KissMeData/145720/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202100	4384900400	97300	97300	97300	97300	685
3	20240724	202000	4384900400	97300	97300	97300	97300	0
4	20240724	201900	4384900400	97300	97300	97300	97300	0
5	20240724	201800	4384900400	97300	97300	97300	97300	0
6	20240724	201700	4384900400	97300	97300	97300	97300	0
7	20240724	201600	4384900400	97300	97300	97300	97300	0
8	20240724	201500	4384900400	97300	97300	97300	97300	0
9	20240724	201400	4384900400	97300	97300	97300	97300	0
10	20240724	201300	4384900400	97300	97300	97300	97300	0
11	20240724	201200	4384900400	97300	97300	97300	97300	0
12	20240724	201100	4384900400	97300	97300	97300	97300	0
13	20240724	201000	4384900400	97300	97300	97300	97300	0
14	20240724	200900	4384900400	97300	97300	97300	97300	0
15	20240724	200800	4384900400	97300	97300	97300	97300	0
16	20240724	200700	4384900400	97300	97300	97300	97300	0
17	20240724	200600	4384900400	97300	97300	97300	97300	0
18	20240724	200500	4384900400	97300	97300	97300	97300	0
19	20240724	200400	4384900400	97300	97300	97300	97300	0
20	20240724	200300	4384900400	97300	97300	97300	97300	0
21	20240724	200200	4384900400	97300	97300	97300	97300	0
22	20240724	200100	4384900400	97300	97300	97300	97300	0
23	20240724	200000	4384900400	97300	97300	97300	97300	0
24	20240724	195900	4384900400	97300	97300	97300	97300	0
25	20240724	195800	4384900400	97300	97300	97300	97300	0
26	20240724	195700	4384900400	97300	97300	97300	97300	0
27	20240724	195600	4384900400	97300	97300	97300	97300	0
28	20240724	195500	4384900400	97300	97300	97300	97300	0
29	20240724	195400	4384900400	97300	97300	97300	97300	0
30	20240724	195300	4384900400	97300	97300	97300	97300	0
31	20240724	195200	4384900400	97300	97300	97300	97300	0
32	20240724	195100	4384900400	97300	97300	97300	97300	685
33	20240724	195000	4384900400	97300	97300	97300	97300	0
34	20240724	194900	4384900400	97300	97300	97300	97300	0
35	20240724	194800	4384900400	97300	97300	97300	97300	0
36	20240724	194700	4384900400	97300	97300	97300	97300	0
37	20240724	194600	4384900400	97300	97300	97300	97300	0
38	20240724	194500	4384900400	97300	97300	97300	97300	0
39	20240724	194400	4384900400	97300	97300	97300	97300	0
40	20240724	194300	4384900400	97300	97300	97300	97300	0
41	20240724	194200	4384900400	97300	97300	97300	97300	0
42	20240724	194100	4384900400	97300	97300	97300	97300	0
43	20240724	194000	4384900400	97300	97300	97300	97300	0
44	20240724	193900	4384900400	97300	97300	97300	97300	0
45	20240724	193800	4384900400	97300	97300	97300	97300	0
46	20240724	193700	4384900400	97300	97300	97300	97300	0
47	20240724	193600	4384900400	97300	97300	97300	97300	0
48	20240724	193500	4384900400	97300	97300	97300	97300	0
49	20240724	193400	4384900400	97300	97300	97300	97300	0
50	20240724	193300	4384900400	97300	97300	97300	97300	0
51	20240724	193200	4384900400	97300	97300	97300	97300	0
52	20240724	193100	4384900400	97300	97300	97300	97300	0
53	20240724	193000	4384900400	97300	97300	97300	97300	0
54	20240724	192900	4384900400	97300	97300	97300	97300	0
55	20240724	192800	4384900400	97300	97300	97300	97300	0
56	20240724	192700	4384900400	97300	97300	97300	97300	0
57	20240724	192600	4384900400	97300	97300	97300	97300	0
58	20240724	192500	4384900400	97300	97300	97300	97300	0
59	20240724	192400	4384900400	97300	97300	97300	97300	0
60	20240724	192300	4384900400	97300	97300	97300	97300	0
61	20240724	192200	4384900400	97300	97300	97300	97300	0
62	20240724	192100	4384900400	97300	97300	97300	97300	685
63	20240724	192000	4384900400	97300	97300	97300	97300	0
64	20240724	191900	4384900400	97300	97300	97300	97300	0
65	20240724	191800	4384900400	97300	97300	97300	97300	0
66	20240724	191700	4384900400	97300	97300	97300	97300	0
67	20240724	191600	4384900400	97300	97300	97300	97300	0
68	20240724	191500	4384900400	97300	97300	97300	97300	0
69	20240724	191400	4384900400	97300	97300	97300	97300	0
70	20240724	191300	4384900400	97300	97300	97300	97300	0
71	20240724	191200	4384900400	97300	97300	97300	97300	0
72	20240724	191100	4384900400	97300	97300	97300	97300	0
73	20240724	191000	4384900400	97300	97300	97300	97300	0
74	20240724	190900	4384900400	97300	97300	97300	97300	0
75	20240724	190800	4384900400	97300	97300	97300	97300	0
76	20240724	190700	4384900400	97300	97300	97300	97300	0
77	20240724	190600	4384900400	97300	97300	97300	97300	0
78	20240724	190500	4384900400	97300	97300	97300	97300	0
79	20240724	190400	4384900400	97300	97300	97300	97300	0
80	20240724	190300	4384900400	97300	97300	97300	97300	0
81	20240724	190200	4384900400	97300	97300	97300	97300	0
82	20240724	190100	4384900400	97300	97300	97300	97300	0
83	20240724	190000	4384900400	97300	97300	97300	97300	0
84	20240724	185900	4384900400	97300	97300	97300	97300	0
85	20240724	185800	4384900400	97300	97300	97300	97300	0
86	20240724	185700	4384900400	97300	97300	97300	97300	0
87	20240724	185600	4384900400	97300	97300	97300	97300	0
88	20240724	185500	4384900400	97300	97300	97300	97300	0
89	20240724	185400	4384900400	97300	97300	97300	97300	0
90	20240724	185300	4384900400	97300	97300	97300	97300	0
91	20240724	185200	4384900400	97300	97300	97300	97300	0
92	20240724	185100	4384900400	97300	97300	97300	97300	685
93	20240724	185000	4384900400	97300	97300	97300	97300	0
94	20240724	184900	4384900400	97300	97300	97300	97300	0
95	20240724	184800	4384900400	97300	97300	97300	97300	0
96	20240724	184700	4384900400	97300	97300	97300	97300	0
97	20240724	184600	4384900400	97300	97300	97300	97300	0
98	20240724	184500	4384900400	97300	97300	97300	97300	0
99	20240724	184400	4384900400	97300	97300	97300	97300	0
100	20240724	184300	4384900400	97300	97300	97300	97300	0
101	20240724	184200	4384900400	97300	97300	97300	97300	0
102	20240724	184100	4384900400	97300	97300	97300	97300	0
103	20240724	184000	4384900400	97300	97300	97300	97300	0
104	20240724	183900	4384900400	97300	97300	97300	97300	0
105	20240724	183800	4384900400	97300	97300	97300	97300	0
106	20240724	183700	4384900400	97300	97300	97300	97300	0
107	20240724	183600	4384900400	97300	97300	97300	97300	0
108	20240724	183500	4384900400	97300	97300	97300	97300	0
109	20240724	183400	4384900400	97300	97300	97300	97300	0
110	20240724	183300	4384900400	97300	97300	97300	97300	0
111	20240724	183200	4384900400	97300	97300	97300	97300	0
112	20240724	183100	4384900400	97300	97300	97300	97300	0
113	20240724	183000	4384900400	97300	97300	97300	97300	0
114	20240724	182900	4384900400	97300	97300	97300	97300	0
115	20240724	182800	4384900400	97300	97300	97300	97300	0
116	20240724	182700	4384900400	97300	97300	97300	97300	0
117	20240724	182600	4384900400	97300	97300	97300	97300	0
118	20240724	182500	4384900400	97300	97300	97300	97300	0
119	20240724	182400	4384900400	97300	97300	97300	97300	0
120	20240724	182300	4384900400	97300	97300	97300	97300	0
121	20240724	182200	4384900400	97300	97300	97300	97300	0
122	20240724	182100	4384900400	97300	97300	97300	97300	685
123	20240724	182000	4384900400	97300	97300	97300	97300	0
124	20240724	181900	4384900400	97300	97300	97300	97300	0
125	20240724	181800	4384900400	97300	97300	97300	97300	0
126	20240724	181700	4384900400	97300	97300	97300	97300	0
127	20240724	181600	4384900400	97300	97300	97300	97300	0
128	20240724	181500	4384900400	97300	97300	97300	97300	0
129	20240724	181400	4384900400	97300	97300	97300	97300	0
130	20240724	181300	4384900400	97300	97300	97300	97300	0
131	20240724	181200	4384900400	97300	97300	97300	97300	0
132	20240724	181100	4384900400	97300	97300	97300	97300	0
133	20240724	181000	4384900400	97300	97300	97300	97300	0
134	20240724	180900	4384900400	97300	97300	97300	97300	0
135	20240724	180800	4384900400	97300	97300	97300	97300	0
136	20240724	180700	4384900400	97300	97300	97300	97300	0
137	20240724	180600	4384900400	97300	97300	97300	97300	0
138	20240724	180500	4384900400	97300	97300	97300	97300	0
139	20240724	180400	4384900400	97300	97300	97300	97300	0
140	20240724	180300	4384900400	97300	97300	97300	97300	0
141	20240724	180200	4384900400	97300	97300	97300	97300	0
142	20240724	180100	4384900400	97300	97300	97300	97300	0
143	20240724	180000	4384900400	97300	97300	97300	97300	0
144	20240724	175900	4384900400	97300	97300	97300	97300	0
145	20240724	175800	4384900400	97300	97300	97300	97300	0
146	20240724	175700	4384900400	97300	97300	97300	97300	0
147	20240724	175600	4384900400	97300	97300	97300	97300	0
148	20240724	175500	4384900400	97300	97300	97300	97300	0
149	20240724	175400	4384900400	97300	97300	97300	97300	0
150	20240724	175300	4384900400	97300	97300	97300	97300	0
151	20240724	175200	4384900400	97300	97300	97300	97300	0
152	20240724	175100	4384900400	97300	97300	97300	97300	685
153	20240724	175000	4384900400	97300	97300	97300	97300	0
154	20240724	174900	4384900400	97300	97300	97300	97300	0
155	20240724	174800	4384900400	97300	97300	97300	97300	0
156	20240724	174700	4384900400	97300	97300	97300	97300	0
157	20240724	174600	4384900400	97300	97300	97300	97300	0
158	20240724	174500	4384900400	97300	97300	97300	97300	0
159	20240724	174400	4384900400	97300	97300	97300	97300	0
160	20240724	174300	4384900400	97300	97300	97300	97300	0
161	20240724	174200	4384900400	97300	97300	97300	97300	0
162	20240724	174100	4384900400	97300	97300	97300	97300	0
163	20240724	174000	4384900400	97300	97300	97300	97300	0
164	20240724	173900	4384900400	97300	97300	97300	97300	0
165	20240724	173800	4384900400	97300	97300	97300	97300	0
166	20240724	173700	4384900400	97300	97300	97300	97300	0
167	20240724	173600	4384900400	97300	97300	97300	97300	0
168	20240724	173500	4384900400	97300	97300	97300	97300	0
169	20240724	173400	4384900400	97300	97300	97300	97300	0
170	20240724	173300	4384900400	97300	97300	97300	97300	0
171	20240724	173200	4384900400	97300	97300	97300	97300	0
172	20240724	173100	4384900400	97300	97300	97300	97300	0
173	20240724	173000	4384900400	97300	97300	97300	97300	0
174	20240724	172900	4384900400	97300	97300	97300	97300	0
175	20240724	172800	4384900400	97300	97300	97300	97300	0
176	20240724	172700	4384900400	97300	97300	97300	97300	0
177	20240724	172600	4384900400	97300	97300	97300	97300	0
178	20240724	172500	4384900400	97300	97300	97300	97300	0
179	20240724	172400	4384900400	97300	97300	97300	97300	0
180	20240724	172300	4384900400	97300	97300	97300	97300	0
181	20240724	172200	4384900400	97300	97300	97300	97300	0
182	20240724	172100	4384900400	97300	97300	97300	97300	685
183	20240724	172000	4384900400	97300	97300	97300	97300	0
184	20240724	171900	4384900400	97300	97300	97300	97300	0
185	20240724	171800	4384900400	97300	97300	97300	97300	0
186	20240724	171700	4384900400	97300	97300	97300	97300	0
187	20240724	171600	4384900400	97300	97300	97300	97300	0
188	20240724	171500	4384900400	97300	97300	97300	97300	0
189	20240724	171400	4384900400	97300	97300	97300	97300	0
190	20240724	171300	4384900400	97300	97300	97300	97300	0
191	20240724	171200	4384900400	97300	97300	97300	97300	0
192	20240724	171100	4384900400	97300	97300	97300	97300	0
193	20240724	171000	4384900400	97300	97300	97300	97300	0
194	20240724	170900	4384900400	97300	97300	97300	97300	0
195	20240724	170800	4384900400	97300	97300	97300	97300	0
196	20240724	170700	4384900400	97300	97300	97300	97300	0
197	20240724	170600	4384900400	97300	97300	97300	97300	0
198	20240724	170500	4384900400	97300	97300	97300	97300	0
199	20240724	170400	4384900400	97300	97300	97300	97300	0
200	20240724	170300	4384900400	97300	97300	97300	97300	0
201	20240724	170200	4384900400	97300	97300	97300	97300	0
202	20240724	170100	4384900400	97300	97300	97300	97300	0
203	20240724	170000	4384900400	97300	97300	97300	97300	0
204	20240724	165900	4384900400	97300	97300	97300	97300	0
205	20240724	165800	4384900400	97300	97300	97300	97300	0
206	20240724	165700	4384900400	97300	97300	97300	97300	0
207	20240724	165600	4384900400	97300	97300	97300	97300	0
208	20240724	165500	4384900400	97300	97300	97300	97300	0
209	20240724	165400	4384900400	97300	97300	97300	97300	0
210	20240724	165300	4384900400	97300	97300	97300	97300	0
211	20240724	165200	4384900400	97300	97300	97300	97300	0
212	20240724	165100	4384900400	97300	97300	97300	97300	685
213	20240724	165000	4384900400	97300	97300	97300	97300	0
214	20240724	164900	4384900400	97300	97300	97300	97300	0
215	20240724	164800	4384900400	97300	97300	97300	97300	0
216	20240724	164700	4384900400	97300	97300	97300	97300	0
217	20240724	164600	4384900400	97300	97300	97300	97300	0
218	20240724	164500	4384900400	97300	97300	97300	97300	0
219	20240724	164400	4384900400	97300	97300	97300	97300	0
220	20240724	164300	4384900400	97300	97300	97300	97300	0
221	20240724	164200	4384900400	97300	97300	97300	97300	0
222	20240724	164100	4384900400	97300	97300	97300	97300	0
223	20240724	164000	4384900400	97300	97300	97300	97300	0
224	20240724	163900	4384900400	97300	97300	97300	97300	0
225	20240724	163800	4384900400	97300	97300	97300	97300	0
226	20240724	163700	4384900400	97300	97300	97300	97300	0
227	20240724	163600	4384900400	97300	97300	97300	97300	0
228	20240724	163500	4384900400	97300	97300	97300	97300	0
229	20240724	163400	4384900400	97300	97300	97300	97300	0
230	20240724	163300	4384900400	97300	97300	97300	97300	0
231	20240724	163200	4384900400	97300	97300	97300	97300	0
232	20240724	163100	4384900400	97300	97300	97300	97300	0
233	20240724	163000	4384900400	97300	97300	97300	97300	0
234	20240724	162900	4384900400	97300	97300	97300	97300	0
235	20240724	162800	4384900400	97300	97300	97300	97300	0
236	20240724	162700	4384900400	97300	97300	97300	97300	0
237	20240724	162600	4384900400	97300	97300	97300	97300	0
238	20240724	162500	4384900400	97300	97300	97300	97300	0
239	20240724	162400	4384900400	97300	97300	97300	97300	0
240	20240724	162300	4384900400	97300	97300	97300	97300	0
241	20240724	162200	4384900400	97300	97300	97300	97300	0
242	20240724	162100	4384900400	97300	97300	97300	97300	685
243	20240724	162000	4384900400	97300	97300	97300	97300	0
244	20240724	161900	4384900400	97300	97300	97300	97300	0
245	20240724	161800	4384900400	97300	97300	97300	97300	0
246	20240724	161700	4384900400	97300	97300	97300	97300	0
247	20240724	161600	4384900400	97300	97300	97300	97300	0
248	20240724	161500	4384900400	97300	97300	97300	97300	0
249	20240724	161400	4384900400	97300	97300	97300	97300	0
250	20240724	161300	4384900400	97300	97300	97300	97300	0
251	20240724	161200	4384900400	97300	97300	97300	97300	0
252	20240724	161100	4384900400	97300	97300	97300	97300	0
253	20240724	161000	4384900400	97300	97300	97300	97300	0
254	20240724	160900	4384900400	97300	97300	97300	97300	0
255	20240724	160800	4384900400	97300	97300	97300	97300	0
256	20240724	160700	4384900400	97300	97300	97300	97300	0
257	20240724	160600	4384900400	97300	97300	97300	97300	0
258	20240724	160500	4384900400	97300	97300	97300	97300	0
259	20240724	160400	4384900400	97300	97300	97300	97300	0
260	20240724	160300	4384900400	97300	97300	97300	97300	0
261	20240724	160200	4384900400	97300	97300	97300	97300	0
262	20240724	160100	4384900400	97300	97300	97300	97300	0
263	20240724	160000	4384900400	97300	97300	97300	97300	0
264	20240724	155900	4384900400	97300	97300	97300	97300	0
265	20240724	155800	4384900400	97300	97300	97300	97300	0
266	20240724	155700	4384900400	97300	97300	97300	97300	0
267	20240724	155600	4384900400	97300	97300	97300	97300	0
268	20240724	155500	4384900400	97300	97300	97300	97300	0
269	20240724	155400	4384900400	97300	97300	97300	97300	0
270	20240724	155300	4384900400	97300	97300	97300	97300	0
271	20240724	155200	4384900400	97300	97300	97300	97300	0
272	20240724	155100	4384900400	97300	97300	97300	97300	685
273	20240724	155000	4384900400	97300	97300	97300	97300	0
274	20240724	154900	4384900400	97300	97300	97300	97300	0
275	20240724	154800	4384900400	97300	97300	97300	97300	0
276	20240724	154700	4384900400	97300	97300	97300	97300	0
277	20240724	154600	4384900400	97300	97300	97300	97300	0
278	20240724	154500	4384900400	97300	97300	97300	97300	0
279	20240724	154400	4384900400	97300	97300	97300	97300	0
280	20240724	154300	4384900400	97300	97300	97300	97300	0
281	20240724	154200	4384900400	97300	97300	97300	97300	0
282	20240724	154100	4384900400	97300	97300	97300	97300	0
283	20240724	154000	4384900400	97300	97300	97300	97300	0
284	20240724	153900	4384900400	97300	97300	97300	97300	0
285	20240724	153800	4384900400	97300	97300	97300	97300	0
286	20240724	153700	4384900400	97300	97300	97300	97300	0
287	20240724	153600	4384900400	97300	97300	97300	97300	0
288	20240724	153500	4384900400	97300	97300	97300	97300	0
289	20240724	153400	4384900400	97300	97300	97300	97300	0
290	20240724	153300	4384900400	97300	97300	97300	97300	0
291	20240724	153200	4384900400	97300	97300	97300	97300	0
292	20240724	153100	4384900400	97300	97300	97300	97300	0
293	20240724	153000	4384900400	97300	97300	97300	97300	685
294	20240724	152900	4318249900	97200	97200	97200	97200	0
295	20240724	152800	4318249900	97200	97200	97200	97200	0
296	20240724	152700	4318249900	97200	97200	97200	97200	0
297	20240724	152600	4318249900	97200	97200	97200	97200	0
298	20240724	152500	4318249900	97200	97200	97200	97200	0
299	20240724	152400	4318249900	97200	97200	97200	97200	0
300	20240724	152300	4318249900	97200	97200	97200	97200	0
301	20240724	152200	4318249900	97200	97200	97200	97200	0
302	20240724	152100	4318249900	97200	97200	97200	97200	0
303	20240724	152000	4318249900	97200	97200	97200	97200	0
304	20240724	151900	4318249900	97200	97200	97300	97100	36
305	20240724	151800	4314749800	97200	97200	97200	97200	12
306	20240724	151700	4313583400	97200	97000	97200	96900	45
307	20240724	151600	4309216800	97000	97000	97000	96900	131
308	20240724	151500	4296511600	97100	97000	97300	96900	447
309	20240724	151400	4253134200	96900	96900	97000	96900	236
310	20240724	151300	4230246200	97000	97100	97100	96900	211
311	20240724	151200	4209769800	97200	97000	97200	96900	277
312	20240724	151100	4182898600	97000	97000	97100	97000	319
313	20240724	151000	4151955300	97000	97100	97100	97000	73
314	20240724	150900	4144870700	97100	97100	97100	97100	92
315	20240724	150800	4135937500	97100	97100	97200	97100	236
316	20240724	150700	4113011100	97100	97100	97200	97000	98
317	20240724	150600	4103493900	97100	97100	97100	97100	35
318	20240724	150500	4100095400	97100	97200	97200	97100	43
319	20240724	150400	4095918000	97200	97300	97300	97200	42
320	20240724	150300	4091833400	97400	97300	97400	97300	107
321	20240724	150200	4081422200	97400	97100	97400	97100	73
322	20240724	150100	4074324300	97300	97200	97300	97100	42
323	20240724	150000	4070242800	97200	97400	97400	97200	60
324	20240724	145900	4064406000	97400	97100	97400	97100	219
325	20240724	145800	4043114100	97200	97000	97200	97000	95
326	20240724	145700	4033890500	97000	97000	97100	97000	87
327	20240724	145600	4025451400	97000	97000	97100	97000	104
328	20240724	145500	4015360500	97100	97100	97100	97000	77
329	20240724	145400	4007890000	97100	97100	97200	97100	48
330	20240724	145300	4003229100	97100	97000	97100	97000	111
331	20240724	145200	3992455300	97000	97000	97100	96900	50
332	20240724	145100	3987605900	97000	96900	97100	96900	118
333	20240724	145000	3976164700	96900	96900	97200	96900	164
334	20240724	144900	3960270200	97100	96900	97100	96800	69
335	20240724	144800	3953586400	96800	97000	97100	96800	45
336	20240724	144700	3949227100	96900	96800	96900	96800	70
337	20240724	144600	3942449300	96800	97000	97200	96800	81
338	20240724	144500	3934601000	96800	97000	97200	96800	222
339	20240724	144400	3913074900	97000	97000	97000	96800	192
340	20240724	144300	3894482600	96900	96900	97200	96800	77
341	20240724	144200	3887023900	97100	96900	97100	96800	136
342	20240724	144100	3873840800	96900	96900	97000	96800	53
343	20240724	144000	3868705700	96800	97000	97000	96800	196
344	20240724	143900	3849702900	96900	96800	97100	96800	93
345	20240724	143800	3840689000	96800	97000	97000	96800	44
346	20240724	143700	3836427500	97000	96700	97000	96700	114
347	20240724	143600	3825384300	96700	96900	96900	96700	56
348	20240724	143500	3819964900	96800	96700	96800	96700	80
349	20240724	143400	3812227700	96700	96800	96900	96700	59
350	20240724	143300	3806517800	96800	96900	96900	96700	145
351	20240724	143200	3792479000	96800	96800	96800	96700	52
352	20240724	143100	3787447000	96800	96800	96800	96700	87
353	20240724	143000	3779030300	96800	96800	97000	96800	50
354	20240724	142900	3774183200	96800	96800	96900	96800	40
355	20240724	142800	3770310700	96800	96800	96900	96800	119
356	20240724	142700	3758791400	96800	96900	97000	96800	68
357	20240724	142600	3752202900	97000	97000	97000	96900	77
358	20240724	142500	3744738500	97100	96900	97100	96900	32
359	20240724	142400	3741634800	96800	97000	97000	96800	150
360	20240724	142300	3727105400	96900	96900	96900	96900	40
361	20240724	142200	3723229400	96900	96800	96900	96800	67
362	20240724	142100	3716743700	96800	96800	96800	96800	65
363	20240724	142000	3710451700	96900	96800	96900	96800	52
364	20240724	141900	3705416900	96800	96900	97000	96800	156
365	20240724	141800	3690302400	96900	96900	97100	96900	85
366	20240724	141700	3682058700	96800	96800	96900	96800	78
367	20240724	141600	3674508200	96700	96700	96800	96700	90
368	20240724	141500	3665803100	96700	96800	96900	96700	282
369	20240724	141400	3638491500	96800	96800	96800	96800	45
370	20240724	141300	3634135500	96800	96800	96900	96800	162
371	20240724	141200	3618453800	96800	96900	96900	96800	102
372	20240724	141100	3608579300	96800	96800	96800	96800	52
373	20240724	141000	3603545700	96800	96800	96900	96800	101
374	20240724	140900	3593768300	96800	96800	96900	96800	68
375	20240724	140800	3587184900	96800	96800	97000	96800	74
376	20240724	140700	3580019800	96900	96800	96900	96800	105
377	20240724	140600	3569851500	96800	96900	96900	96800	68
378	20240724	140500	3563268900	97000	96800	97000	96800	39
379	20240724	140400	3559493400	96800	96800	97200	96800	83
380	20240724	140300	3551454300	96800	96900	97200	96800	70
381	20240724	140200	3544676400	96900	96800	97000	96800	163
382	20240724	140100	3528881800	96800	96800	97000	96800	81
383	20240724	140000	3521040400	96800	97100	97200	96800	51
384	20240724	135900	3516099300	96800	96900	96900	96800	129
385	20240724	135800	3503605000	96900	96900	97000	96800	93
386	20240724	135700	3494595600	96900	97000	97000	96800	203
387	20240724	135600	3474941400	97000	96800	97000	96800	29
388	20240724	135500	3472133500	96800	96900	96900	96800	58
389	20240724	135400	3466516100	96900	96900	97000	96900	90
390	20240724	135300	3457794500	96900	97000	97000	96900	54
391	20240724	135200	3452558700	97000	97000	97100	97000	82
392	20240724	135100	3444603800	97200	96900	97200	96900	84
393	20240724	135000	3436459900	96900	96900	96900	96800	91
394	20240724	134900	3427642600	96900	96900	96900	96900	55
395	20240724	134800	3422313100	97000	97000	97000	96900	111
396	20240724	134700	3411557000	96900	97000	97100	96900	363
397	20240724	134600	3376346800	96900	96800	96900	96800	138
398	20240724	134500	3362980400	96800	96900	96900	96800	72
399	20240724	134400	3356008800	96800	96800	96800	96800	41
400	20240724	134300	3352040000	96800	96900	96900	96800	77
401	20240724	134200	3344584700	96800	96900	97000	96800	319
402	20240724	134100	3313692300	96900	96900	97000	96900	188
403	20240724	134000	3295465100	96900	96800	96900	96800	62
404	20240724	133900	3289459300	96900	96900	97100	96800	22
405	20240724	133800	3287328500	96800	96900	96900	96800	91
406	20240724	133700	3278513500	96800	97100	97100	96800	54
407	20240724	133600	3273285900	97100	96900	97100	96800	89
408	20240724	133500	3264667300	96800	96900	96900	96800	61
409	20240724	133400	3258756800	96900	96900	96900	96900	120
410	20240724	133300	3247128800	96900	96800	97000	96800	122
411	20240724	133200	3235297700	96800	96900	97000	96800	89
412	20240724	133100	3226678200	96800	96800	96900	96800	49
413	20240724	133000	3221934900	96800	96800	96800	96800	46
414	20240724	132900	3217482100	96800	96800	97100	96800	105
415	20240724	132800	3207313500	96800	96800	96900	96800	43
416	20240724	132700	3203149500	96800	96800	96900	96800	83
417	20240724	132600	3195114100	96800	96800	96800	96800	65
418	20240724	132500	3188822100	96800	96900	96900	96800	83
419	20240724	132400	3180785500	96900	97000	97000	96900	41
420	20240724	132300	3176812400	96900	96800	97100	96800	287
421	20240724	132200	3148968500	96800	96800	96900	96800	38
422	20240724	132100	3145288800	96800	96900	96900	96800	66
423	20240724	132000	3138898500	96800	96900	96900	96800	87
424	20240724	131900	3130472500	96900	96900	96900	96800	147
425	20240724	131800	3116231900	96800	96800	96900	96800	77
426	20240724	131700	3108778100	96800	96800	97100	96800	61
427	20240724	131600	3102870700	96900	97100	97100	96800	63
428	20240724	131500	3096769400	96800	96900	97000	96800	38
429	20240724	131400	3093088700	96900	96900	97000	96800	113
430	20240724	131300	3082144700	96900	96900	97000	96900	63
431	20240724	131200	3076037200	97100	97000	97100	96900	43
432	20240724	131100	3071869600	96900	97000	97000	96900	93
433	20240724	131000	3062857800	96900	96900	96900	96900	19
434	20240724	130900	3061016700	97200	97000	97200	96800	94
435	20240724	130800	3051912500	96900	96900	97000	96800	292
436	20240724	130700	3023618800	96900	96900	96900	96900	79
437	20240724	130600	3015963700	96900	97000	97000	96900	58
438	20240724	130500	3010341300	96900	97000	97000	96900	18
439	20240724	130400	3008596900	96900	97000	97100	96900	79
440	20240724	130300	3000934600	97000	97200	97300	97000	71
441	20240724	130200	2994037100	97500	97600	97600	96900	258
442	20240724	130100	2968899500	97600	97100	97600	97100	262
443	20240724	130000	2943410800	97100	97100	97100	96800	106
444	20240724	125900	2933145600	97100	96800	97100	96800	36
445	20240724	125800	2929657400	97000	97100	97100	96800	119
446	20240724	125700	2918116100	97000	96900	97100	96800	81
447	20240724	125600	2910262100	96800	96800	97000	96800	99
448	20240724	125500	2900676700	96800	96900	97000	96800	83
449	20240724	125400	2892638300	96900	96900	96900	96900	55
450	20240724	125300	2887308800	96900	96900	97000	96900	51
451	20240724	125200	2882366800	97100	96900	97200	96900	42
452	20240724	125100	2878295800	96900	97000	97100	96900	97
453	20240724	125000	2868887900	97000	97000	97100	97000	94
454	20240724	124900	2859767800	97200	96900	97200	96900	84
455	20240724	124800	2851626100	97000	97000	97100	96900	47
456	20240724	124700	2847067500	97000	96900	97000	96900	51
457	20240724	124600	2842122700	96900	96900	97000	96900	72
458	20240724	124500	2835145800	96900	96900	96900	96900	72
459	20240724	124400	2828169000	97200	96900	97200	96900	77
460	20240724	124300	2820704100	96900	96900	97000	96900	109
461	20240724	124200	2810139900	96900	96900	97000	96900	86
462	20240724	124100	2801806300	96900	96900	96900	96900	42
463	20240724	124000	2797736500	96900	96900	96900	96900	70
464	20240724	123900	2790953500	96900	96900	97000	96900	79
465	20240724	123800	2783293500	96900	96900	96900	96900	43
466	20240724	123700	2779126800	96900	96900	96900	96900	76
467	20240724	123600	2771762400	96900	97000	97000	96900	101
468	20240724	123500	2761974500	96900	96900	97100	96900	76
469	20240724	123400	2754608900	96900	96900	97100	96800	73
470	20240724	123300	2747535700	96900	96900	96900	96800	72
471	20240724	123200	2740565600	96800	96800	97000	96800	47
472	20240724	123100	2736014800	96900	96900	96900	96800	132
473	20240724	123000	2723225700	96900	96900	96900	96900	59
474	20240724	122900	2717508600	96900	96900	97000	96900	43
475	20240724	122800	2713340700	96900	97000	97000	96900	92
476	20240724	122700	2704423800	96900	96800	97000	96800	48
477	20240724	122600	2699773400	96800	96800	96800	96800	69
478	20240724	122500	2693094200	96800	96900	97000	96800	96
479	20240724	122400	2683791000	96800	96900	96900	96800	312
480	20240724	122300	2653582800	96900	96900	96900	96900	125
481	20240724	122200	2641470300	96900	96900	97000	96900	72
482	20240724	122100	2634493400	96900	96900	96900	96900	69
483	20240724	122000	2627807300	96900	97000	97100	96900	232
484	20240724	121900	2605310900	97000	97000	97100	97000	138
485	20240724	121800	2591923900	97000	97000	97000	97000	76
486	20240724	121700	2584551900	97000	97000	97100	97000	76
487	20240724	121600	2577179800	97000	97100	97100	97000	190
488	20240724	121500	2558734800	97100	97100	97200	97100	86
489	20240724	121400	2550383100	97100	97100	97200	97100	43
490	20240724	121300	2546207400	97200	97100	97200	97100	44
491	20240724	121200	2541934900	97100	97100	97200	97100	81
492	20240724	121100	2534069300	97100	97100	97200	97100	38
493	20240724	121000	2530379400	97100	97100	97100	97100	88
494	20240724	120900	2521834600	97100	97100	97100	97100	39
495	20240724	120800	2518047700	97100	97200	97200	97100	103
496	20240724	120700	2508042200	97100	97100	97200	97100	37
497	20240724	120600	2504449300	97200	97200	97300	97200	75
498	20240724	120500	2497159200	97200	97200	97200	97200	45
499	20240724	120400	2492785200	97200	97200	97300	97200	61
500	20240724	120300	2486855900	97200	97300	97400	97200	75
501	20240724	120200	2479563500	97300	97200	97400	97200	56
502	20240724	120100	2474118500	97200	97200	97300	97200	68
503	20240724	120000	2467508800	97200	97300	97300	97200	39
504	20240724	115900	2463717400	97300	97300	97400	97300	100
505	20240724	115800	2453987300	97300	97400	97500	97300	102
506	20240724	115700	2444056400	97500	97400	97500	97400	40
507	20240724	115600	2440160300	97400	97500	97500	97400	112
508	20240724	115500	2429247600	97400	97400	97500	97400	40
509	20240724	115400	2425351500	97400	97400	97500	97400	82
510	20240724	115300	2417363600	97400	97400	97500	97400	195
511	20240724	115200	2398359800	97400	97400	97900	97400	224
512	20240724	115100	2376526400	97400	97400	97500	97400	36
513	20240724	115000	2373019800	97400	97500	97500	97400	191
514	20240724	114900	2354399200	97500	97500	97500	97500	40
515	20240724	114800	2350499200	97500	97500	97600	97500	188
516	20240724	114700	2332165700	97500	97500	97500	97500	96
517	20240724	114600	2322805700	97500	97500	97600	97500	40
518	20240724	114500	2318905300	97500	97700	97700	97500	59
519	20240724	114400	2313152400	97500	97500	97600	97500	84
520	20240724	114300	2304962200	97400	97500	97500	97400	102
521	20240724	114200	2295018900	97500	97600	97600	97500	46
522	20240724	114100	2290533500	97600	97500	97600	97500	98
523	20240724	114000	2280977900	97500	97600	97600	97500	41
524	20240724	113900	2276980300	97600	97500	97600	97500	29
525	20240724	113800	2274152200	97500	97500	97500	97500	91
526	20240724	113700	2265279700	97500	97500	97500	97500	36
527	20240724	113600	2261769700	97500	97500	97500	97500	71
528	20240724	113500	2254847200	97500	97500	97600	97500	48
529	20240724	113400	2250166200	97500	97500	97900	97500	70
530	20240724	113300	2243338800	97900	97500	97900	97500	53
531	20240724	113200	2238169800	97500	97500	97900	97500	87
532	20240724	113100	2229685000	97500	97600	97600	97500	37
533	20240724	113000	2226077400	97500	97500	97700	97500	76
534	20240724	112900	2218664700	97600	97500	97600	97500	79
535	20240724	112800	2210961600	97500	97500	97600	97500	106
536	20240724	112700	2200625600	97500	97500	97900	97500	192
537	20240724	112600	2181904000	97500	97500	97700	97500	46
538	20240724	112500	2177418300	97500	97500	97500	97500	71
539	20240724	112400	2170495800	97500	97500	97600	97500	176
540	20240724	112300	2153334800	97500	97600	97600	97500	49
541	20240724	112200	2148552600	97600	97600	97600	97600	58
542	20240724	112100	2142891800	97600	97600	97700	97600	44
543	20240724	112000	2138596800	97600	97700	97900	97600	85
544	20240724	111900	2130299700	97600	97600	97600	97600	42
545	20240724	111800	2126200500	97600	97700	97800	97600	91
546	20240724	111700	2117318600	97700	97700	97800	97600	39
547	20240724	111600	2113510500	97700	97600	97700	97600	84
548	20240724	111500	2105307400	97600	97600	97700	97600	36
549	20240724	111400	2101793700	97800	97600	97800	97600	55
550	20240724	111300	2096422400	97600	97700	97800	97600	79
551	20240724	111200	2088711300	97600	97600	97800	97600	59
552	20240724	111100	2082947500	97700	97700	97900	97600	37
553	20240724	111000	2079332600	97600	97700	97700	97600	16
554	20240724	110900	2077770600	97700	97600	97800	97600	58
555	20240724	110800	2072103600	97600	97600	97800	97600	35
556	20240724	110700	2068687400	97600	97800	97900	97600	74
557	20240724	110600	2061450000	97800	97600	97800	97600	71
558	20240724	110500	2054513800	97600	97800	97800	97600	18
559	20240724	110400	2052756800	97600	97700	97900	97600	35
560	20240724	110300	2049339200	97700	97800	97900	97600	77
561	20240724	110200	2041817100	97600	97600	97700	97600	61
562	20240724	110100	2035863200	97700	97600	97700	97600	56
563	20240724	110000	2030395700	97500	97800	97900	97500	38
564	20240724	105900	2026688800	97900	97500	97900	97500	24
565	20240724	105800	2024347900	97500	97800	97800	97500	385
566	20240724	105700	1986712300	97800	97800	97800	97500	43
567	20240724	105600	1982509000	97800	97500	97900	97500	47
568	20240724	105500	1977917800	97600	97600	97700	97600	740
569	20240724	105400	1905693700	97600	97700	97800	97600	51
570	20240724	105300	1900714100	97700	97600	97700	97600	20
571	20240724	105200	1898762000	97600	97600	97700	97600	70
572	20240724	105100	1891929900	97700	97500	97700	97500	35
573	20240724	105000	1888515500	97500	97500	97800	97500	65
574	20240724	104900	1882174800	97600	97700	97700	97500	157
575	20240724	104800	1866853000	97600	97700	97800	97600	28
576	20240724	104700	1864118700	97700	97700	97700	97600	74
577	20240724	104600	1856891500	97600	97600	97700	97600	62
578	20240724	104500	1850840000	97600	97700	97700	97600	41
579	20240724	104400	1846837900	97600	97700	98000	97500	36
580	20240724	104300	1843323100	98000	97600	98000	97500	106
581	20240724	104200	1832964600	97600	97700	97700	97600	33
582	20240724	104100	1829743600	97600	97600	97700	97600	46
583	20240724	104000	1825253900	97600	97900	98000	97600	65
584	20240724	103900	1818904100	97700	97800	98000	97700	60
585	20240724	103800	1813036600	97700	97600	97700	97600	67
586	20240724	103700	1806493600	97500	97500	98000	97500	36
587	20240724	103600	1802982700	98000	97600	98000	97500	48
588	20240724	103500	1798297500	97700	97600	98000	97500	448
589	20240724	103400	1754573900	97600	97800	98100	97600	450
590	20240724	103300	1710543800	97800	97600	97800	97600	43
591	20240724	103200	1706346300	97600	97600	97600	97500	65
592	20240724	103100	1700002800	97700	97600	97700	97600	56
593	20240724	103000	1694535000	97600	97700	97700	97600	18
594	20240724	102900	1692777700	97700	97700	97800	97700	132
595	20240724	102800	1679881200	98100	97500	98100	97500	62
596	20240724	102700	1673822800	97600	97600	97600	97600	54
597	20240724	102600	1668552400	97900	97700	97900	97600	83
598	20240724	102500	1660440900	97800	97700	97800	97700	31
599	20240724	102400	1657410600	97700	97900	97900	97700	205
600	20240724	102300	1637364300	97800	97900	98000	97800	159
601	20240724	102200	1621792300	97900	98000	98100	97800	172
602	20240724	102100	1604953300	98100	97500	98100	97500	142
603	20240724	102000	1591071800	97500	97500	97600	97500	77
604	20240724	101900	1583564200	97500	97600	97600	97500	55
605	20240724	101800	1578199800	97500	97500	97700	97400	274
606	20240724	101700	1551474100	97400	97400	97400	97400	60
607	20240724	101600	1545630100	97400	97300	97400	97300	96
608	20240724	101500	1536283700	97300	97400	97400	97300	52
609	20240724	101400	1531223200	97400	97300	97400	97300	91
610	20240724	101300	1522363700	97300	97400	97500	97300	165
611	20240724	101200	1506285800	97300	97500	97500	97300	193
612	20240724	101100	1487490100	97500	97500	97600	97500	106
613	20240724	101000	1477150900	97300	97400	97400	97300	107
614	20240724	100900	1466732900	97400	97500	97500	97400	86
615	20240724	100800	1458350300	97500	97600	97600	97300	38
616	20240724	100700	1454648200	97900	97400	97900	97300	174
617	20240724	100600	1437698700	97200	97300	97300	97200	155
618	20240724	100500	1422620400	97300	97400	97500	97300	68
619	20240724	100400	1415998400	97500	97400	97500	97400	201
620	20240724	100300	1396407500	97400	97500	97500	97400	104
621	20240724	100200	1386271900	97500	97500	97900	97500	61
622	20240724	100100	1380322300	97500	97800	98000	97500	374
623	20240724	100000	1343796200	98000	97600	98000	97500	66
624	20240724	095900	1337347900	97400	97300	98000	97300	260
625	20240724	095800	1311985600	97300	97300	97600	97300	71
626	20240724	095700	1305070000	97500	97300	97600	97300	67
627	20240724	095600	1298548600	97300	97200	97700	97100	72
628	20240724	095500	1291538100	97100	97600	97600	97100	414
629	20240724	095400	1251198200	97600	97600	97700	97600	89
630	20240724	095300	1242511700	97700	97800	97900	97700	191
631	20240724	095200	1223840400	97800	97900	97900	97800	60
632	20240724	095100	1217969600	97900	98100	98100	97800	236
633	20240724	095000	1194832800	98200	98200	98200	98100	55
634	20240724	094900	1189434600	98100	98000	98200	98000	350
635	20240724	094800	1155095500	97900	97900	98100	97800	100
636	20240724	094700	1145296900	97900	97800	98000	97800	23
637	20240724	094600	1143045300	97800	97800	97800	97700	254
638	20240724	094500	1118221300	97900	98200	98200	97900	774
639	20240724	094400	1042287900	98200	98200	98200	98100	53
640	20240724	094300	1037083800	98100	98200	98300	98100	105
641	20240724	094200	1026780400	98300	98300	98300	98100	117
642	20240724	094100	1015287500	98100	98000	98300	98000	177
643	20240724	094000	997912000	98000	97900	98200	97900	147
644	20240724	093900	983494900	97900	97800	98000	97800	203
645	20240724	093800	963615200	97800	97700	97800	97700	160
646	20240724	093700	947967700	97800	97700	97800	97700	43
647	20240724	093600	943763000	97800	97700	97900	97700	218
648	20240724	093500	922440000	97800	97600	97800	97500	163
649	20240724	093400	906521000	97500	97400	97500	97300	135
650	20240724	093300	893377800	97500	97500	97600	97500	31
651	20240724	093200	890354300	97600	97600	97600	97500	23
652	20240724	093100	888111100	97600	97400	97600	97400	414
653	20240724	093000	847777200	97400	97000	97400	97000	103
654	20240724	092900	837764100	96900	97000	97000	96900	102
655	20240724	092800	827871800	97000	96800	97000	96800	134
656	20240724	092700	814886400	96900	96800	97000	96800	169
657	20240724	092600	798524800	96900	96900	97000	96900	25
658	20240724	092500	796101300	97300	96800	97300	96700	215
659	20240724	092400	775307800	96700	96800	96800	96700	129
660	20240724	092300	762833300	96600	97300	97400	96600	1002
661	20240724	092200	665662700	97200	96800	97200	96800	109
662	20240724	092100	655105800	96800	96800	96800	96800	183
663	20240724	092000	637391400	96800	97200	97200	96800	2016
664	20240724	091900	441735100	97200	97300	97400	97200	184
665	20240724	091800	423832300	97400	97400	97400	97400	3
666	20240724	091700	423540100	97400	97400	97400	97300	63
667	20240724	091600	417406600	97400	97400	97400	97300	89
668	20240724	091500	408744500	97400	97300	97400	97300	5
669	20240724	091400	408257600	97300	97300	97400	97300	12
670	20240724	091300	407089300	97300	97300	97400	97200	44
671	20240724	091200	402808900	97300	97500	97500	97300	371
672	20240724	091100	366692000	97500	97500	97600	97500	210
673	20240724	091000	346207000	97500	97500	97700	97500	370
674	20240724	090900	310130500	97700	97800	97800	97700	21
675	20240724	090800	308077400	97800	97800	97800	97500	80
676	20240724	090700	300259600	97800	97800	97900	97800	260
677	20240724	090600	274821600	97800	97500	97800	97500	691
678	20240724	090500	207354600	97500	97500	97500	97400	25
679	20240724	090400	204917200	97500	97500	97500	97500	70
680	20240724	090300	198092200	97600	97700	97700	97600	160
681	20240724	090200	182475600	97700	97600	97700	97500	353
682	20240724	090100	148041300	97700	98300	98300	97700	596
683	20240724	090000	89552100	98200	98600	98600	98200	879