KissMeData/194480/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	203000	4371903300	52600	52600	52600	52600	766
3	20240724	202900	4371903300	52600	52600	52600	52600	0
4	20240724	202800	4371903300	52600	52600	52600	52600	0
5	20240724	202700	4371903300	52600	52600	52600	52600	0
6	20240724	202600	4371903300	52600	52600	52600	52600	0
7	20240724	202500	4371903300	52600	52600	52600	52600	0
8	20240724	202400	4371903300	52600	52600	52600	52600	0
9	20240724	202300	4371903300	52600	52600	52600	52600	0
10	20240724	202200	4371903300	52600	52600	52600	52600	0
11	20240724	202100	4371903300	52600	52600	52600	52600	0
12	20240724	202000	4371903300	52600	52600	52600	52600	0
13	20240724	201900	4371903300	52600	52600	52600	52600	0
14	20240724	201800	4371903300	52600	52600	52600	52600	0
15	20240724	201700	4371903300	52600	52600	52600	52600	0
16	20240724	201600	4371903300	52600	52600	52600	52600	0
17	20240724	201500	4371903300	52600	52600	52600	52600	0
18	20240724	201400	4371903300	52600	52600	52600	52600	0
19	20240724	201300	4371903300	52600	52600	52600	52600	0
20	20240724	201200	4371903300	52600	52600	52600	52600	0
21	20240724	201100	4371903300	52600	52600	52600	52600	0
22	20240724	201000	4371903300	52600	52600	52600	52600	0
23	20240724	200900	4371903300	52600	52600	52600	52600	0
24	20240724	200800	4371903300	52600	52600	52600	52600	0
25	20240724	200700	4371903300	52600	52600	52600	52600	0
26	20240724	200600	4371903300	52600	52600	52600	52600	0
27	20240724	200500	4371903300	52600	52600	52600	52600	0
28	20240724	200400	4371903300	52600	52600	52600	52600	0
29	20240724	200300	4371903300	52600	52600	52600	52600	0
30	20240724	200200	4371903300	52600	52600	52600	52600	0
31	20240724	200100	4371903300	52600	52600	52600	52600	0
32	20240724	200000	4371903300	52600	52600	52600	52600	766
33	20240724	195900	4371903300	52600	52600	52600	52600	0
34	20240724	195800	4371903300	52600	52600	52600	52600	0
35	20240724	195700	4371903300	52600	52600	52600	52600	0
36	20240724	195600	4371903300	52600	52600	52600	52600	0
37	20240724	195500	4371903300	52600	52600	52600	52600	0
38	20240724	195400	4371903300	52600	52600	52600	52600	0
39	20240724	195300	4371903300	52600	52600	52600	52600	0
40	20240724	195200	4371903300	52600	52600	52600	52600	0
41	20240724	195100	4371903300	52600	52600	52600	52600	0
42	20240724	195000	4371903300	52600	52600	52600	52600	0
43	20240724	194900	4371903300	52600	52600	52600	52600	0
44	20240724	194800	4371903300	52600	52600	52600	52600	0
45	20240724	194700	4371903300	52600	52600	52600	52600	0
46	20240724	194600	4371903300	52600	52600	52600	52600	0
47	20240724	194500	4371903300	52600	52600	52600	52600	0
48	20240724	194400	4371903300	52600	52600	52600	52600	0
49	20240724	194300	4371903300	52600	52600	52600	52600	0
50	20240724	194200	4371903300	52600	52600	52600	52600	0
51	20240724	194100	4371903300	52600	52600	52600	52600	0
52	20240724	194000	4371903300	52600	52600	52600	52600	0
53	20240724	193900	4371903300	52600	52600	52600	52600	0
54	20240724	193800	4371903300	52600	52600	52600	52600	0
55	20240724	193700	4371903300	52600	52600	52600	52600	0
56	20240724	193600	4371903300	52600	52600	52600	52600	0
57	20240724	193500	4371903300	52600	52600	52600	52600	0
58	20240724	193400	4371903300	52600	52600	52600	52600	0
59	20240724	193300	4371903300	52600	52600	52600	52600	0
60	20240724	193200	4371903300	52600	52600	52600	52600	0
61	20240724	193100	4371903300	52600	52600	52600	52600	0
62	20240724	193000	4371903300	52600	52600	52600	52600	766
63	20240724	192900	4371903300	52600	52600	52600	52600	0
64	20240724	192800	4371903300	52600	52600	52600	52600	0
65	20240724	192700	4371903300	52600	52600	52600	52600	0
66	20240724	192600	4371903300	52600	52600	52600	52600	0
67	20240724	192500	4371903300	52600	52600	52600	52600	0
68	20240724	192400	4371903300	52600	52600	52600	52600	0
69	20240724	192300	4371903300	52600	52600	52600	52600	0
70	20240724	192200	4371903300	52600	52600	52600	52600	0
71	20240724	192100	4371903300	52600	52600	52600	52600	0
72	20240724	192000	4371903300	52600	52600	52600	52600	0
73	20240724	191900	4371903300	52600	52600	52600	52600	0
74	20240724	191800	4371903300	52600	52600	52600	52600	0
75	20240724	191700	4371903300	52600	52600	52600	52600	0
76	20240724	191600	4371903300	52600	52600	52600	52600	0
77	20240724	191500	4371903300	52600	52600	52600	52600	0
78	20240724	191400	4371903300	52600	52600	52600	52600	0
79	20240724	191300	4371903300	52600	52600	52600	52600	0
80	20240724	191200	4371903300	52600	52600	52600	52600	0
81	20240724	191100	4371903300	52600	52600	52600	52600	0
82	20240724	191000	4371903300	52600	52600	52600	52600	0
83	20240724	190900	4371903300	52600	52600	52600	52600	0
84	20240724	190800	4371903300	52600	52600	52600	52600	0
85	20240724	190700	4371903300	52600	52600	52600	52600	0
86	20240724	190600	4371903300	52600	52600	52600	52600	0
87	20240724	190500	4371903300	52600	52600	52600	52600	0
88	20240724	190400	4371903300	52600	52600	52600	52600	0
89	20240724	190300	4371903300	52600	52600	52600	52600	0
90	20240724	190200	4371903300	52600	52600	52600	52600	0
91	20240724	190100	4371903300	52600	52600	52600	52600	0
92	20240724	190000	4371903300	52600	52600	52600	52600	766
93	20240724	185900	4371903300	52600	52600	52600	52600	0
94	20240724	185800	4371903300	52600	52600	52600	52600	0
95	20240724	185700	4371903300	52600	52600	52600	52600	0
96	20240724	185600	4371903300	52600	52600	52600	52600	0
97	20240724	185500	4371903300	52600	52600	52600	52600	0
98	20240724	185400	4371903300	52600	52600	52600	52600	0
99	20240724	185300	4371903300	52600	52600	52600	52600	0
100	20240724	185200	4371903300	52600	52600	52600	52600	0
101	20240724	185100	4371903300	52600	52600	52600	52600	0
102	20240724	185000	4371903300	52600	52600	52600	52600	0
103	20240724	184900	4371903300	52600	52600	52600	52600	0
104	20240724	184800	4371903300	52600	52600	52600	52600	0
105	20240724	184700	4371903300	52600	52600	52600	52600	0
106	20240724	184600	4371903300	52600	52600	52600	52600	0
107	20240724	184500	4371903300	52600	52600	52600	52600	0
108	20240724	184400	4371903300	52600	52600	52600	52600	0
109	20240724	184300	4371903300	52600	52600	52600	52600	0
110	20240724	184200	4371903300	52600	52600	52600	52600	0
111	20240724	184100	4371903300	52600	52600	52600	52600	0
112	20240724	184000	4371903300	52600	52600	52600	52600	0
113	20240724	183900	4371903300	52600	52600	52600	52600	0
114	20240724	183800	4371903300	52600	52600	52600	52600	0
115	20240724	183700	4371903300	52600	52600	52600	52600	0
116	20240724	183600	4371903300	52600	52600	52600	52600	0
117	20240724	183500	4371903300	52600	52600	52600	52600	0
118	20240724	183400	4371903300	52600	52600	52600	52600	0
119	20240724	183300	4371903300	52600	52600	52600	52600	0
120	20240724	183200	4371903300	52600	52600	52600	52600	0
121	20240724	183100	4371903300	52600	52600	52600	52600	0
122	20240724	183000	4371903300	52600	52600	52600	52600	766
123	20240724	182900	4371903300	52600	52600	52600	52600	0
124	20240724	182800	4371903300	52600	52600	52600	52600	0
125	20240724	182700	4371903300	52600	52600	52600	52600	0
126	20240724	182600	4371903300	52600	52600	52600	52600	0
127	20240724	182500	4371903300	52600	52600	52600	52600	0
128	20240724	182400	4371903300	52600	52600	52600	52600	0
129	20240724	182300	4371903300	52600	52600	52600	52600	0
130	20240724	182200	4371903300	52600	52600	52600	52600	0
131	20240724	182100	4371903300	52600	52600	52600	52600	0
132	20240724	182000	4371903300	52600	52600	52600	52600	0
133	20240724	181900	4371903300	52600	52600	52600	52600	0
134	20240724	181800	4371903300	52600	52600	52600	52600	0
135	20240724	181700	4371903300	52600	52600	52600	52600	0
136	20240724	181600	4371903300	52600	52600	52600	52600	0
137	20240724	181500	4371903300	52600	52600	52600	52600	0
138	20240724	181400	4371903300	52600	52600	52600	52600	0
139	20240724	181300	4371903300	52600	52600	52600	52600	0
140	20240724	181200	4371903300	52600	52600	52600	52600	0
141	20240724	181100	4371903300	52600	52600	52600	52600	0
142	20240724	181000	4371903300	52600	52600	52600	52600	0
143	20240724	180900	4371903300	52600	52600	52600	52600	0
144	20240724	180800	4371903300	52600	52600	52600	52600	0
145	20240724	180700	4371903300	52600	52600	52600	52600	0
146	20240724	180600	4371903300	52600	52600	52600	52600	0
147	20240724	180500	4371903300	52600	52600	52600	52600	0
148	20240724	180400	4371903300	52600	52600	52600	52600	0
149	20240724	180300	4371903300	52600	52600	52600	52600	0
150	20240724	180200	4371903300	52600	52600	52600	52600	0
151	20240724	180100	4371903300	52600	52600	52600	52600	0
152	20240724	180000	4371903300	52600	52600	52600	52600	766
153	20240724	175900	4371903300	52600	52600	52600	52600	0
154	20240724	175800	4371903300	52600	52600	52600	52600	0
155	20240724	175700	4371903300	52600	52600	52600	52600	0
156	20240724	175600	4371903300	52600	52600	52600	52600	0
157	20240724	175500	4371903300	52600	52600	52600	52600	0
158	20240724	175400	4371903300	52600	52600	52600	52600	0
159	20240724	175300	4371903300	52600	52600	52600	52600	0
160	20240724	175200	4371903300	52600	52600	52600	52600	0
161	20240724	175100	4371903300	52600	52600	52600	52600	0
162	20240724	175000	4371903300	52600	52600	52600	52600	0
163	20240724	174900	4371903300	52600	52600	52600	52600	0
164	20240724	174800	4371903300	52600	52600	52600	52600	0
165	20240724	174700	4371903300	52600	52600	52600	52600	0
166	20240724	174600	4371903300	52600	52600	52600	52600	0
167	20240724	174500	4371903300	52600	52600	52600	52600	0
168	20240724	174400	4371903300	52600	52600	52600	52600	0
169	20240724	174300	4371903300	52600	52600	52600	52600	0
170	20240724	174200	4371903300	52600	52600	52600	52600	0
171	20240724	174100	4371903300	52600	52600	52600	52600	0
172	20240724	174000	4371903300	52600	52600	52600	52600	0
173	20240724	173900	4371903300	52600	52600	52600	52600	0
174	20240724	173800	4371903300	52600	52600	52600	52600	0
175	20240724	173700	4371903300	52600	52600	52600	52600	0
176	20240724	173600	4371903300	52600	52600	52600	52600	0
177	20240724	173500	4371903300	52600	52600	52600	52600	0
178	20240724	173400	4371903300	52600	52600	52600	52600	0
179	20240724	173300	4371903300	52600	52600	52600	52600	0
180	20240724	173200	4371903300	52600	52600	52600	52600	0
181	20240724	173100	4371903300	52600	52600	52600	52600	0
182	20240724	173000	4371903300	52600	52600	52600	52600	766
183	20240724	172900	4371903300	52600	52600	52600	52600	0
184	20240724	172800	4371903300	52600	52600	52600	52600	0
185	20240724	172700	4371903300	52600	52600	52600	52600	0
186	20240724	172600	4371903300	52600	52600	52600	52600	0
187	20240724	172500	4371903300	52600	52600	52600	52600	0
188	20240724	172400	4371903300	52600	52600	52600	52600	0
189	20240724	172300	4371903300	52600	52600	52600	52600	0
190	20240724	172200	4371903300	52600	52600	52600	52600	0
191	20240724	172100	4371903300	52600	52600	52600	52600	0
192	20240724	172000	4371903300	52600	52600	52600	52600	0
193	20240724	171900	4371903300	52600	52600	52600	52600	0
194	20240724	171800	4371903300	52600	52600	52600	52600	0
195	20240724	171700	4371903300	52600	52600	52600	52600	0
196	20240724	171600	4371903300	52600	52600	52600	52600	0
197	20240724	171500	4371903300	52600	52600	52600	52600	0
198	20240724	171400	4371903300	52600	52600	52600	52600	0
199	20240724	171300	4371903300	52600	52600	52600	52600	0
200	20240724	171200	4371903300	52600	52600	52600	52600	0
201	20240724	171100	4371903300	52600	52600	52600	52600	0
202	20240724	171000	4371903300	52600	52600	52600	52600	0
203	20240724	170900	4371903300	52600	52600	52600	52600	0
204	20240724	170800	4371903300	52600	52600	52600	52600	0
205	20240724	170700	4371903300	52600	52600	52600	52600	0
206	20240724	170600	4371903300	52600	52600	52600	52600	0
207	20240724	170500	4371903300	52600	52600	52600	52600	0
208	20240724	170400	4371903300	52600	52600	52600	52600	0
209	20240724	170300	4371903300	52600	52600	52600	52600	0
210	20240724	170200	4371903300	52600	52600	52600	52600	0
211	20240724	170100	4371903300	52600	52600	52600	52600	0
212	20240724	170000	4371903300	52600	52600	52600	52600	766
213	20240724	165900	4371903300	52600	52600	52600	52600	0
214	20240724	165800	4371903300	52600	52600	52600	52600	0
215	20240724	165700	4371903300	52600	52600	52600	52600	0
216	20240724	165600	4371903300	52600	52600	52600	52600	0
217	20240724	165500	4371903300	52600	52600	52600	52600	0
218	20240724	165400	4371903300	52600	52600	52600	52600	0
219	20240724	165300	4371903300	52600	52600	52600	52600	0
220	20240724	165200	4371903300	52600	52600	52600	52600	0
221	20240724	165100	4371903300	52600	52600	52600	52600	0
222	20240724	165000	4371903300	52600	52600	52600	52600	0
223	20240724	164900	4371903300	52600	52600	52600	52600	0
224	20240724	164800	4371903300	52600	52600	52600	52600	0
225	20240724	164700	4371903300	52600	52600	52600	52600	0
226	20240724	164600	4371903300	52600	52600	52600	52600	0
227	20240724	164500	4371903300	52600	52600	52600	52600	0
228	20240724	164400	4371903300	52600	52600	52600	52600	0
229	20240724	164300	4371903300	52600	52600	52600	52600	0
230	20240724	164200	4371903300	52600	52600	52600	52600	0
231	20240724	164100	4371903300	52600	52600	52600	52600	0
232	20240724	164000	4371903300	52600	52600	52600	52600	0
233	20240724	163900	4371903300	52600	52600	52600	52600	0
234	20240724	163800	4371903300	52600	52600	52600	52600	0
235	20240724	163700	4371903300	52600	52600	52600	52600	0
236	20240724	163600	4371903300	52600	52600	52600	52600	0
237	20240724	163500	4371903300	52600	52600	52600	52600	0
238	20240724	163400	4371903300	52600	52600	52600	52600	0
239	20240724	163300	4371903300	52600	52600	52600	52600	0
240	20240724	163200	4371903300	52600	52600	52600	52600	0
241	20240724	163100	4371903300	52600	52600	52600	52600	0
242	20240724	163000	4371903300	52600	52600	52600	52600	766
243	20240724	162900	4371903300	52600	52600	52600	52600	0
244	20240724	162800	4371903300	52600	52600	52600	52600	0
245	20240724	162700	4371903300	52600	52600	52600	52600	0
246	20240724	162600	4371903300	52600	52600	52600	52600	0
247	20240724	162500	4371903300	52600	52600	52600	52600	0
248	20240724	162400	4371903300	52600	52600	52600	52600	0
249	20240724	162300	4371903300	52600	52600	52600	52600	0
250	20240724	162200	4371903300	52600	52600	52600	52600	0
251	20240724	162100	4371903300	52600	52600	52600	52600	0
252	20240724	162000	4371903300	52600	52600	52600	52600	0
253	20240724	161900	4371903300	52600	52600	52600	52600	0
254	20240724	161800	4371903300	52600	52600	52600	52600	0
255	20240724	161700	4371903300	52600	52600	52600	52600	0
256	20240724	161600	4371903300	52600	52600	52600	52600	0
257	20240724	161500	4371903300	52600	52600	52600	52600	0
258	20240724	161400	4371903300	52600	52600	52600	52600	0
259	20240724	161300	4371903300	52600	52600	52600	52600	0
260	20240724	161200	4371903300	52600	52600	52600	52600	0
261	20240724	161100	4371903300	52600	52600	52600	52600	0
262	20240724	161000	4371903300	52600	52600	52600	52600	0
263	20240724	160900	4371903300	52600	52600	52600	52600	0
264	20240724	160800	4371903300	52600	52600	52600	52600	0
265	20240724	160700	4371903300	52600	52600	52600	52600	0
266	20240724	160600	4371903300	52600	52600	52600	52600	0
267	20240724	160500	4371903300	52600	52600	52600	52600	0
268	20240724	160400	4371903300	52600	52600	52600	52600	0
269	20240724	160300	4371903300	52600	52600	52600	52600	0
270	20240724	160200	4371903300	52600	52600	52600	52600	0
271	20240724	160100	4371903300	52600	52600	52600	52600	0
272	20240724	160000	4371903300	52600	52600	52600	52600	766
273	20240724	155900	4371903300	52600	52600	52600	52600	0
274	20240724	155800	4371903300	52600	52600	52600	52600	0
275	20240724	155700	4371903300	52600	52600	52600	52600	0
276	20240724	155600	4371903300	52600	52600	52600	52600	0
277	20240724	155500	4371903300	52600	52600	52600	52600	0
278	20240724	155400	4371903300	52600	52600	52600	52600	0
279	20240724	155300	4371903300	52600	52600	52600	52600	0
280	20240724	155200	4371903300	52600	52600	52600	52600	0
281	20240724	155100	4371903300	52600	52600	52600	52600	0
282	20240724	155000	4371903300	52600	52600	52600	52600	0
283	20240724	154900	4371903300	52600	52600	52600	52600	0
284	20240724	154800	4371903300	52600	52600	52600	52600	0
285	20240724	154700	4371903300	52600	52600	52600	52600	0
286	20240724	154600	4371903300	52600	52600	52600	52600	0
287	20240724	154500	4371903300	52600	52600	52600	52600	0
288	20240724	154400	4371903300	52600	52600	52600	52600	0
289	20240724	154300	4371903300	52600	52600	52600	52600	0
290	20240724	154200	4371903300	52600	52600	52600	52600	0
291	20240724	154100	4371903300	52600	52600	52600	52600	0
292	20240724	154000	4371903300	52600	52600	52600	52600	0
293	20240724	153900	4371903300	52600	52600	52600	52600	0
294	20240724	153800	4371903300	52600	52600	52600	52600	0
295	20240724	153700	4371903300	52600	52600	52600	52600	0
296	20240724	153600	4371903300	52600	52600	52600	52600	0
297	20240724	153500	4371903300	52600	52600	52600	52600	0
298	20240724	153400	4371903300	52600	52600	52600	52600	0
299	20240724	153300	4371903300	52600	52600	52600	52600	0
300	20240724	153200	4371903300	52600	52600	52600	52600	0
301	20240724	153100	4371903300	52600	52600	52600	52600	0
302	20240724	153000	4371903300	52600	52600	52600	52600	1532
303	20240724	152900	4331611700	52300	52300	52300	52300	0
304	20240724	152800	4331611700	52300	52300	52300	52300	0
305	20240724	152700	4331611700	52300	52300	52300	52300	0
306	20240724	152600	4331611700	52300	52300	52300	52300	0
307	20240724	152500	4331611700	52300	52300	52300	52300	0
308	20240724	152400	4331611700	52300	52300	52300	52300	0
309	20240724	152300	4331611700	52300	52300	52300	52300	0
310	20240724	152200	4331611700	52300	52300	52300	52300	0
311	20240724	152100	4331611700	52300	52300	52300	52300	0
312	20240724	152000	4331611700	52300	52300	52300	52300	0
313	20240724	151900	4331611700	52300	52400	52400	52300	50
314	20240724	151800	4328991900	52400	52200	52400	52200	205
315	20240724	151700	4318259600	52400	52200	52400	52200	110
316	20240724	151600	4312498000	52400	52200	52400	52200	171
317	20240724	151500	4303555800	52400	52400	52400	52200	436
318	20240724	151400	4280745700	52400	52400	52400	52300	150
319	20240724	151300	4272889800	52300	52300	52400	52300	243
320	20240724	151200	4260169300	52400	52400	52400	52300	139
321	20240724	151100	4252888000	52300	52400	52400	52300	267
322	20240724	151000	4238905600	52400	52400	52400	52300	223
323	20240724	150900	4227230700	52300	52300	52400	52300	164
324	20240724	150800	4218653200	52300	52200	52400	52200	59
325	20240724	150700	4215569100	52400	52300	52400	52200	240
326	20240724	150600	4203007100	52400	52400	52400	52300	212
327	20240724	150500	4191907800	52400	52300	52400	52300	173
328	20240724	150400	4182847700	52400	52500	52500	52400	224
329	20240724	150300	4171109400	52500	52500	52500	52500	115
330	20240724	150200	4165071900	52500	52500	52500	52400	99
331	20240724	150100	4159875200	52500	52500	52500	52500	103
332	20240724	150000	4154467700	52500	52400	52500	52300	37
333	20240724	145900	4152527200	52500	52500	52500	52500	107
334	20240724	145800	4146909700	52400	52300	52500	52200	72
335	20240724	145700	4143142900	52400	52400	52400	52300	135
336	20240724	145600	4136072500	52300	52400	52400	52300	138
337	20240724	145500	4128844200	52500	52400	52500	52300	276
338	20240724	145400	4114399500	52400	52400	52500	52300	132
339	20240724	145300	4107483500	52400	52400	52500	52400	93
340	20240724	145200	4102609900	52400	52400	52500	52400	165
341	20240724	145100	4093953500	52400	52400	52500	52400	256
342	20240724	145000	4080529400	52500	52500	52600	52400	235
343	20240724	144900	4068203400	52400	52600	52600	52400	110
344	20240724	144800	4062422000	52600	52600	52600	52400	73
345	20240724	144700	4058590700	52500	52500	52600	52400	162
346	20240724	144600	4050089800	52600	52400	52600	52400	105
347	20240724	144500	4044577100	52500	52600	52600	52400	166
348	20240724	144400	4035866800	52600	52600	52600	52500	92
349	20240724	144300	4031036100	52600	52400	52600	52400	141
350	20240724	144200	4023636200	52600	52600	52600	52500	95
351	20240724	144100	4018647200	52500	52400	52500	52400	307
352	20240724	144000	4002539700	52400	52500	52500	52300	110
353	20240724	143900	3996766700	52500	52300	52500	52300	136
354	20240724	143800	3989643500	52400	52400	52400	52300	135
355	20240724	143700	3982572600	52400	52300	52400	52300	46
356	20240724	143600	3980166100	52400	52300	52400	52300	156
357	20240724	143500	3971995300	52400	52300	52400	52300	119
358	20240724	143400	3965762700	52400	52300	52400	52300	179
359	20240724	143300	3956389300	52400	52300	52400	52300	123
360	20240724	143200	3949955800	52400	52300	52400	52300	98
361	20240724	143100	3944829700	52200	52400	52400	52200	188
362	20240724	143000	3934991900	52400	52400	52400	52300	161
363	20240724	142900	3926560700	52300	52400	52400	52300	161
364	20240724	142800	3918129900	52500	52500	52600	52500	116
365	20240724	142700	3912039100	52600	52600	52600	52600	8
366	20240724	142600	3911618300	52600	52400	52600	52400	121
367	20240724	142500	3905267700	52400	52400	52400	52300	138
368	20240724	142400	3898039400	52400	52300	52400	52300	220
369	20240724	142300	3886523200	52400	52300	52400	52200	124
370	20240724	142200	3880038500	52400	52200	52400	52200	281
371	20240724	142100	3865341600	52300	52500	52500	52200	148
372	20240724	142000	3857581900	52500	52500	52500	52300	504
373	20240724	141900	3831198500	52500	52500	52600	52300	244
374	20240724	141800	3818416400	52500	52500	52600	52400	126
375	20240724	141700	3811803300	52400	52500	52700	52400	1412
376	20240724	141600	3737695800	52700	52700	52700	52500	140
377	20240724	141500	3730333400	52700	52500	52700	52500	151
378	20240724	141400	3722385900	52800	52800	52800	52500	188
379	20240724	141300	3712486300	52800	52600	52800	52600	118
380	20240724	141200	3706269500	52800	52700	52800	52600	288
381	20240724	141100	3691107200	52600	52700	52800	52600	108
382	20240724	141000	3685417400	52800	52800	52800	52600	140
383	20240724	140900	3678029600	52800	52800	52800	52600	112
384	20240724	140800	3672120600	52800	52800	52800	52600	123
385	20240724	140700	3665626400	52800	52900	52900	52700	28
386	20240724	140600	3664149900	52900	52800	52900	52600	99
387	20240724	140500	3658923900	52800	52800	52800	52700	134
388	20240724	140400	3651851900	52800	52900	52900	52800	102
389	20240724	140300	3646456400	52700	52700	52900	52700	176
390	20240724	140200	3637170200	52800	52700	52900	52700	324
391	20240724	140100	3620085400	52700	52600	52900	52600	187
392	20240724	140000	3610216200	52600	52900	52900	52600	107
393	20240724	135900	3604558400	52900	52900	52900	52900	99
394	20240724	135800	3599321300	52600	52900	52900	52600	118
395	20240724	135700	3593087800	52700	52900	52900	52700	27
396	20240724	135600	3591663700	52900	52700	52900	52700	123
397	20240724	135500	3585162600	52900	52900	52900	52700	145
398	20240724	135400	3577502500	52900	52700	52900	52700	103
399	20240724	135300	3572054000	52600	52600	52900	52600	131
400	20240724	135200	3565130700	52600	52800	52800	52600	103
401	20240724	135100	3559693700	52900	52600	52900	52600	113
402	20240724	135000	3553729900	52800	52600	52800	52600	118
403	20240724	134900	3547503900	52600	52700	52800	52600	213
404	20240724	134800	3536270500	52800	52900	52900	52800	109
405	20240724	134700	3530504900	52800	52800	52900	52800	30
406	20240724	134600	3528919400	52900	52900	52900	52700	212
407	20240724	134500	3517717200	53000	52900	53000	52900	204
408	20240724	134400	3506915100	52800	52800	52800	52800	158
409	20240724	134300	3498572700	52900	52900	52900	52900	94
410	20240724	134200	3493600100	52900	52800	52900	52600	286
411	20240724	134100	3478493500	52800	52600	52800	52600	110
412	20240724	134000	3472687100	52800	52800	52800	52600	132
413	20240724	133900	3465721900	52800	52600	52900	52600	152
414	20240724	133800	3457696700	52700	52900	52900	52700	120
415	20240724	133700	3451354500	52900	52900	52900	52900	0
416	20240724	133600	3451354500	52900	52800	52900	52800	114
417	20240724	133500	3445324300	52900	52600	52900	52600	106
418	20240724	133400	3439719000	52900	52900	52900	52900	198
419	20240724	133300	3429244800	52900	52600	52900	52600	158
420	20240724	133200	3420905500	52600	52800	52800	52600	206
421	20240724	133100	3410040400	52800	52700	52800	52700	113
422	20240724	133000	3404076100	52800	52800	52800	52800	107
423	20240724	132900	3398426500	52700	52800	52800	52700	93
424	20240724	132800	3393516900	52700	52800	52800	52700	107
425	20240724	132700	3387868300	52700	52800	52800	52700	67
426	20240724	132600	3384336300	52900	52800	52900	52800	108
427	20240724	132500	3378624900	52800	52900	52900	52800	319
428	20240724	132400	3361749900	52900	52700	52900	52700	105
429	20240724	132300	3356197300	52900	52900	52900	52900	103
430	20240724	132200	3350748600	52700	52800	52900	52700	88
431	20240724	132100	3346094000	52900	52900	52900	52700	118
432	20240724	132000	3339853400	52700	53000	53000	52700	131
433	20240724	131900	3332924500	53000	52700	53000	52700	116
434	20240724	131800	3326778000	52700	53000	53000	52700	104
435	20240724	131700	3321268400	52700	53000	53000	52700	24
436	20240724	131600	3320002400	53000	52700	53000	52700	103
437	20240724	131500	3314545800	52700	52700	53000	52700	370
438	20240724	131400	3295026900	53000	53000	53000	53000	103
439	20240724	131300	3289567900	53000	52700	53000	52700	97
440	20240724	131200	3284429300	53000	52800	53000	52700	161
441	20240724	131100	3275911500	52800	53000	53000	52800	103
442	20240724	131000	3270456500	53000	52800	53000	52800	132
443	20240724	130900	3263466100	53000	52900	53000	52900	136
444	20240724	130800	3256269300	52900	52900	52900	52900	95
445	20240724	130700	3251243800	52700	52700	52700	52700	18
446	20240724	130600	3250295200	52900	52900	52900	52900	97
447	20240724	130500	3245163900	52900	52900	52900	52900	96
448	20240724	130400	3240085500	52800	52900	52900	52800	131
449	20240724	130300	3233167900	52800	52800	52800	52800	105
450	20240724	130200	3227623900	52800	52600	52800	52600	114
451	20240724	130100	3221605700	52700	52700	52900	52700	213
452	20240724	130000	3210359600	52900	52700	52900	52600	170
453	20240724	125900	3201384300	52700	52800	52900	52700	476
454	20240724	125800	3176252900	52900	53000	53000	52900	173
455	20240724	125700	3167088600	52900	53000	53000	52900	147
456	20240724	125600	3159301700	52900	52900	52900	52800	40
457	20240724	125500	3157186400	53100	53000	53100	53000	499
458	20240724	125400	3130731300	52900	52900	52900	52900	102
459	20240724	125300	3125335500	52900	52800	52900	52800	96
460	20240724	125200	3120257900	52900	52900	52900	52900	98
461	20240724	125100	3115073700	52800	53000	53000	52800	321
462	20240724	125000	3098107100	52800	52900	52900	52800	105
463	20240724	124900	3092553400	53000	53000	53000	53000	126
464	20240724	124800	3085875400	53000	53000	53000	53000	103
465	20240724	124700	3080416400	52900	53000	53000	52900	254
466	20240724	124600	3066971400	53100	53100	53100	53100	0
467	20240724	124500	3066971400	53100	52900	53100	52900	125
468	20240724	124400	3060336900	52900	53100	53100	52900	150
469	20240724	124300	3052379900	53100	52900	53100	52900	114
470	20240724	124200	3046329900	52900	53000	53100	52900	323
471	20240724	124100	3029202900	53000	53000	53100	53000	210
472	20240724	124000	3018062900	53000	52900	53100	52900	138
473	20240724	123900	3010744800	52900	52900	53100	52900	160
474	20240724	123800	3002261000	53100	53000	53100	52900	350
475	20240724	123700	2983693100	53000	53000	53000	52900	216
476	20240724	123600	2972246100	52900	52900	52900	52900	31
477	20240724	123500	2970606200	53000	53000	53000	52900	211
478	20240724	123400	2959427200	53000	53000	53000	53000	100
479	20240724	123300	2954127200	53000	52900	53000	52900	125
480	20240724	123200	2947506000	53000	52900	53000	52900	147
481	20240724	123100	2939720000	52900	52900	53000	52900	142
482	20240724	123000	2932196800	52900	52900	52900	52900	376
483	20240724	122900	2912306400	52900	53000	53000	52900	116
484	20240724	122800	2906158500	53000	52900	53000	52900	140
485	20240724	122700	2898739300	52900	53000	53000	52900	131
486	20240724	122600	2891800700	53000	53000	53000	53000	31
487	20240724	122500	2890157700	53000	52800	53000	52800	124
488	20240724	122400	2883589300	52900	52900	52900	52900	81
489	20240724	122300	2879304400	52800	52800	52800	52800	66
490	20240724	122200	2875819600	52800	52800	52800	52700	227
491	20240724	122100	2863834900	52900	53000	53000	52900	102
492	20240724	122000	2858429200	53000	53100	53100	53000	1185
493	20240724	121900	2795615400	53100	53100	53100	53000	206
494	20240724	121800	2784677600	53100	53100	53200	53100	111
495	20240724	121700	2778775500	53100	53200	53200	53100	431
496	20240724	121600	2755879600	53100	53200	53200	53000	938
497	20240724	121500	2706072300	53200	53200	53300	53100	245
498	20240724	121400	2693027100	53200	53000	53200	53000	1408
499	20240724	121300	2618177600	53000	52800	53100	52800	3554
500	20240724	121200	2430112300	52800	52700	52800	52700	117
501	20240724	121100	2423945200	52700	52600	52700	52600	192
502	20240724	121000	2413827600	52700	52800	52800	52700	126
503	20240724	120900	2407176200	52600	52600	52600	52600	25
504	20240724	120800	2405861200	52500	52800	52800	52500	416
505	20240724	120700	2383969200	52800	52700	52800	52700	93
506	20240724	120600	2379068000	52700	52700	52700	52700	0
507	20240724	120500	2379068000	52700	52700	52700	52600	182
508	20240724	120400	2369477400	52700	52700	52700	52700	477
509	20240724	120300	2344339500	52700	52600	52700	52600	349
510	20240724	120200	2325971600	52600	52600	52700	52600	240
511	20240724	120100	2313339400	52500	52500	52700	52500	108
512	20240724	120000	2307650200	52700	52700	52700	52700	91
513	20240724	115900	2302854500	52700	52700	52700	52500	116
514	20240724	115800	2296742700	52700	52700	52700	52700	99
515	20240724	115700	2291525400	52700	52500	52700	52500	113
516	20240724	115600	2285571900	52600	52500	52600	52500	9
517	20240724	115500	2285098700	52500	52500	52500	52400	41
518	20240724	115400	2282946500	52600	52500	52600	52500	163
519	20240724	115300	2274379300	52600	52500	52600	52500	91
520	20240724	115200	2269592800	52600	52600	52700	52600	318
521	20240724	115100	2252848400	52600	52500	52600	52500	85
522	20240724	115000	2248378200	52500	52500	52500	52500	71
523	20240724	114900	2244650700	52400	52600	52600	52400	91
524	20240724	114800	2239864500	52600	52600	52600	52600	109
525	20240724	114700	2234131100	52600	52600	52600	52600	78
526	20240724	114600	2230028300	52600	52600	52600	52600	0
527	20240724	114500	2230028300	52600	52400	52600	52400	108
528	20240724	114400	2224349100	52600	52600	52600	52600	87
529	20240724	114300	2219772900	52600	52400	52600	52300	113
530	20240724	114200	2213829600	52300	52600	52600	52300	84
531	20240724	114100	2209413600	52700	52600	52700	52300	419
532	20240724	114000	2187415100	52700	52500	52700	52500	13
533	20240724	113900	2186731800	52600	52700	52700	52600	105
534	20240724	113800	2181199400	52600	52600	52600	52600	98
535	20240724	113700	2176044600	52600	52700	52700	52600	168
536	20240724	113600	2167196200	52700	52700	52700	52700	0
537	20240724	113500	2167196200	52700	52600	52700	52600	122
538	20240724	113400	2160770900	52600	52600	52600	52600	38
539	20240724	113300	2158772100	52600	52700	52700	52600	108
540	20240724	113200	2153080900	52700	52700	52700	52700	102
541	20240724	113100	2147705500	52600	52700	52700	52600	146
542	20240724	113000	2140016900	52700	52700	52700	52600	413
543	20240724	112900	2118252000	52700	52700	52700	52700	85
544	20240724	112800	2113772500	52600	52800	52800	52600	105
545	20240724	112700	2108230200	52800	52700	52800	52600	376
546	20240724	112600	2088400300	52700	52700	52800	52700	98
547	20240724	112500	2083235600	52800	52700	52800	52700	159
548	20240724	112400	2074846700	52700	52600	52700	52600	1835
549	20240724	112300	1978144300	52600	52600	52600	52400	103
550	20240724	112200	1972728100	52600	52500	52600	52500	116
551	20240724	112100	1966629000	52600	52500	52600	52500	343
552	20240724	112000	1948588400	52600	52500	52600	52300	95
553	20240724	111900	1943601700	52500	52500	52500	52500	91
554	20240724	111800	1938824200	52500	52400	52600	52400	543
555	20240724	111700	1910288000	52400	52600	52600	52400	116
556	20240724	111600	1904190100	52500	52600	52600	52500	109
557	20240724	111500	1898458600	52600	52500	52600	52500	333
558	20240724	111400	1880953400	52500	52600	52600	52500	233
559	20240724	111300	1868708800	52600	52600	52600	52500	209
560	20240724	111200	1857715900	52600	52500	52600	52500	140
561	20240724	111100	1850352100	52400	52700	52800	52400	609
562	20240724	111000	1818266700	52700	52700	52800	52700	562
563	20240724	110900	1788638800	52700	52500	52700	52500	1069
564	20240724	110800	1732407300	52500	52500	52500	52500	66
565	20240724	110700	1728942300	52600	52600	52700	52600	132
566	20240724	110600	1721990500	52600	52600	52700	52600	884
567	20240724	110500	1675492000	52500	52400	52500	52400	1842
568	20240724	110400	1578791700	52400	52400	52400	52400	113
569	20240724	110300	1572870500	52400	52400	52400	52400	129
570	20240724	110200	1566110900	52400	52300	52400	52300	46
571	20240724	110100	1563703800	52300	52300	52400	52300	260
572	20240724	110000	1550096400	52300	52300	52400	52300	104
573	20240724	105900	1544647900	52400	52400	52400	52400	97
574	20240724	105800	1539565100	52300	52400	52400	52300	94
575	20240724	105700	1534639900	52300	52300	52400	52300	351
576	20240724	105600	1516258300	52400	52400	52400	52400	87
577	20240724	105500	1511699500	52200	52200	52200	52200	9
578	20240724	105400	1511229700	52400	52400	52400	52400	94
579	20240724	105300	1506304100	52400	52400	52400	52400	117
580	20240724	105200	1500173300	52300	52200	52300	52200	309
581	20240724	105100	1484013300	52200	52200	52200	52200	16
582	20240724	105000	1483178100	52200	52100	52300	52100	120
583	20240724	104900	1476906000	52200	52300	52300	52200	109
584	20240724	104800	1471207500	52300	52200	52300	52200	106
585	20240724	104700	1465663800	52300	52200	52300	52200	141
586	20240724	104600	1458295500	52200	52200	52200	52200	39
587	20240724	104500	1456259700	52200	52200	52200	52200	48
588	20240724	104400	1453754100	52200	52200	52200	52200	180
589	20240724	104300	1444358100	52200	52000	52200	52000	30
590	20240724	104200	1442795500	52000	52200	52200	52000	159
591	20240724	104100	1434496100	52200	52100	52200	52100	43
592	20240724	104000	1432253500	52100	52300	52300	52100	110
593	20240724	103900	1426502600	52300	52400	52400	52300	110
594	20240724	103800	1420739200	52400	52100	52400	52100	93
595	20240724	103700	1415868400	52400	52300	52400	52300	120
596	20240724	103600	1409581900	52300	52300	52300	52300	758
597	20240724	103500	1369938500	52300	52300	52300	52300	0
598	20240724	103400	1369938500	52300	52300	52300	52300	100
599	20240724	103300	1364708500	52300	52200	52300	52200	340
600	20240724	103200	1346930100	52200	52300	52300	52200	169
601	20240724	103100	1338097800	52300	52300	52300	52200	131
602	20240724	103000	1331247300	52300	52300	52300	52300	64
603	20240724	102900	1327900100	52300	52300	52300	52300	181
604	20240724	102800	1318433800	52300	52200	52300	52200	40
605	20240724	102700	1316344000	52200	52200	52200	52200	109
606	20240724	102600	1310654200	52200	52200	52200	52200	91
607	20240724	102500	1305904000	52200	52200	52200	52200	50
608	20240724	102400	1303294000	52300	52200	52300	52200	192
609	20240724	102300	1293263600	52200	52000	52200	51900	5
610	20240724	102200	1293003100	52300	52300	52300	52300	78
611	20240724	102100	1288923700	52300	52300	52300	52300	117
612	20240724	102000	1282804600	52300	52300	52300	52300	75
613	20240724	101900	1278882100	52400	52100	52400	52100	1245
614	20240724	101800	1213838200	52100	52200	52200	52100	314
615	20240724	101700	1197455100	52200	52200	52200	52200	196
616	20240724	101600	1187223900	52000	52100	52100	51900	409
617	20240724	101500	1165927600	52100	52100	52100	52100	37
618	20240724	101400	1163999900	52100	52100	52100	52100	67
619	20240724	101300	1160509200	52200	52200	52200	52200	150
620	20240724	101200	1152679200	52200	52200	52200	52200	214
621	20240724	101100	1141508400	52200	52200	52300	52200	141
622	20240724	101000	1134140100	52200	52200	52200	52200	60
623	20240724	100900	1131008100	52300	52200	52300	52200	81
624	20240724	100800	1126772000	52200	52200	52200	52200	64
625	20240724	100700	1123431200	52100	52000	52200	52000	630
626	20240724	100600	1090616500	52100	52200	52200	52100	157
627	20240724	100500	1082425300	52100	52300	52300	52100	192
628	20240724	100400	1072417900	52300	52200	52300	52200	113
629	20240724	100300	1066510100	52300	52300	52300	52200	221
630	20240724	100200	1054953200	52300	52300	52400	52300	204
631	20240724	100100	1044267000	52300	52300	52400	52300	786
632	20240724	100000	1003129900	52400	52400	52400	52300	559
633	20240724	095900	973843800	52400	52500	52500	52300	286
634	20240724	095800	958833100	52500	52300	52600	52300	1598
635	20240724	095700	875003900	52300	52300	52400	52300	113
636	20240724	095600	869093800	52200	52300	52300	52200	1059
637	20240724	095500	813717400	52200	52200	52300	52200	28
638	20240724	095400	812255700	52300	52300	52400	52300	319
639	20240724	095300	795555000	52300	52200	52300	52200	538
640	20240724	095200	767427500	52200	52200	52200	52100	365
641	20240724	095100	748374700	52200	52300	52400	52100	711
642	20240724	095000	711209900	52200	52200	52200	52200	268
643	20240724	094900	697220300	52200	51900	52300	51900	1735
644	20240724	094800	606821200	51900	51800	51900	51800	379
645	20240724	094700	587153100	51800	51700	51800	51700	298
646	20240724	094600	571718700	51700	51700	51800	51700	159
647	20240724	094500	563487500	51700	51700	51700	51700	51
648	20240724	094400	560850800	51700	51400	51700	51400	293
649	20240724	094300	545743300	51500	51500	51500	51500	155
650	20240724	094200	537760800	51600	51600	51600	51600	2
651	20240724	094100	537657600	51600	51600	51600	51600	1
652	20240724	094000	537606000	51600	51500	51600	51500	28
653	20240724	093900	536161300	51500	51500	51500	51500	0
654	20240724	093800	536161300	51500	51400	51500	51400	242
655	20240724	093700	523713500	51400	51400	51400	51400	50
656	20240724	093600	521143500	51400	51500	51500	51400	96
657	20240724	093500	516208000	51500	51500	51500	51500	86
658	20240724	093400	511779000	51500	51700	51700	51500	53
659	20240724	093300	509047800	51600	51600	51700	51600	145
660	20240724	093200	501565700	51600	51600	51600	51600	1
661	20240724	093100	501514100	51700	51700	51700	51700	43
662	20240724	093000	499291000	51500	51500	51500	51500	10
663	20240724	092900	498776000	51500	51700	51700	51500	159
664	20240724	092800	490586900	51700	51700	51700	51700	3
665	20240724	092700	490431800	51700	51600	51800	51500	419
666	20240724	092600	468769300	51500	51300	51500	51300	171
667	20240724	092500	459965800	51500	51500	51500	51500	59
668	20240724	092400	456927300	51500	51100	51500	51100	142
669	20240724	092300	449623100	51300	51200	51300	51200	2155
670	20240724	092200	339088100	51200	51300	51300	51200	401
671	20240724	092100	318555500	51400	51400	51400	51400	125
672	20240724	092000	312130500	51400	51500	51500	51400	33
673	20240724	091900	310432100	51500	51400	51500	51400	122
674	20240724	091800	304149800	51500	51500	51500	51500	46
675	20240724	091700	301780800	51500	51400	51600	51400	787
676	20240724	091600	261265600	51300	51300	51300	51300	90
677	20240724	091500	256648600	51300	51400	51400	51300	46
678	20240724	091400	254284300	51400	51200	51400	51200	430
679	20240724	091300	232205600	51200	51200	51200	51200	65
680	20240724	091200	228877600	51200	51200	51200	51200	102
681	20240724	091100	223655200	51200	51200	51200	51200	10
682	20240724	091000	223143200	51200	51200	51200	51200	0
683	20240724	090900	223143200	51200	51400	51400	51100	123
684	20240724	090800	216835800	51000	50800	51000	50800	276
685	20240724	090700	202794400	50800	51000	51000	50800	507
686	20240724	090600	176965400	51000	51200	51200	51000	169
687	20240724	090500	168318800	51500	51200	51500	51200	137
688	20240724	090400	161268100	51100	51300	51300	51100	211
689	20240724	090300	150451600	51100	51200	51300	51100	1074
690	20240724	090200	95539100	51200	51300	51600	51100	641
691	20240724	090100	62519400	51300	51400	51400	51200	70
692	20240724	090000	58923700	51400	51200	51400	50900	1152