KissMeData/000100/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183000	59260426300	97800	97800	97800	97800	14614
3	20240724	182900	59260426300	97800	97800	97800	97800	0
4	20240724	182800	59260426300	97800	97800	97800	97800	0
5	20240724	182700	59260426300	97800	97800	97800	97800	0
6	20240724	182600	59260426300	97800	97800	97800	97800	0
7	20240724	182500	59260426300	97800	97800	97800	97800	0
8	20240724	182400	59260426300	97800	97800	97800	97800	0
9	20240724	182300	59260426300	97800	97800	97800	97800	0
10	20240724	182200	59260426300	97800	97800	97800	97800	0
11	20240724	182100	59260426300	97800	97800	97800	97800	0
12	20240724	182000	59260426300	97800	97800	97800	97800	0
13	20240724	181900	59260426300	97800	97800	97800	97800	0
14	20240724	181800	59260426300	97800	97800	97800	97800	0
15	20240724	181700	59260426300	97800	97800	97800	97800	0
16	20240724	181600	59260426300	97800	97800	97800	97800	0
17	20240724	181500	59260426300	97800	97800	97800	97800	0
18	20240724	181400	59260426300	97800	97800	97800	97800	0
19	20240724	181300	59260426300	97800	97800	97800	97800	0
20	20240724	181200	59260426300	97800	97800	97800	97800	0
21	20240724	181100	59260426300	97800	97800	97800	97800	0
22	20240724	181000	59260426300	97800	97800	97800	97800	0
23	20240724	180900	59260426300	97800	97800	97800	97800	0
24	20240724	180800	59260426300	97800	97800	97800	97800	0
25	20240724	180700	59260426300	97800	97800	97800	97800	0
26	20240724	180600	59260426300	97800	97800	97800	97800	0
27	20240724	180500	59260426300	97800	97800	97800	97800	0
28	20240724	180400	59260426300	97800	97800	97800	97800	0
29	20240724	180300	59260426300	97800	97800	97800	97800	0
30	20240724	180200	59260426300	97800	97800	97800	97800	0
31	20240724	180100	59260426300	97800	97800	97800	97800	0
32	20240724	180000	59260426300	97800	97800	97800	97800	14614
33	20240724	175900	59260426300	97800	97800	97800	97800	0
34	20240724	175800	59260426300	97800	97800	97800	97800	0
35	20240724	175700	59260426300	97800	97800	97800	97800	0
36	20240724	175600	59260426300	97800	97800	97800	97800	0
37	20240724	175500	59260426300	97800	97800	97800	97800	0
38	20240724	175400	59260426300	97800	97800	97800	97800	0
39	20240724	175300	59260426300	97800	97800	97800	97800	0
40	20240724	175200	59260426300	97800	97800	97800	97800	0
41	20240724	175100	59260426300	97800	97800	97800	97800	0
42	20240724	175000	59260426300	97800	97800	97800	97800	0
43	20240724	174900	59260426300	97800	97800	97800	97800	0
44	20240724	174800	59260426300	97800	97800	97800	97800	0
45	20240724	174700	59260426300	97800	97800	97800	97800	0
46	20240724	174600	59260426300	97800	97800	97800	97800	0
47	20240724	174500	59260426300	97800	97800	97800	97800	0
48	20240724	174400	59260426300	97800	97800	97800	97800	0
49	20240724	174300	59260426300	97800	97800	97800	97800	0
50	20240724	174200	59260426300	97800	97800	97800	97800	0
51	20240724	174100	59260426300	97800	97800	97800	97800	0
52	20240724	174000	59260426300	97800	97800	97800	97800	0
53	20240724	173900	59260426300	97800	97800	97800	97800	0
54	20240724	173800	59260426300	97800	97800	97800	97800	0
55	20240724	173700	59260426300	97800	97800	97800	97800	0
56	20240724	173600	59260426300	97800	97800	97800	97800	0
57	20240724	173500	59260426300	97800	97800	97800	97800	0
58	20240724	173400	59260426300	97800	97800	97800	97800	0
59	20240724	173300	59260426300	97800	97800	97800	97800	0
60	20240724	173200	59260426300	97800	97800	97800	97800	0
61	20240724	173100	59260426300	97800	97800	97800	97800	0
62	20240724	173000	59260426300	97800	97800	97800	97800	14614
63	20240724	172900	59260426300	97800	97800	97800	97800	0
64	20240724	172800	59260426300	97800	97800	97800	97800	0
65	20240724	172700	59260426300	97800	97800	97800	97800	0
66	20240724	172600	59260426300	97800	97800	97800	97800	0
67	20240724	172500	59260426300	97800	97800	97800	97800	0
68	20240724	172400	59260426300	97800	97800	97800	97800	0
69	20240724	172300	59260426300	97800	97800	97800	97800	0
70	20240724	172200	59260426300	97800	97800	97800	97800	0
71	20240724	172100	59260426300	97800	97800	97800	97800	0
72	20240724	172000	59260426300	97800	97800	97800	97800	0
73	20240724	171900	59260426300	97800	97800	97800	97800	0
74	20240724	171800	59260426300	97800	97800	97800	97800	0
75	20240724	171700	59260426300	97800	97800	97800	97800	0
76	20240724	171600	59260426300	97800	97800	97800	97800	0
77	20240724	171500	59260426300	97800	97800	97800	97800	0
78	20240724	171400	59260426300	97800	97800	97800	97800	0
79	20240724	171300	59260426300	97800	97800	97800	97800	0
80	20240724	171200	59260426300	97800	97800	97800	97800	0
81	20240724	171100	59260426300	97800	97800	97800	97800	0
82	20240724	171000	59260426300	97800	97800	97800	97800	0
83	20240724	170900	59260426300	97800	97800	97800	97800	0
84	20240724	170800	59260426300	97800	97800	97800	97800	0
85	20240724	170700	59260426300	97800	97800	97800	97800	0
86	20240724	170600	59260426300	97800	97800	97800	97800	0
87	20240724	170500	59260426300	97800	97800	97800	97800	0
88	20240724	170400	59260426300	97800	97800	97800	97800	0
89	20240724	170300	59260426300	97800	97800	97800	97800	0
90	20240724	170200	59260426300	97800	97800	97800	97800	0
91	20240724	170100	59260426300	97800	97800	97800	97800	0
92	20240724	170000	59260426300	97800	97800	97800	97800	14614
93	20240724	165900	59260426300	97800	97800	97800	97800	0
94	20240724	165800	59260426300	97800	97800	97800	97800	0
95	20240724	165700	59260426300	97800	97800	97800	97800	0
96	20240724	165600	59260426300	97800	97800	97800	97800	0
97	20240724	165500	59260426300	97800	97800	97800	97800	0
98	20240724	165400	59260426300	97800	97800	97800	97800	0
99	20240724	165300	59260426300	97800	97800	97800	97800	0
100	20240724	165200	59260426300	97800	97800	97800	97800	0
101	20240724	165100	59260426300	97800	97800	97800	97800	0
102	20240724	165000	59260426300	97800	97800	97800	97800	0
103	20240724	164900	59260426300	97800	97800	97800	97800	0
104	20240724	164800	59260426300	97800	97800	97800	97800	0
105	20240724	164700	59260426300	97800	97800	97800	97800	0
106	20240724	164600	59260426300	97800	97800	97800	97800	0
107	20240724	164500	59260426300	97800	97800	97800	97800	0
108	20240724	164400	59260426300	97800	97800	97800	97800	0
109	20240724	164300	59260426300	97800	97800	97800	97800	0
110	20240724	164200	59260426300	97800	97800	97800	97800	0
111	20240724	164100	59260426300	97800	97800	97800	97800	0
112	20240724	164000	59260426300	97800	97800	97800	97800	0
113	20240724	163900	59260426300	97800	97800	97800	97800	0
114	20240724	163800	59260426300	97800	97800	97800	97800	0
115	20240724	163700	59260426300	97800	97800	97800	97800	0
116	20240724	163600	59260426300	97800	97800	97800	97800	0
117	20240724	163500	59260426300	97800	97800	97800	97800	0
118	20240724	163400	59260426300	97800	97800	97800	97800	0
119	20240724	163300	59260426300	97800	97800	97800	97800	0
120	20240724	163200	59260426300	97800	97800	97800	97800	0
121	20240724	163100	59260426300	97800	97800	97800	97800	0
122	20240724	163000	59260426300	97800	97800	97800	97800	14614
123	20240724	162900	59260426300	97800	97800	97800	97800	0
124	20240724	162800	59260426300	97800	97800	97800	97800	0
125	20240724	162700	59260426300	97800	97800	97800	97800	0
126	20240724	162600	59260426300	97800	97800	97800	97800	0
127	20240724	162500	59260426300	97800	97800	97800	97800	0
128	20240724	162400	59260426300	97800	97800	97800	97800	0
129	20240724	162300	59260426300	97800	97800	97800	97800	0
130	20240724	162200	59260426300	97800	97800	97800	97800	0
131	20240724	162100	59260426300	97800	97800	97800	97800	0
132	20240724	162000	59260426300	97800	97800	97800	97800	0
133	20240724	161900	59260426300	97800	97800	97800	97800	0
134	20240724	161800	59260426300	97800	97800	97800	97800	0
135	20240724	161700	59260426300	97800	97800	97800	97800	0
136	20240724	161600	59260426300	97800	97800	97800	97800	0
137	20240724	161500	59260426300	97800	97800	97800	97800	0
138	20240724	161400	59260426300	97800	97800	97800	97800	0
139	20240724	161300	59260426300	97800	97800	97800	97800	0
140	20240724	161200	59260426300	97800	97800	97800	97800	0
141	20240724	161100	59260426300	97800	97800	97800	97800	0
142	20240724	161000	59260426300	97800	97800	97800	97800	0
143	20240724	160900	59260426300	97800	97800	97800	97800	0
144	20240724	160800	59260426300	97800	97800	97800	97800	0
145	20240724	160700	59260426300	97800	97800	97800	97800	0
146	20240724	160600	59260426300	97800	97800	97800	97800	0
147	20240724	160500	59260426300	97800	97800	97800	97800	0
148	20240724	160400	59260426300	97800	97800	97800	97800	0
149	20240724	160300	59260426300	97800	97800	97800	97800	0
150	20240724	160200	59260426300	97800	97800	97800	97800	0
151	20240724	160100	59260426300	97800	97800	97800	97800	0
152	20240724	160000	59260426300	97800	97800	97800	97800	14614
153	20240724	155900	59260426300	97800	97800	97800	97800	0
154	20240724	155800	59260426300	97800	97800	97800	97800	0
155	20240724	155700	59260426300	97800	97800	97800	97800	0
156	20240724	155600	59260426300	97800	97800	97800	97800	0
157	20240724	155500	59260426300	97800	97800	97800	97800	0
158	20240724	155400	59260426300	97800	97800	97800	97800	0
159	20240724	155300	59260426300	97800	97800	97800	97800	0
160	20240724	155200	59260426300	97800	97800	97800	97800	0
161	20240724	155100	59260426300	97800	97800	97800	97800	0
162	20240724	155000	59260426300	97800	97800	97800	97800	0
163	20240724	154900	59260426300	97800	97800	97800	97800	0
164	20240724	154800	59260426300	97800	97800	97800	97800	0
165	20240724	154700	59260426300	97800	97800	97800	97800	0
166	20240724	154600	59260426300	97800	97800	97800	97800	0
167	20240724	154500	59260426300	97800	97800	97800	97800	0
168	20240724	154400	59260426300	97800	97800	97800	97800	0
169	20240724	154300	59260426300	97800	97800	97800	97800	0
170	20240724	154200	59260426300	97800	97800	97800	97800	0
171	20240724	154100	59260426300	97800	97800	97800	97800	0
172	20240724	154000	59260426300	97800	97800	97800	97800	0
173	20240724	153900	59260426300	97800	97800	97800	97800	0
174	20240724	153800	59260426300	97800	97800	97800	97800	0
175	20240724	153700	59260426300	97800	97800	97800	97800	0
176	20240724	153600	59260426300	97800	97800	97800	97800	0
177	20240724	153500	59260426300	97800	97800	97800	97800	0
178	20240724	153400	59260426300	97800	97800	97800	97800	0
179	20240724	153300	59260426300	97800	97800	97800	97800	0
180	20240724	153200	59260426300	97800	97800	97800	97800	0
181	20240724	153100	59260426300	97800	97800	97800	97800	0
182	20240724	153000	59260426300	97800	97800	97800	97800	29228
183	20240724	152900	57831177100	97600	97600	97600	97600	0
184	20240724	152800	57831177100	97600	97600	97600	97600	0
185	20240724	152700	57831177100	97600	97600	97600	97600	0
186	20240724	152600	57831177100	97600	97600	97600	97600	0
187	20240724	152500	57831177100	97600	97600	97600	97600	0
188	20240724	152400	57831177100	97600	97600	97600	97600	0
189	20240724	152300	57831177100	97600	97600	97600	97600	0
190	20240724	152200	57831177100	97600	97600	97600	97600	0
191	20240724	152100	57831177100	97600	97600	97600	97600	0
192	20240724	152000	57831177100	97600	97600	97600	97600	0
193	20240724	151900	57831177100	97600	97600	97700	97600	3556
194	20240724	151800	57483823800	97600	97600	97700	97500	2768
195	20240724	151700	57213667700	97500	97500	97700	97500	3388
196	20240724	151600	56883033700	97600	97500	97600	97500	2679
197	20240724	151500	56621576000	97600	97500	97600	97500	2082
198	20240724	151400	56418407900	97500	97500	97600	97500	1565
199	20240724	151300	56265679000	97500	97500	97600	97500	2490
200	20240724	151200	56022707200	97500	97500	97700	97500	2223
201	20240724	151100	55805785000	97500	97700	97700	97500	4535
202	20240724	151000	55362919000	97700	97500	97700	97500	4746
203	20240724	150900	54899611200	97600	97600	97600	97500	1509
204	20240724	150800	54752372900	97600	97300	97600	97300	4961
205	20240724	150700	54268909200	97400	97300	97400	97200	2978
206	20240724	150600	53979153600	97300	97200	97300	97200	276
207	20240724	150500	53952306200	97300	97200	97300	97200	670
208	20240724	150400	53887156500	97300	97200	97300	97200	203
209	20240724	150300	53867420500	97200	97300	97300	97200	181
210	20240724	150200	53849823800	97200	97300	97300	97200	550
211	20240724	150100	53796359300	97300	97300	97300	97200	1730
212	20240724	150000	53628184300	97300	97200	97300	97200	624
213	20240724	145900	53567495900	97200	97100	97300	97100	1572
214	20240724	145800	53414686200	97100	97100	97200	97100	614
215	20240724	145700	53355029800	97200	97200	97300	97100	3529
216	20240724	145600	53011965400	97200	97300	97300	97200	361
217	20240724	145500	52976871300	97300	97200	97300	97200	331
218	20240724	145400	52944686000	97200	97200	97300	97200	1594
219	20240724	145300	52789644300	97300	97200	97300	97200	657
220	20240724	145200	52725781600	97200	97200	97300	97200	568
221	20240724	145100	52670559600	97200	97100	97300	97100	1035
222	20240724	145000	52569954900	97200	97200	97300	97100	1864
223	20240724	144900	52388775000	97200	97200	97300	97200	1800
224	20240724	144800	52213787800	97200	97300	97300	97200	1044
225	20240724	144700	52112302600	97300	97200	97300	97200	158
226	20240724	144600	52096941200	97200	97200	97300	97200	353
227	20240724	144500	52062625400	97300	97200	97300	97200	786
228	20240724	144400	51986180000	97200	97300	97300	97200	650
229	20240724	144300	51922988800	97300	97300	97400	97200	1237
230	20240724	144200	51802644800	97300	97300	97400	97200	3895
231	20240724	144100	51423673000	97400	97300	97400	97300	1244
232	20240724	144000	51302542400	97400	97400	97400	97300	2164
233	20240724	143900	51091779600	97400	97400	97500	97400	1018
234	20240724	143800	50992595100	97400	97300	97500	97300	1611
235	20240724	143700	50835666000	97400	97500	97500	97300	1155
236	20240724	143600	50723212800	97400	97300	97500	97200	6958
237	20240724	143500	50045596400	97300	97200	97300	97200	272
238	20240724	143400	50019151500	97200	97200	97300	97200	447
239	20240724	143300	49975684000	97200	97200	97300	97200	463
240	20240724	143200	49930661400	97300	97100	97300	97100	1236
241	20240724	143100	49810520200	97200	97100	97200	97100	1309
242	20240724	143000	49683406400	97100	97200	97300	97100	719
243	20240724	142900	49613559000	97100	97300	97300	97100	1195
244	20240724	142800	49497394000	97300	97100	97300	97100	1051
245	20240724	142700	49395223100	97200	97200	97300	97100	1731
246	20240724	142600	49226973900	97200	97200	97300	97100	945
247	20240724	142500	49135138900	97100	97200	97200	97100	731
248	20240724	142400	49064103900	97100	97100	97200	97100	995
249	20240724	142300	48967429400	97100	97100	97200	97100	1441
250	20240724	142200	48827461500	97100	97100	97200	97100	579
251	20240724	142100	48771237400	97100	97200	97200	97100	124
252	20240724	142000	48759195400	97100	97100	97200	97100	868
253	20240724	141900	48674856700	97100	97100	97200	97100	517
254	20240724	141800	48624625500	97200	97100	97200	97100	627
255	20240724	141700	48563739000	97100	97300	97300	97100	443
256	20240724	141600	48520697500	97300	97000	97300	97000	3348
257	20240724	141500	48195284300	97000	97000	97100	97000	808
258	20240724	141400	48116889200	97000	97000	97100	97000	485
259	20240724	141300	48069840300	97000	97000	97100	97000	344
260	20240724	141200	48036459300	97000	97000	97100	97000	316
261	20240724	141100	48005798000	97000	97000	97100	97000	674
262	20240724	141000	47940389600	97000	97000	97100	97000	357
263	20240724	140900	47905748800	97000	96900	97100	96900	425
264	20240724	140800	47864523400	97000	97000	97100	96900	707
265	20240724	140700	47795953600	97000	97000	97100	96900	3527
266	20240724	140600	47453836700	97000	97000	97100	97000	277
267	20240724	140500	47426967400	97000	97000	97100	97000	206
268	20240724	140400	47406984000	97000	97000	97100	97000	466
269	20240724	140300	47361752200	97100	97100	97200	97000	993
270	20240724	140200	47265335300	97200	97200	97200	97000	686
271	20240724	140100	47198715600	97100	97100	97200	97000	504
272	20240724	140000	47149752000	97000	97000	97200	97000	2047
273	20240724	135900	46950991500	97100	97000	97100	97000	624
274	20240724	135800	46890426600	97000	97000	97100	97000	430
275	20240724	135700	46848691200	97000	97000	97100	97000	426
276	20240724	135600	46807346200	97000	97100	97100	97000	457
277	20240724	135500	46762993200	97100	97100	97200	96900	1263
278	20240724	135400	46640407000	97100	97000	97100	96900	865
279	20240724	135300	46556443100	97000	97000	97100	97000	522
280	20240724	135200	46505807700	97000	97000	97100	97000	449
281	20240724	135100	46462253300	97000	97000	97100	97000	355
282	20240724	135000	46427804200	97000	97000	97100	97000	709
283	20240724	134900	46358992200	97000	97000	97100	97000	771
284	20240724	134800	46284196500	97000	97100	97100	97000	955
285	20240724	134700	46191500400	97100	97100	97200	97100	266
286	20240724	134600	46165663100	97100	97100	97200	97000	915
287	20240724	134500	46076815600	97100	97100	97200	97000	1137
288	20240724	134400	45966421900	97100	97100	97200	97100	171
289	20240724	134300	45949815500	97100	97100	97200	97100	212
290	20240724	134200	45929226000	97100	97200	97200	97100	156
291	20240724	134100	45914076000	97100	97200	97200	97000	773
292	20240724	134000	45839025100	97100	97100	97200	97000	2665
293	20240724	133900	45580225200	97100	96900	97100	96900	1782
294	20240724	133800	45407366400	96900	96900	97100	96900	2750
295	20240724	133700	45140764100	96900	97000	97000	96800	2592
296	20240724	133600	44889550600	97000	96900	97000	96900	142
297	20240724	133500	44875787700	96900	96900	97000	96900	311
298	20240724	133400	44845650900	96800	96900	97000	96800	240
299	20240724	133300	44822394900	96900	96900	97000	96900	273
300	20240724	133200	44795916600	96900	97000	97100	96900	168
301	20240724	133100	44779626700	97000	96900	97000	96800	470
302	20240724	133000	44734073500	96900	96900	97200	96800	4436
303	20240724	132900	44303961500	96900	97200	97200	96900	1315
304	20240724	132800	44176355700	97100	97200	97200	97100	413
305	20240724	132700	44136251700	97100	97100	97200	97000	122
306	20240724	132600	44124403500	97100	97100	97200	97000	537
307	20240724	132500	44072287300	97200	97100	97200	97000	1729
308	20240724	132400	43904353300	97200	97100	97200	97000	992
309	20240724	132300	43807971200	97300	97400	97400	97100	890
310	20240724	132200	43721364100	97300	97000	97400	96900	6909
311	20240724	132100	43050331000	96900	96900	97000	96900	762
312	20240724	132000	42976483600	96900	96800	97000	96800	766
313	20240724	131900	42902264600	96900	96900	97000	96900	873
314	20240724	131800	42817667700	96800	96800	96900	96800	1851
315	20240724	131700	42638331600	96800	96800	96900	96800	212
316	20240724	131600	42617808700	96800	96800	96900	96800	421
317	20240724	131500	42577052300	96800	96900	97000	96800	717
318	20240724	131400	42507576200	96900	97000	97000	96900	293
319	20240724	131300	42479183600	97000	96900	97000	96900	1062
320	20240724	131200	42376273500	96900	96900	97000	96900	267
321	20240724	131100	42350394500	96900	97000	97000	96900	300
322	20240724	131000	42321323000	97000	96900	97000	96900	249
323	20240724	130900	42297188700	96900	96900	97000	96900	380
324	20240724	130800	42260366000	97000	96900	97000	96900	336
325	20240724	130700	42227804100	96900	96900	97000	96900	422
326	20240724	130600	42186906700	96900	96900	97000	96900	506
327	20240724	130500	42137863600	97000	96900	97000	96900	607
328	20240724	130400	42079003700	96900	96900	97000	96900	210
329	20240724	130300	42058650900	96900	97000	97100	96900	530
330	20240724	130200	42007239300	97000	97000	97100	97000	273
331	20240724	130100	41980757300	97000	97000	97100	96900	1488
332	20240724	130000	41836338200	97000	97000	97100	96900	458
333	20240724	125900	41791915600	97000	97000	97100	97000	355
334	20240724	125800	41757479300	97000	96900	97100	96900	306
335	20240724	125700	41727794800	97000	96900	97100	96900	364
336	20240724	125600	41692480600	96900	96900	97000	96900	925
337	20240724	125500	41602787900	97000	96900	97000	96900	201
338	20240724	125400	41583302700	96900	96900	97000	96900	187
339	20240724	125300	41565180600	96900	96900	97000	96900	327
340	20240724	125200	41533492000	96900	97000	97000	96900	283
341	20240724	125100	41506068100	97000	96900	97100	96900	1199
342	20240724	125000	41389740100	96800	97000	97100	96800	392
343	20240724	124900	41351741100	97000	97000	97000	96800	1174
344	20240724	124800	41237885100	96900	96900	97000	96900	300
345	20240724	124700	41208804300	96900	96900	97000	96900	170
346	20240724	124600	41192330500	96900	96700	97000	96600	1614
347	20240724	124500	41036115500	96600	96700	96800	96600	741
348	20240724	124400	40964477200	96700	96700	96800	96700	249
349	20240724	124300	40940397800	96700	96700	96800	96600	1356
350	20240724	124200	40809270900	96800	96700	96800	96700	1286
351	20240724	124100	40684899100	96700	96700	96900	96700	316
352	20240724	124000	40654326300	96700	96700	96800	96700	489
353	20240724	123900	40607013600	96700	96800	96800	96700	1356
354	20240724	123800	40475870500	96800	96700	96800	96700	553
355	20240724	123700	40422368000	96700	96800	96900	96700	2681
356	20240724	123600	40162855900	96800	96800	97000	96800	340
357	20240724	123500	40129907400	96800	97000	97000	96800	442
358	20240724	123400	40087093900	96900	97000	97000	96900	231
359	20240724	123300	40064708800	96900	97000	97100	96900	151
360	20240724	123200	40050065200	97000	96900	97100	96900	293
361	20240724	123100	40021658700	96900	97000	97000	96900	290
362	20240724	123000	39993551000	96900	97000	97100	96900	377
363	20240724	122900	39957004100	97000	96900	97100	96900	47
364	20240724	122800	39952445100	97000	97000	97100	96900	432
365	20240724	122700	39910558400	97000	97000	97100	96900	455
366	20240724	122600	39866412500	97000	96900	97100	96800	1393
367	20240724	122500	39731272500	96900	96800	96900	96800	186
368	20240724	122400	39713266000	96800	96800	96900	96800	254
369	20240724	122300	39688667700	96800	96800	96900	96800	109
370	20240724	122200	39678114900	96900	96900	97000	96800	400
371	20240724	122100	39639365400	96900	96800	96900	96800	241
372	20240724	122000	39616025200	96800	96800	96900	96800	260
373	20240724	121900	39590846100	96800	96800	96900	96800	356
374	20240724	121800	39556370300	96800	96800	96900	96800	175
375	20240724	121700	39539428300	96800	96900	96900	96800	457
376	20240724	121600	39495168100	96800	96900	96900	96800	234
377	20240724	121500	39472515000	96800	96800	96900	96800	273
378	20240724	121400	39446087300	96800	96900	96900	96800	270
379	20240724	121300	39419946000	96800	96900	97000	96800	1184
380	20240724	121200	39305240900	97000	97000	97100	96900	310
381	20240724	121100	39275179400	97000	97000	97100	97000	250
382	20240724	121000	39250927300	97100	97000	97200	97000	710
383	20240724	120900	39182028100	97000	97000	97100	97000	190
384	20240724	120800	39163596700	97000	97100	97200	97000	735
385	20240724	120700	39092243700	97100	97100	97200	97100	1165
386	20240724	120600	38979034900	97100	97000	97200	97000	564
387	20240724	120500	38924223800	97000	97100	97100	97000	280
388	20240724	120400	38897058200	97000	97100	97200	97000	519
389	20240724	120300	38846664900	97200	97100	97200	97000	1210
390	20240724	120200	38729206400	97100	96900	97100	96800	1459
391	20240724	120100	38587720800	96900	96700	96900	96700	1424
392	20240724	120000	38449831600	96700	96800	96800	96700	277
393	20240724	115900	38423042000	96800	96800	96800	96700	216
394	20240724	115800	38402150200	96800	96800	96900	96700	1593
395	20240724	115700	38247944100	96800	96900	96900	96800	414
396	20240724	115600	38207866400	96800	96800	96900	96800	610
397	20240724	115500	38148816500	96800	96800	96900	96800	90
398	20240724	115400	38140104400	96800	96700	96900	96600	980
399	20240724	115300	38045280400	96700	96700	96800	96700	418
400	20240724	115200	38004857400	96700	96800	96800	96600	1495
401	20240724	115100	37860271900	96800	96500	96800	96500	1583
402	20240724	115000	37707193500	96500	96600	96600	96500	509
403	20240724	114900	37658041900	96700	96600	96700	96500	723
404	20240724	114800	37588219800	96500	96600	96600	96500	568
405	20240724	114700	37533384600	96500	96600	96600	96500	272
406	20240724	114600	37507134400	96500	96600	96600	96500	1056
407	20240724	114500	37405133500	96600	96600	96600	96500	1339
408	20240724	114400	37275810600	96700	96500	96700	96500	489
409	20240724	114300	37228583600	96500	96600	96700	96500	1047
410	20240724	114200	37127506100	96600	96600	96700	96600	761
411	20240724	114100	37053992200	96600	96700	96800	96600	1652
412	20240724	114000	36894341200	96700	96600	96800	96600	288
413	20240724	113900	36866493700	96600	96600	96800	96600	968
414	20240724	113800	36772921800	96600	96600	96700	96600	546
415	20240724	113700	36720157800	96700	96600	96700	96500	1485
416	20240724	113600	36576690400	96600	96600	96700	96600	957
417	20240724	113500	36484238700	96600	96700	96700	96600	793
418	20240724	113400	36407620200	96600	96700	96700	96600	1189
419	20240724	113300	36292669500	96700	96600	96700	96600	459
420	20240724	113200	36248321000	96600	96700	96800	96600	721
421	20240724	113100	36178598800	96700	96700	96800	96600	238
422	20240724	113000	36155583300	96700	96700	96800	96600	729
423	20240724	112900	36085087500	96700	96600	96800	96600	938
424	20240724	112800	35994383700	96600	96700	96800	96600	1434
425	20240724	112700	35855781900	96800	96700	96800	96700	447
426	20240724	112600	35812554600	96700	96700	96800	96700	474
427	20240724	112500	35766714400	96800	96600	96800	96600	873
428	20240724	112400	35682290900	96700	96900	96900	96600	9222
429	20240724	112300	34790302800	96800	96900	96900	96800	528
430	20240724	112200	34739172400	96900	96800	97000	96800	4402
431	20240724	112100	34313039400	96800	96900	97000	96800	1261
432	20240724	112000	34190945400	96800	96900	96900	96800	229
433	20240724	111900	34168769100	96800	96900	97000	96800	1166
434	20240724	111800	34055789800	96900	96900	97000	96900	288
435	20240724	111700	34027880700	96900	96900	97000	96900	865
436	20240724	111600	33944060900	96900	96900	97000	96800	690
437	20240724	111500	33877196100	97000	96900	97100	96900	554
438	20240724	111400	33823476300	96900	97100	97100	96800	718
439	20240724	111300	33753903700	96900	97000	97100	96900	286
440	20240724	111200	33726161000	97000	97000	97100	96900	406
441	20240724	111100	33686799700	97000	97000	97100	96800	1335
442	20240724	111000	33557320100	97000	96900	97000	96800	5124
443	20240724	110900	33060939300	96900	96900	97000	96900	657
444	20240724	110800	32997248200	97000	96900	97000	96900	567
445	20240724	110700	32942299300	96900	96900	97000	96900	273
446	20240724	110600	32915833900	96900	96800	96900	96800	463
447	20240724	110500	32870992500	96800	96900	96900	96800	262
448	20240724	110400	32845620600	96800	96900	97000	96800	507
449	20240724	110300	32796517700	96900	96900	97000	96800	600
450	20240724	110200	32738395800	97000	96900	97000	96900	109
451	20240724	110100	32727831200	96900	96800	97000	96800	502
452	20240724	110000	32679190900	96800	96800	96900	96800	494
453	20240724	105900	32631351200	96900	96900	97000	96800	2103
454	20240724	105800	32427741100	97000	96900	97000	96800	932
455	20240724	105700	32337459300	96800	96800	96900	96800	539
456	20240724	105600	32285259900	96900	96900	96900	96800	190
457	20240724	105500	32266856000	96800	96900	97000	96800	1172
458	20240724	105400	32153289300	96900	97100	97100	96900	1415
459	20240724	105300	32016039100	97000	97000	97100	97000	579
460	20240724	105200	31959871600	97000	97000	97100	96900	505
461	20240724	105100	31910879900	97100	96900	97100	96800	1824
462	20240724	105000	31733973500	97000	96700	97000	96700	328
463	20240724	104900	31702222000	96800	97000	97000	96700	4598
464	20240724	104800	31257063000	97000	96900	97000	96800	1396
465	20240724	104700	31121856400	96900	96800	96900	96800	2213
466	20240724	104600	30907465100	96900	96800	96900	96700	1258
467	20240724	104500	30785716100	96700	96800	96800	96700	1218
468	20240724	104400	30667835700	96800	96700	96900	96700	617
469	20240724	104300	30608145500	96800	96900	96900	96700	5198
470	20240724	104200	30104964800	96900	96900	97000	96800	2970
471	20240724	104100	29817168300	96900	97000	97000	96900	900
472	20240724	104000	29729903800	97000	97100	97200	96900	1849
473	20240724	103900	29550523200	97100	97100	97200	97100	1135
474	20240724	103800	29440288000	97100	97100	97200	97000	1389
475	20240724	103700	29305483100	97100	97400	97400	97000	3620
476	20240724	103600	28953811100	97400	97300	97500	97300	434
477	20240724	103500	28911563200	97200	97400	97500	97200	2780
478	20240724	103400	28640997500	97500	97600	97800	97400	5172
479	20240724	103300	28136253700	97700	97600	97700	97500	4887
480	20240724	103200	27659178200	97500	97500	97600	97500	454
481	20240724	103100	27614909700	97500	97600	97600	97500	1370
482	20240724	103000	27481330600	97500	97500	97600	97400	1784
483	20240724	102900	27307366400	97500	97500	97500	97400	421
484	20240724	102800	27266322800	97400	97600	97600	97400	1091
485	20240724	102700	27159965000	97500	97500	97600	97400	2465
486	20240724	102600	26919626700	97600	97400	97600	97400	1228
487	20240724	102500	26799901500	97400	97500	97500	97400	268
488	20240724	102400	26773777300	97400	97500	97600	97400	1695
489	20240724	102300	26608519000	97500	97300	97500	97200	2489
490	20240724	102200	26366194000	97300	97200	97300	97200	360
491	20240724	102100	26331183800	97200	97200	97400	97100	1569
492	20240724	102000	26178503300	97200	97200	97200	97100	676
493	20240724	101900	26112826900	97200	97300	97400	97200	1806
494	20240724	101800	25937181400	97300	97400	97500	97300	446
495	20240724	101700	25893743300	97500	97500	97600	97400	1993
496	20240724	101600	25699527300	97600	97400	97600	97400	608
497	20240724	101500	25640243800	97400	97400	97700	97300	2435
498	20240724	101400	25402819100	97400	97500	97600	97200	4092
499	20240724	101300	25003970200	97600	97200	97700	97100	9010
500	20240724	101200	24125508200	97200	97200	97400	97200	8036
501	20240724	101100	23343903800	97200	97100	97300	97100	4227
502	20240724	101000	22932876900	97100	97000	97200	97000	941
503	20240724	100900	22841479000	97000	97100	97200	97000	4665
504	20240724	100800	22388346900	97100	97000	97100	97000	1885
505	20240724	100700	22205409900	97100	96800	97100	96800	1868
506	20240724	100600	22024153400	96800	96900	97000	96800	1017
507	20240724	100500	21925605700	97000	97100	97200	96900	2165
508	20240724	100400	21715615600	97100	97000	97200	96900	766
509	20240724	100300	21641282800	96900	97000	97000	96800	2924
510	20240724	100200	21358015600	97100	97000	97200	96800	1962
511	20240724	100100	21167578300	97000	97000	97200	96900	2507
512	20240724	100000	20924258400	97100	97000	97100	96700	1240
513	20240724	095900	20804032600	97000	96700	97000	96700	1738
514	20240724	095800	20635730000	96700	96800	96900	96700	1583
515	20240724	095700	20482524500	96900	97100	97100	96800	3495
516	20240724	095600	20143591200	97100	96700	97100	96700	1655
517	20240724	095500	19983198600	96800	96500	96800	96500	3304
518	20240724	095400	19663556400	96500	96400	96500	96300	1400
519	20240724	095300	19528576200	96300	96400	96500	96300	2318
520	20240724	095200	19305115500	96300	96700	96700	96300	11581
521	20240724	095100	18187895600	96600	96700	96800	96600	1416
522	20240724	095000	18050968200	96700	96900	97000	96700	8839
523	20240724	094900	17195429200	96900	97000	97100	96900	1454
524	20240724	094800	17054438800	97000	97000	97000	96900	986
525	20240724	094700	16958887600	96900	96800	96900	96800	1056
526	20240724	094600	16856632000	96800	96700	96900	96700	1318
527	20240724	094500	16729094000	96800	96900	96900	96700	4945
528	20240724	094400	16250429100	96900	96900	97000	96900	1168
529	20240724	094300	16137189900	97000	97100	97100	96900	1094
530	20240724	094200	16031127100	97100	97000	97200	97000	1289
531	20240724	094100	15905964900	97000	96900	97100	96900	763
532	20240724	094000	15831969100	96900	96800	97000	96800	866
533	20240724	093900	15748112300	96800	97100	97100	96800	927
534	20240724	093800	15658224700	97100	97200	97200	97100	236
535	20240724	093700	15635302200	97200	96900	97200	96800	3202
536	20240724	093600	15325006900	96800	96700	96900	96700	1086
537	20240724	093500	15219879500	96800	96900	96900	96700	3355
538	20240724	093400	14895090900	96900	97100	97100	96900	660
539	20240724	093300	14831086300	97000	97000	97100	96800	1390
540	20240724	093200	14696259000	96900	97000	97100	96900	1810
541	20240724	093100	14520729200	97000	97200	97200	97000	1663
542	20240724	093000	14359187500	97200	97100	97200	97100	192
543	20240724	092900	14340529100	97100	97100	97300	97000	689
544	20240724	092800	14273637300	97100	97200	97200	97000	664
545	20240724	092700	14209194300	97100	97200	97200	97100	553
546	20240724	092600	14155494800	97200	97200	97300	97100	604
547	20240724	092500	14096788200	97200	97300	97400	97200	1283
548	20240724	092400	13971969300	97300	97300	97400	97300	1216
549	20240724	092300	13853571900	97400	97400	97400	97100	3413
550	20240724	092200	13521552500	97300	97300	97500	97200	4461
551	20240724	092100	13087318400	97300	97200	97400	97100	2664
552	20240724	092000	12828210900	97200	96700	97200	96600	3182
553	20240724	091900	12519907000	96800	96800	96800	96600	1702
554	20240724	091800	12355430500	96800	96800	96800	96600	701
555	20240724	091700	12287624200	96700	96600	96700	96600	646
556	20240724	091600	12225201700	96700	96600	96800	96500	1351
557	20240724	091500	12094624800	96600	96400	96600	96400	2068
558	20240724	091400	11894985300	96500	96300	96600	96200	5358
559	20240724	091300	11378974900	96300	96800	97000	96300	8132
560	20240724	091200	10593714000	96700	96700	96800	96600	4077
561	20240724	091100	10199648100	96700	96900	97000	96500	8478
562	20240724	091000	9380002400	96900	96900	97100	96800	5833
563	20240724	090900	8814466800	96800	96700	97100	96500	10836
564	20240724	090800	7766281700	96600	97600	97600	96600	18986
565	20240724	090700	5925269300	97600	97600	97700	97500	3816
566	20240724	090600	5552842200	97600	98000	98300	97600	14035
567	20240724	090500	4176507500	98000	97700	98100	97600	11224
568	20240724	090400	3078589900	97700	97800	97900	97600	3532
569	20240724	090300	2733447900	97800	97500	97900	97400	7835
570	20240724	090200	1968766400	97500	97200	97600	97200	5409
571	20240724	090100	1441417400	97300	96700	97400	96700	3473
572	20240724	090000	1104473300	96800	97200	97500	96700	11099