	6116528200	186000	186000	186000	186000	0
300	20240724	155800	6116528200	186000	186000	186000	186000	0
301	20240724	155700	6116528200	186000	186000	186000	186000	0
302	20240724	155600	6116528200	186000	186000	186000	186000	346
303	20240724	155500	6116528200	186000	186000	186000	186000	0
304	20240724	155400	6116528200	186000	186000	186000	186000	0
305	20240724	155300	6116528200	186000	186000	186000	186000	0
306	20240724	155200	6116528200	186000	186000	186000	186000	0
307	20240724	155100	6116528200	186000	186000	186000	186000	0
308	20240724	155000	6116528200	186000	186000	186000	186000	0
309	20240724	154900	6116528200	186000	186000	186000	186000	0
310	20240724	154800	6116528200	186000	186000	186000	186000	0
311	20240724	154700	6116528200	186000	186000	186000	186000	0
312	20240724	154600	6116528200	186000	186000	186000	186000	0
313	20240724	154500	6116528200	186000	186000	186000	186000	0
314	20240724	154400	6116528200	186000	186000	186000	186000	0
315	20240724	154300	6116528200	186000	186000	186000	186000	0
316	20240724	154200	6116528200	186000	186000	186000	186000	0
317	20240724	154100	6116528200	186000	186000	186000	186000	0
318	20240724	154000	6116528200	186000	186000	186000	186000	0
319	20240724	153900	6116528200	186000	186000	186000	186000	0
320	20240724	153800	6116528200	186000	186000	186000	186000	0
321	20240724	153700	6116528200	186000	186000	186000	186000	0
322	20240724	153600	6116528200	186000	186000	186000	186000	0
323	20240724	153500	6116528200	186000	186000	186000	186000	0
324	20240724	153400	6116528200	186000	186000	186000	186000	0
325	20240724	153300	6116528200	186000	186000	186000	186000	0
326	20240724	153200	6116528200	186000	186000	186000	186000	0
327	20240724	153100	6116528200	186000	186000	186000	186000	0
328	20240724	153000	6116528200	186000	186000	186000	186000	346
329	20240724	152900	6052172200	184800	184800	184800	184800	0
330	20240724	152800	6052172200	184800	184800	184800	184800	0
331	20240724	152700	6052172200	184800	184800	184800	184800	0
332	20240724	152600	6052172200	184800	184800	184800	184800	0
333	20240724	152500	6052172200	184800	184800	184800	184800	0
334	20240724	152400	6052172200	184800	184800	184800	184800	0
335	20240724	152300	6052172200	184800	184800	184800	184800	0
336	20240724	152200	6052172200	184800	184800	184800	184800	0
337	20240724	152100	6052172200	184800	184800	184800	184800	0
338	20240724	152000	6052172200	184800	184800	184800	184800	0
339	20240724	151900	6052172200	184800	183000	185200	183000	82
340	20240724	151800	6037026200	183900	186200	186300	182100	513
341	20240724	151700	5942595700	186300	186500	186500	186200	31
342	20240724	151600	5936821000	186500	186500	186600	186500	11
343	20240724	151500	5934769400	186500	186600	186600	186500	47
344	20240724	151400	5926003300	186500	186100	186600	186100	34
345	20240724	151300	5919671300	186500	186500	186600	186100	271
346	20240724	151200	5869148500	186500	186600	186600	186500	33
347	20240724	151100	5862992400	186900	187000	187100	186900	172
348	20240724	151000	5830827800	187100	187100	187100	187000	27
349	20240724	150900	5825776300	187100	188000	188400	187100	82
350	20240724	150800	5810378000	187900	187200	188400	186600	2588
351	20240724	150700	5323360100	187200	187800	187800	187200	78
352	20240724	150600	5308744700	187300	187900	187900	187100	69
353	20240724	150500	5295794000	187900	187400	188000	187200	459
354	20240724	150400	5209629400	187300	187400	187400	187200	123
355	20240724	150300	5186587100	187400	187200	187400	187200	239
356	20240724	150200	5141821500	187200	187100	187200	187100	381
357	20240724	150100	5070529900	187100	187000	187100	187000	115
358	20240724	150000	5049021800	187000	186900	187000	186900	147
359	20240724	145900	5021534600	186900	186800	187000	186600	175
360	20240724	145800	4988842900	186900	186900	187000	186600	106
361	20240724	145700	4969037400	186900	186700	187000	186700	125
362	20240724	145600	4945676600	187000	186600	187000	186600	98
363	20240724	145500	4927364500	186600	186600	186600	186500	79
364	20240724	145400	4912625200	186900	187000	187000	186600	356
365	20240724	145300	4846070100	186900	186900	187000	186800	76
366	20240724	145200	4831867600	186900	186900	186900	186600	97
367	20240724	145100	4813743300	186900	186800	186900	186600	113
368	20240724	145000	4792635900	186700	186900	186900	186600	105
369	20240724	144900	4773024100	186900	186800	186900	186600	79
370	20240724	144800	4758265800	186500	186300	186800	186200	93
371	20240724	144700	4740909900	186300	186800	186800	186300	92
372	20240724	144600	4723744300	186800	186500	186900	186300	154
373	20240724	144500	4695002500	186900	186700	186900	186400	71
374	20240724	144400	4681748500	186700	186800	187000	186500	124
375	20240724	144300	4658591200	186900	186700	186900	186600	74
376	20240724	144200	4644769300	186800	186800	186800	186500	97
377	20240724	144100	4626655300	186800	186700	186800	186500	106
378	20240724	144000	4606857900	186800	186900	186900	186600	95
379	20240724	143900	4589112000	186900	186500	186900	186400	96
380	20240724	143800	4571181700	186400	186700	186800	186300	97
381	20240724	143700	4553069900	186700	186500	186700	186400	79
382	20240724	143600	4538331000	186500	186700	186700	186300	94
383	20240724	143500	4520792900	186600	186400	186600	186200	91
384	20240724	143400	4503823000	186400	186500	186600	186300	87
385	20240724	143300	4487597800	186300	186600	186600	186300	95
386	20240724	143200	4469882800	186400	186700	186700	186200	113
387	20240724	143100	4448810300	186700	186500	186700	186400	116
388	20240724	143000	4427173100	186500	186200	186500	186200	59
389	20240724	142900	4416174900	186400	186300	186500	186300	93
390	20240724	142800	4398835400	186500	186400	186500	186300	230
391	20240724	142700	4355954200	186500	186500	186500	186200	56
392	20240724	142600	4345513500	186500	186600	186600	186400	97
393	20240724	142500	4327421200	186700	186500	186700	186400	140
394	20240724	142400	4301290000	186600	186900	186900	186500	97
395	20240724	142300	4283181600	186700	186900	187000	186600	132
396	20240724	142200	4258522900	187000	186800	187000	186800	58
397	20240724	142100	4247681300	186900	186800	187100	186700	197
398	20240724	142000	4210846000	187100	187000	187100	186700	94
399	20240724	141900	4193269000	187000	186700	187100	186600	95
400	20240724	141800	4175514400	186800	187000	187100	186600	281
401	20240724	141700	4122991100	187100	187100	187400	186800	613
402	20240724	141600	4008249300	187100	186700	187100	186700	607
403	20240724	141500	3894769600	186700	186200	186700	186100	153
404	20240724	141400	3866241800	186100	186300	186500	186100	103
405	20240724	141300	3847043400	186400	186400	186400	185800	247
406	20240724	141200	3801083600	186200	186400	186400	186200	85
407	20240724	141100	3785245800	186300	186500	186500	186100	90
408	20240724	141000	3768484700	186400	186000	186500	185900	90
409	20240724	140900	3751723100	185900	186000	186100	185800	114
410	20240724	140800	3730519800	186000	185600	186000	185500	67
411	20240724	140700	3718076200	185600	185600	185600	185500	92
412	20240724	140600	3701003700	185500	185600	185600	185000	141
413	20240724	140500	3674852700	185000	184800	185700	184700	1087
414	20240724	140400	3473707100	184700	184300	184700	184300	58
415	20240724	140300	3463002900	184300	184100	184300	183900	115
416	20240724	140200	3441833400	184000	184000	184100	184000	113
417	20240724	140100	3421033100	184100	183900	184100	183900	1151
418	20240724	140000	3209302200	183900	183800	183900	183700	205
419	20240724	135900	3171608900	183900	183900	183900	183700	65
420	20240724	135800	3159656700	183900	183600	183900	183600	89
421	20240724	135700	3143304600	183600	183600	183600	183500	45
422	20240724	135600	3135043200	183600	183700	183700	183500	65
423	20240724	135500	3123109900	183600	183700	183700	183500	33
424	20240724	135400	3117050100	183600	183400	183700	183400	46
425	20240724	135300	3108606600	183400	183300	183400	183000	45
426	20240724	135200	3100357200	183300	183200	183300	182900	25
427	20240724	135100	3095781100	182900	182800	183400	182800	15
428	20240724	135000	3093036100	182800	182800	183000	182600	40
429	20240724	134900	3085718700	182800	183100	183100	182500	51
430	20240724	134800	3076388500	183200	183200	183500	182900	71
431	20240724	134700	3063387000	183400	183100	183400	183100	38
432	20240724	134600	3056425300	183200	183200	183400	183200	29
433	20240724	134500	3051110000	183300	183200	183300	183200	18
434	20240724	134400	3047810700	183200	183000	183200	182900	11
435	20240724	134300	3045797200	183100	183300	183300	182500	105
436	20240724	134200	3026591100	183300	183200	183400	182900	27
437	20240724	134100	3021645900	182900	183200	183300	182900	110
438	20240724	134000	3001520800	183200	183200	183300	183100	40
439	20240724	133900	2994191700	183100	183100	183100	183100	1
440	20240724	133800	2994008600	183100	183400	183400	183100	42
441	20240724	133700	2986315400	183200	183100	183200	183000	10
442	20240724	133600	2984484500	183100	183100	183200	183100	14
443	20240724	133500	2981920500	183000	183000	183000	182900	40
444	20240724	133400	2974600900	183100	183200	183200	183000	23
445	20240724	133300	2970389600	183200	183100	183200	183100	17
446	20240724	133200	2967275800	183200	183300	183300	183200	43
447	20240724	133100	2959395700	183200	183300	183400	183200	24
448	20240724	133000	2954995800	183400	183300	183400	183300	25
449	20240724	132900	2950411200	183300	183300	183300	183300	7
450	20240724	132800	2949128100	183400	183200	183400	183200	11
451	20240724	132700	2947111500	183200	183200	183200	183100	20
452	20240724	132600	2943448000	183200	183100	183200	183100	14
453	20240724	132500	2940883900	183100	183000	183100	183000	108
454	20240724	132400	2921116900	183000	183000	183000	183000	17
455	20240724	132300	2918005900	183000	183000	183100	183000	13
456	20240724	132200	2915626300	183100	183200	183200	183100	57
457	20240724	132100	2905188900	183300	183400	183500	183200	100
458	20240724	132000	2886861400	183600	183700	183700	183500	46
459	20240724	131900	2878416000	183600	183700	183700	183600	32
460	20240724	131800	2872539300	183800	184000	184000	183800	14
461	20240724	131700	2869965700	184000	183600	184000	183600	25
462	20240724	131600	2865367200	183600	183700	183700	183600	7
463	20240724	131500	2864081500	183700	184000	184000	183600	65
464	20240724	131400	2852137800	183600	184000	184000	183600	9
465	20240724	131300	2850484400	183700	183800	183800	183700	39
466	20240724	131200	2843319900	183800	184000	184000	183800	18
467	20240724	131100	2840008700	183800	183800	183800	183800	7
468	20240724	131000	2838722100	183800	184000	184000	183800	3
469	20240724	130900	2838170500	183700	183600	183700	183600	36
470	20240724	130800	2831558300	183600	183700	183700	183600	12
471	20240724	130700	2829354400	183800	184000	184000	183700	34
472	20240724	130600	2823104800	183800	183800	184000	183800	7
473	20240724	130500	2821818000	183800	183800	183800	183800	10
474	20240724	130400	2819980000	184000	183700	184000	183700	25
475	20240724	130300	2815380900	183600	183700	183700	183600	8
476	20240724	130200	2813911900	183600	184000	184000	183600	22
477	20240724	130100	2809864700	183500	183400	184000	183400	10
478	20240724	130000	2808029000	183500	183400	183900	183400	9
479	20240724	125900	2806376400	183400	183600	183900	183400	192
480	20240724	125800	2771134700	183800	183800	183900	183700	20
481	20240724	125700	2767459600	183800	183700	183900	183700	24
482	20240724	125600	2763049000	183700	183700	183700	183700	0
483	20240724	125500	2763049000	183700	183600	183700	183600	6
484	20240724	125400	2761947100	184000	184000	184000	183700	45
485	20240724	125300	2753676000	183700	183700	184000	183700	25
486	20240724	125200	2749077900	183800	183700	183800	183700	11
487	20240724	125100	2747056200	183700	183800	183800	183700	9
488	20240724	125000	2745402200	184000	183900	184000	183700	13
489	20240724	124900	2743011800	183700	183800	184000	183700	46
490	20240724	124800	2734555500	183900	183800	183900	183800	8
491	20240724	124700	2733084600	183900	184000	184100	183800	91
492	20240724	124600	2716343100	184000	184000	184100	184000	79
493	20240724	124500	2701806200	184000	184000	184000	183900	45
494	20240724	124400	2693526400	183900	183900	183900	183900	14
495	20240724	124300	2690951800	183800	184100	184100	183800	91
496	20240724	124200	2674201600	183900	184100	184100	183900	11
497	20240724	124100	2672177100	183800	184000	184000	183800	42
498	20240724	124000	2664451500	183700	183700	183700	183700	8
499	20240724	123900	2662981900	183600	183600	183900	183600	36
500	20240724	123800	2656367400	183700	183800	183900	183700	23
501	20240724	123700	2652141400	183800	183700	183900	183700	13
502	20240724	123600	2649752600	183700	183700	183700	183700	18
503	20240724	123500	2646446000	183800	183900	183900	183800	7
504	20240724	123400	2645159200	183900	183600	183900	183600	28
505	20240724	123300	2640011800	183600	183500	183600	183500	7
506	20240724	123200	2638726700	183500	183900	183900	183500	183
507	20240724	123100	2605119300	183800	183700	183900	183700	70
508	20240724	123000	2592259100	183700	183900	184000	183700	93
509	20240724	122900	2575161200	184000	183900	184100	183900	26
510	20240724	122800	2570377600	183900	184100	184100	183900	35
511	20240724	122700	2563936500	184000	184000	184000	184000	31
512	20240724	122600	2558232500	184000	184000	184000	183900	34
513	20240724	122500	2551976800	183900	183900	183900	183800	15
514	20240724	122400	2549218600	184000	183900	184000	183900	34
515	20240724	122300	2542963500	183900	183900	184000	183900	14
516	20240724	122200	2540387800	183800	183900	184000	183800	41
517	20240724	122100	2532849200	184000	183900	184000	183900	36
518	20240724	122000	2526226200	183900	183900	184000	183900	15
519	20240724	121900	2523466800	184000	184000	184000	183900	26
520	20240724	121800	2518683100	184000	183900	184000	183900	14
521	20240724	121700	2516107800	184000	184000	184000	183900	17
522	20240724	121600	2512980000	184000	183900	184000	183900	32
523	20240724	121500	2507092800	184000	183900	184000	183900	5
524	20240724	121400	2506173100	184000	184000	184000	183900	26
525	20240724	121300	2501390000	183900	184000	184000	183900	5
526	20240724	121200	2500470300	183900	184000	184000	183900	16
527	20240724	121100	2497527200	183900	184000	184000	183900	25
528	20240724	121000	2492927500	183800	183900	184000	183800	22
529	20240724	120900	2488882400	184000	184000	184000	184000	11
530	20240724	120800	2486858400	183800	183800	183800	183800	5
531	20240724	120700	2485939400	183900	183900	183900	183900	16
532	20240724	120600	2482997000	183900	183900	183900	183800	31
533	20240724	120500	2477296600	183900	183900	183900	183900	26
534	20240724	120400	2472515200	183900	183900	184000	183900	23
535	20240724	120300	2468284000	183900	184000	184000	183900	28
536	20240724	120200	2463132600	183900	184000	184000	183900	12
537	20240724	120100	2460925400	184000	183900	184000	183900	21
538	20240724	120000	2457063400	183700	183600	183700	183600	9
539	20240724	115900	2455410700	183600	183700	183800	183600	32
540	20240724	115800	2449530000	183800	183900	183900	183800	17
541	20240724	115700	2446404100	183900	183900	183900	183900	5
542	20240724	115600	2445484600	183900	183700	184000	183700	26
543	20240724	115500	2440705100	183800	183800	184000	183800	28
544	20240724	115400	2435557300	183800	184000	184000	183800	34
545	20240724	115300	2429305400	184000	183800	184000	183800	8
546	20240724	115200	2427834100	183800	183900	184000	183800	19
547	20240724	115100	2424340100	183900	184000	184000	183900	20
548	20240724	115000	2420660500	183900	183900	183900	183900	6
549	20240724	114900	2419557100	183800	183900	183900	183800	8
550	20240724	114800	2418086500	183900	184200	184200	183900	62
551	20240724	114700	2406676800	183900	183900	183900	183900	1
552	20240724	114600	2406492900	183900	184100	184100	183900	102
553	20240724	114500	2387721900	184100	184200	184200	184100	3
554	20240724	114400	2387169400	184200	184300	184300	184200	10
555	20240724	114300	2385327000	184100	184200	184200	184100	51
556	20240724	114200	2375935500	184200	184200	184200	184200	7
557	20240724	114100	2374646100	184100	184200	184300	184100	9
558	20240724	114000	2372988300	184200	184100	184200	184100	19
559	20240724	113900	2369489600	184100	184200	184200	184100	10
560	20240724	113800	2367648400	184100	184000	184100	184000	19
561	20240724	113700	2364151100	184100	184100	184100	184000	28
562	20240724	113600	2358996900	184100	184100	184100	184100	21
563	20240724	113500	2355130800	184000	184000	184100	184000	51
564	20240724	113400	2345745500	184000	184200	184200	184000	34
565	20240724	113300	2339485500	184300	184200	184300	184100	26
566	20240724	113200	2334697200	184200	184100	184200	184100	5
567	20240724	113100	2333776300	184100	183900	184200	183900	16
568	20240724	113000	2330831800	183900	183600	184000	183600	11
569	20240724	112900	2328810000	183800	183700	183800	183700	3
570	20240724	112800	2328258800	183600	183500	183600	183400	28
571	20240724	112700	2323120400	183500	183800	183800	183500	20
572	20240724	112600	2319447300	183600	184200	184200	183600	13
573	20240724	112500	2317054500	183200	184000	184100	183200	49
574	20240724	112400	2308057200	184000	184200	184200	184000	22
575	20240724	112300	2304006800	184100	184100	184200	184000	17
576	20240724	112200	2300877500	184100	183900	184100	183900	7
577	20240724	112100	2299589800	184000	184200	184200	183900	16
578	20240724	112000	2296644600	183900	184300	184300	183900	91
579	20240724	111900	2279895100	184400	184700	184700	184400	47
580	20240724	111800	2271222200	184600	184500	184600	184500	25
581	20240724	111700	2266607500	184400	184400	184400	184300	9
582	20240724	111600	2264948100	184400	184400	184400	184400	4
583	20240724	111500	2264210500	184600	184400	184600	184200	68
584	20240724	111400	2251668100	184600	184600	184600	184600	1
585	20240724	111300	2251483500	184200	184400	184500	184200	68
586	20240724	111200	2238948900	184400	184200	184500	184200	10
587	20240724	111100	2237106100	184100	184100	184500	184100	40
588	20240724	111000	2229736000	184100	184100	184100	184000	20
589	20240724	110900	2226054200	184000	184100	184100	184000	6
590	20240724	110800	2224949800	184000	184000	184100	183900	29
591	20240724	110700	2219613100	183500	183500	183500	183400	24
592	20240724	110600	2215209400	183400	183500	183500	183400	24
593	20240724	110500	2210806400	183500	183200	183500	183200	26
594	20240724	110400	2206039300	183200	183200	183200	183200	4
595	20240724	110300	2205306500	183200	183200	183200	183100	75
596	20240724	110200	2191566800	183100	183200	183200	183100	46
597	20240724	110100	2183140000	183200	182800	183200	182800	101
598	20240724	110000	2164655600	182900	182400	182900	182400	97
599	20240724	105900	2146944000	182400	182500	182500	182400	13
600	20240724	105800	2144571900	182500	182500	182600	182500	33
601	20240724	105700	2138548700	182200	182200	182500	182200	26
602	20240724	105600	2133810600	182200	182200	182200	182100	10
603	20240724	105500	2131988900	182100	182100	182100	182100	213
604	20240724	105400	2093201600	182100	182000	182100	182000	116
605	20240724	105300	2072088600	182100	182200	182200	182000	102
606	20240724	105200	2053514400	182300	182200	182300	182200	38
607	20240724	105100	2046589600	182200	182300	182300	182200	18
608	20240724	105000	2043308900	182200	182300	182300	182200	19
609	20240724	104900	2039846700	182300	182300	182300	182300	11
610	20240724	104800	2037841400	182200	182100	182200	182100	13
611	20240724	104700	2035473600	182200	182200	182200	182100	13
612	20240724	104600	2033105500	182200	182700	182700	182100	317
613	20240724	104500	1975312000	182700	183000	183000	182700	126
614	20240724	104400	1952275900	182900	182900	183000	182900	160
615	20240724	104300	1923006300	182900	182900	182900	182900	10
616	20240724	104200	1921177300	182900	183000	183000	182900	13
617	20240724	104100	1918799500	183000	182900	183000	182900	20
618	20240724	104000	1915140400	183000	182900	183000	182900	6
619	20240724	103900	1914042600	183000	183000	183000	182900	28
620	20240724	103800	1908920300	183000	183000	183000	182900	5
621	20240724	103700	1908005600	183000	182900	183000	182900	9
622	20240724	103600	1906358900	182800	182900	183000	182800	42
623	20240724	103500	1898678500	182800	182800	182800	182800	5
624	20240724	103400	1897764500	182900	183000	183000	182900	56
625	20240724	103300	1887517600	182900	182900	183000	182900	125
626	20240724	103200	1864652800	182800	182800	182900	182800	13
627	20240724	103100	1862276200	182800	182700	182800	182700	18
628	20240724	103000	1858986200	182600	182600	182700	182600	8
629	20240724	102900	1857525200	182700	182600	182700	182500	25
630	20240724	102800	1852961300	182800	182800	182800	182500	56
631	20240724	102700	1842728400	182800	182700	182800	182500	347
632	20240724	102600	1779376000	182700	182800	182800	182700	21
633	20240724	102500	1775538600	182600	182700	182800	182600	64
634	20240724	102400	1763845500	182700	182600	182700	182600	9
635	20240724	102300	1762201500	182600	182800	182800	182600	54
636	20240724	102200	1752336600	182800	182700	182800	182700	36
637	20240724	102100	1745758900	182900	182900	182900	182700	166
638	20240724	102000	1715410000	183000	183100	183100	183000	31
639	20240724	101900	1709736300	183100	183200	183200	183100	86
640	20240724	101800	1693988900	183200	183400	183500	183200	19
641	20240724	101700	1690503900	183100	183100	183100	183000	23
642	20240724	101600	1686292900	183000	183100	183100	183000	17
643	20240724	101500	1683181000	183100	182900	183100	182900	30
644	20240724	101400	1677691100	182900	182800	182900	182800	13
645	20240724	101300	1675314000	182900	182700	182900	182700	21
646	20240724	101200	1671475200	182700	182600	182700	182600	10
647	20240724	101100	1669648900	182500	182500	183200	182500	153
648	20240724	101000	1641721200	182800	183300	183300	182800	321
649	20240724	100900	1582948500	183300	183000	183300	183000	8
650	20240724	100800	1581482900	183000	183500	183500	183000	83
651	20240724	100700	1566280100	183500	183800	183800	183500	163
652	20240724	100600	1536354900	183800	184300	184300	183800	235
653	20240724	100500	1493100500	184300	184500	184500	184200	49
654	20240724	100400	1484067600	184500	184500	184500	184400	10
655	20240724	100300	1482223100	184700	185200	185200	184500	303
656	20240724	100200	1426187800	185200	185400	185600	185200	48
657	20240724	100100	1417292600	185500	185800	185800	185500	24
658	20240724	100000	1412837900	185900	186300	186300	185900	52
659	20240724	095900	1403158800	186500	186600	186600	186100	82
660	20240724	095800	1387871400	186600	186800	187000	186600	31
661	20240724	095700	1382080700	187000	186800	187000	186600	44
662	20240724	095600	1373860700	186900	186600	186900	186500	16
663	20240724	095500	1370872800	186600	186600	187000	186600	34
664	20240724	095400	1364523800	187000	186200	187000	186200	38
665	20240724	095300	1357424300	186300	186600	187000	186300	111
666	20240724	095200	1336696600	186600	186300	186700	186300	40
667	20240724	095100	1329238200	186500	186300	186500	185900	65
668	20240724	095000	1317127700	186300	185600	186300	185400	204
669	20240724	094900	1279229300	185300	185400	185500	185200	122
670	20240724	094800	1256607600	185100	185200	185400	185000	47
671	20240724	094700	1247900500	185200	185400	185500	185200	28
672	20240724	094600	1242710600	185500	185300	185500	185000	340
673	20240724	094500	1179712600	185300	185400	185400	185300	34
674	20240724	094400	1173410800	185400	185400	185400	185300	73
675	20240724	094300	1159877500	185400	185000	185400	185000	168
676	20240724	094200	1128749400	185100	185100	185100	185000	75
677	20240724	094100	1114868100	185100	185200	185200	185100	45
678	20240724	094000	1106537100	185100	185000	185400	185000	66
679	20240724	093900	1094322100	185000	185400	185400	184900	201
680	20240724	093800	1057102900	185400	185200	185400	185200	65
681	20240724	093700	1045058800	185200	185200	185300	185200	48
682	20240724	093600	1036167700	185200	185100	185200	185100	30
683	20240724	093500	1030613000	185300	185300	185300	185000	40
684	20240724	093400	1023205100	185300	185000	185400	185000	68
685	20240724	093300	1010618100	185000	185400	185400	185000	118
686	20240724	093200	988764600	185600	185600	185700	185500	48
687	20240724	093100	979855600	185600	185600	185700	185600	22
688	20240724	093000	975772000	185600	185600	185600	185300	104
689	20240724	092900	956484000	185500	185600	185600	185500	36
690	20240724	092800	949804600	185600	185200	185700	185200	125
691	20240724	092700	926615800	185500	185000	185700	185000	61
692	20240724	092600	915301000	185000	185000	185800	184600	287
693	20240724	092500	862207000	185000	184500	185000	184400	123
694	20240724	092400	839488600	184600	184500	185000	184400	107
695	20240724	092300	819744000	184600	184500	184900	184500	96
696	20240724	092200	802024800	184600	184700	184900	184600	42
697	20240724	092100	794270800	184900	184500	184900	184400	190
698	20240724	092000	759197800	184500	184600	184600	184500	52
699	20240724	091900	749602400	184600	184900	185000	184600	48
700	20240724	091800	740729800	184900	185300	185900	184900	160
701	20240724	091700	711090700	185300	185300	186200	185300	22
702	20240724	091600	707003600	185300	185500	186500	183500	359
703	20240724	091500	640757900	185300	186800	186800	185300	134
704	20240724	091400	615823600	186700	187100	187100	186700	108
705	20240724	091300	595630200	187100	187500	187700	187000	183
706	20240724	091200	561361700	187500	186900	187500	186700	87
707	20240724	091100	545100800	186800	187500	187600	186800	82
708	20240724	091000	529763700	187000	187500	187600	186700	149
709	20240724	090900	501861100	187600	187900	187900	186900	307
710	20240724	090800	444398600	187700	188200	188200	187700	107
711	20240724	090700	424283600	188200	188000	188200	187900	206
712	20240724	090600	385538600	187500	187000	188100	187000	130
713	20240724	090500	361102400	187000	185400	187000	185400	402
714	20240724	090400	286284400	185500	184700	185500	184200	126
715	20240724	090300	262974000	184700	184100	184700	183800	209
716	20240724	090200	224501600	184700	184700	184900	184000	110
717	20240724	090100	204241900	184400	185700	185800	184400	394
718	20240724	090000	131284000	185800	187000	188300	185700	704