KissMeData/005070/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	184400	24569043300	129700	129700	129700	129700	6563
3	20240723	184300	24569043300	129700	129700	129700	129700	0
4	20240723	184200	24569043300	129700	129700	129700	129700	0
5	20240723	184100	24569043300	129700	129700	129700	129700	0
6	20240723	184000	24569043300	129700	129700	129700	129700	0
7	20240723	183900	24569043300	129700	129700	129700	129700	0
8	20240723	183800	24569043300	129700	129700	129700	129700	0
9	20240723	183700	24569043300	129700	129700	129700	129700	0
10	20240723	183600	24569043300	129700	129700	129700	129700	0
11	20240723	183500	24569043300	129700	129700	129700	129700	0
12	20240723	183400	24569043300	129700	129700	129700	129700	0
13	20240723	183300	24569043300	129700	129700	129700	129700	0
14	20240723	183200	24569043300	129700	129700	129700	129700	0
15	20240723	183100	24569043300	129700	129700	129700	129700	0
16	20240723	183000	24569043300	129700	129700	129700	129700	0
17	20240723	182900	24569043300	129700	129700	129700	129700	0
18	20240723	182800	24569043300	129700	129700	129700	129700	0
19	20240723	182700	24569043300	129700	129700	129700	129700	0
20	20240723	182600	24569043300	129700	129700	129700	129700	0
21	20240723	182500	24569043300	129700	129700	129700	129700	0
22	20240723	182400	24569043300	129700	129700	129700	129700	0
23	20240723	182300	24569043300	129700	129700	129700	129700	0
24	20240723	182200	24569043300	129700	129700	129700	129700	0
25	20240723	182100	24569043300	129700	129700	129700	129700	0
26	20240723	182000	24569043300	129700	129700	129700	129700	0
27	20240723	181900	24569043300	129700	129700	129700	129700	0
28	20240723	181800	24569043300	129700	129700	129700	129700	0
29	20240723	181700	24569043300	129700	129700	129700	129700	0
30	20240723	181600	24569043300	129700	129700	129700	129700	0
31	20240723	181500	24569043300	129700	129700	129700	129700	0
32	20240723	181400	24569043300	129700	129700	129700	129700	6563
33	20240723	181300	24569043300	129700	129700	129700	129700	0
34	20240723	181200	24569043300	129700	129700	129700	129700	0
35	20240723	181100	24569043300	129700	129700	129700	129700	0
36	20240723	181000	24569043300	129700	129700	129700	129700	0
37	20240723	180900	24569043300	129700	129700	129700	129700	0
38	20240723	180800	24569043300	129700	129700	129700	129700	0
39	20240723	180700	24569043300	129700	129700	129700	129700	0
40	20240723	180600	24569043300	129700	129700	129700	129700	0
41	20240723	180500	24569043300	129700	129700	129700	129700	0
42	20240723	180400	24569043300	129700	129700	129700	129700	0
43	20240723	180300	24569043300	129700	129700	129700	129700	0
44	20240723	180200	24569043300	129700	129700	129700	129700	0
45	20240723	180100	24569043300	129700	129700	129700	129700	0
46	20240723	180000	24569043300	129700	129700	129700	129700	0
47	20240723	175900	24569043300	129700	129700	129700	129700	0
48	20240723	175800	24569043300	129700	129700	129700	129700	0
49	20240723	175700	24569043300	129700	129700	129700	129700	0
50	20240723	175600	24569043300	129700	129700	129700	129700	0
51	20240723	175500	24569043300	129700	129700	129700	129700	0
52	20240723	175400	24569043300	129700	129700	129700	129700	0
53	20240723	175300	24569043300	129700	129700	129700	129700	0
54	20240723	175200	24569043300	129700	129700	129700	129700	0
55	20240723	175100	24569043300	129700	129700	129700	129700	0
56	20240723	175000	24569043300	129700	129700	129700	129700	0
57	20240723	174900	24569043300	129700	129700	129700	129700	0
58	20240723	174800	24569043300	129700	129700	129700	129700	0
59	20240723	174700	24569043300	129700	129700	129700	129700	0
60	20240723	174600	24569043300	129700	129700	129700	129700	0
61	20240723	174500	24569043300	129700	129700	129700	129700	0
62	20240723	174400	24569043300	129700	129700	129700	129700	6563
63	20240723	174300	24569043300	129700	129700	129700	129700	0
64	20240723	174200	24569043300	129700	129700	129700	129700	0
65	20240723	174100	24569043300	129700	129700	129700	129700	0
66	20240723	174000	24569043300	129700	129700	129700	129700	0
67	20240723	173900	24569043300	129700	129700	129700	129700	0
68	20240723	173800	24569043300	129700	129700	129700	129700	0
69	20240723	173700	24569043300	129700	129700	129700	129700	0
70	20240723	173600	24569043300	129700	129700	129700	129700	0
71	20240723	173500	24569043300	129700	129700	129700	129700	0
72	20240723	173400	24569043300	129700	129700	129700	129700	0
73	20240723	173300	24569043300	129700	129700	129700	129700	0
74	20240723	173200	24569043300	129700	129700	129700	129700	0
75	20240723	173100	24569043300	129700	129700	129700	129700	0
76	20240723	173000	24569043300	129700	129700	129700	129700	0
77	20240723	172900	24569043300	129700	129700	129700	129700	0
78	20240723	172800	24569043300	129700	129700	129700	129700	0
79	20240723	172700	24569043300	129700	129700	129700	129700	0
80	20240723	172600	24569043300	129700	129700	129700	129700	0
81	20240723	172500	24569043300	129700	129700	129700	129700	0
82	20240723	172400	24569043300	129700	129700	129700	129700	0
83	20240723	172300	24569043300	129700	129700	129700	129700	0
84	20240723	172200	24569043300	129700	129700	129700	129700	0
85	20240723	172100	24569043300	129700	129700	129700	129700	0
86	20240723	172000	24569043300	129700	129700	129700	129700	0
87	20240723	171900	24569043300	129700	129700	129700	129700	0
88	20240723	171800	24569043300	129700	129700	129700	129700	0
89	20240723	171700	24569043300	129700	129700	129700	129700	0
90	20240723	171600	24569043300	129700	129700	129700	129700	0
91	20240723	171500	24569043300	129700	129700	129700	129700	0
92	20240723	171400	24569043300	129700	129700	129700	129700	6563
93	20240723	171300	24569043300	129700	129700	129700	129700	0
94	20240723	171200	24569043300	129700	129700	129700	129700	0
95	20240723	171100	24569043300	129700	129700	129700	129700	0
96	20240723	171000	24569043300	129700	129700	129700	129700	0
97	20240723	170900	24569043300	129700	129700	129700	129700	0
98	20240723	170800	24569043300	129700	129700	129700	129700	0
99	20240723	170700	24569043300	129700	129700	129700	129700	0
100	20240723	170600	24569043300	129700	129700	129700	129700	0
101	20240723	170500	24569043300	129700	129700	129700	129700	0
102	20240723	170400	24569043300	129700	129700	129700	129700	0
103	20240723	170300	24569043300	129700	129700	129700	129700	0
104	20240723	170200	24569043300	129700	129700	129700	129700	0
105	20240723	170100	24569043300	129700	129700	129700	129700	0
106	20240723	170000	24569043300	129700	129700	129700	129700	0
107	20240723	165900	24569043300	129700	129700	129700	129700	0
108	20240723	165800	24569043300	129700	129700	129700	129700	0
109	20240723	165700	24569043300	129700	129700	129700	129700	0
110	20240723	165600	24569043300	129700	129700	129700	129700	0
111	20240723	165500	24569043300	129700	129700	129700	129700	0
112	20240723	165400	24569043300	129700	129700	129700	129700	0
113	20240723	165300	24569043300	129700	129700	129700	129700	0
114	20240723	165200	24569043300	129700	129700	129700	129700	0
115	20240723	165100	24569043300	129700	129700	129700	129700	0
116	20240723	165000	24569043300	129700	129700	129700	129700	0
117	20240723	164900	24569043300	129700	129700	129700	129700	0
118	20240723	164800	24569043300	129700	129700	129700	129700	0
119	20240723	164700	24569043300	129700	129700	129700	129700	0
120	20240723	164600	24569043300	129700	129700	129700	129700	0
121	20240723	164500	24569043300	129700	129700	129700	129700	0
122	20240723	164400	24569043300	129700	129700	129700	129700	6563
123	20240723	164300	24569043300	129700	129700	129700	129700	0
124	20240723	164200	24569043300	129700	129700	129700	129700	0
125	20240723	164100	24569043300	129700	129700	129700	129700	0
126	20240723	164000	24569043300	129700	129700	129700	129700	0
127	20240723	163900	24569043300	129700	129700	129700	129700	0
128	20240723	163800	24569043300	129700	129700	129700	129700	0
129	20240723	163700	24569043300	129700	129700	129700	129700	0
130	20240723	163600	24569043300	129700	129700	129700	129700	0
131	20240723	163500	24569043300	129700	129700	129700	129700	0
132	20240723	163400	24569043300	129700	129700	129700	129700	0
133	20240723	163300	24569043300	129700	129700	129700	129700	0
134	20240723	163200	24569043300	129700	129700	129700	129700	0
135	20240723	163100	24569043300	129700	129700	129700	129700	0
136	20240723	163000	24569043300	129700	129700	129700	129700	0
137	20240723	162900	24569043300	129700	129700	129700	129700	0
138	20240723	162800	24569043300	129700	129700	129700	129700	0
139	20240723	162700	24569043300	129700	129700	129700	129700	0
140	20240723	162600	24569043300	129700	129700	129700	129700	0
141	20240723	162500	24569043300	129700	129700	129700	129700	0
142	20240723	162400	24569043300	129700	129700	129700	129700	0
143	20240723	162300	24569043300	129700	129700	129700	129700	0
144	20240723	162200	24569043300	129700	129700	129700	129700	0
145	20240723	162100	24569043300	129700	129700	129700	129700	0
146	20240723	162000	24569043300	129700	129700	129700	129700	0
147	20240723	161900	24569043300	129700	129700	129700	129700	0
148	20240723	161800	24569043300	129700	129700	129700	129700	0
149	20240723	161700	24569043300	129700	129700	129700	129700	0
150	20240723	161600	24569043300	129700	129700	129700	129700	0
151	20240723	161500	24569043300	129700	129700	129700	129700	0
152	20240723	161400	24569043300	129700	129700	129700	129700	6563
153	20240723	161300	24569043300	129700	129700	129700	129700	0
154	20240723	161200	24569043300	129700	129700	129700	129700	0
155	20240723	161100	24569043300	129700	129700	129700	129700	0
156	20240723	161000	24569043300	129700	129700	129700	129700	0
157	20240723	160900	24569043300	129700	129700	129700	129700	0
158	20240723	160800	24569043300	129700	129700	129700	129700	0
159	20240723	160700	24569043300	129700	129700	129700	129700	0
160	20240723	160600	24569043300	129700	129700	129700	129700	0
161	20240723	160500	24569043300	129700	129700	129700	129700	0
162	20240723	160400	24569043300	129700	129700	129700	129700	0
163	20240723	160300	24569043300	129700	129700	129700	129700	0
164	20240723	160200	24569043300	129700	129700	129700	129700	0
165	20240723	160100	24569043300	129700	129700	129700	129700	0
166	20240723	160000	24569043300	129700	129700	129700	129700	0
167	20240723	155900	24569043300	129700	129700	129700	129700	0
168	20240723	155800	24569043300	129700	129700	129700	129700	0
169	20240723	155700	24569043300	129700	129700	129700	129700	0
170	20240723	155600	24569043300	129700	129700	129700	129700	0
171	20240723	155500	24569043300	129700	129700	129700	129700	0
172	20240723	155400	24569043300	129700	129700	129700	129700	0
173	20240723	155300	24569043300	129700	129700	129700	129700	0
174	20240723	155200	24569043300	129700	129700	129700	129700	0
175	20240723	155100	24569043300	129700	129700	129700	129700	0
176	20240723	155000	24569043300	129700	129700	129700	129700	0
177	20240723	154900	24569043300	129700	129700	129700	129700	0
178	20240723	154800	24569043300	129700	129700	129700	129700	0
179	20240723	154700	24569043300	129700	129700	129700	129700	0
180	20240723	154600	24569043300	129700	129700	129700	129700	0
181	20240723	154500	24569043300	129700	129700	129700	129700	0
182	20240723	154400	24569043300	129700	129700	129700	129700	6563
183	20240723	154300	24569043300	129700	129700	129700	129700	0
184	20240723	154200	24569043300	129700	129700	129700	129700	0
185	20240723	154100	24569043300	129700	129700	129700	129700	0
186	20240723	154000	24569043300	129700	129700	129700	129700	0
187	20240723	153900	24569043300	129700	129700	129700	129700	0
188	20240723	153800	24569043300	129700	129700	129700	129700	0
189	20240723	153700	24569043300	129700	129700	129700	129700	0
190	20240723	153600	24569043300	129700	129700	129700	129700	0
191	20240723	153500	24569043300	129700	129700	129700	129700	0
192	20240723	153400	24569043300	129700	129700	129700	129700	0
193	20240723	153300	24569043300	129700	129700	129700	129700	0
194	20240723	153200	24569043300	129700	129700	129700	129700	0
195	20240723	153100	24569043300	129700	129700	129700	129700	0
196	20240723	153000	24569043300	129700	129700	129700	129700	6563
197	20240723	152900	23717822200	130000	130000	130000	130000	0
198	20240723	152800	23717822200	130000	130000	130000	130000	0
199	20240723	152700	23717822200	130000	130000	130000	130000	0
200	20240723	152600	23717822200	130000	130000	130000	130000	0
201	20240723	152500	23717822200	130000	130000	130000	130000	0
202	20240723	152400	23717822200	130000	130000	130000	130000	0
203	20240723	152300	23717822200	130000	130000	130000	130000	0
204	20240723	152200	23717822200	130000	130000	130000	130000	0
205	20240723	152100	23717822200	130000	130000	130000	130000	0
206	20240723	152000	23717822200	130000	130000	130000	130000	0
207	20240723	151900	23717822200	130000	129700	130200	129700	605
208	20240723	151800	23639210100	129700	129700	130200	129500	1572
209	20240723	151700	23435375400	129700	130100	130100	129600	2385
210	20240723	151600	23125673700	130100	130400	130400	130000	1183
211	20240723	151500	22971815100	130100	130300	130500	130100	1278
212	20240723	151400	22805304200	130300	131000	131000	130100	1065
213	20240723	151300	22666492300	130400	129900	131200	129900	1059
214	20240723	151200	22528293700	129900	130100	130200	129700	1648
215	20240723	151100	22314172200	130000	130900	131200	129500	1705
216	20240723	151000	22092275800	130900	131000	131500	130900	3712
217	20240723	150900	21604972600	131000	129000	131100	128800	10409
218	20240723	150800	20254691100	129000	129000	129000	128900	459
219	20240723	150700	20195499800	129000	128900	129000	128800	398
220	20240723	150600	20144199600	128900	128900	129100	128800	878
221	20240723	150500	20031020400	128900	129200	129200	128800	1688
222	20240723	150400	19813273600	129200	129300	129300	129100	524
223	20240723	150300	19745578000	129200	129100	129300	129000	576
224	20240723	150200	19671148400	129000	129100	129300	129000	518
225	20240723	150100	19604241700	129000	129000	129000	129000	580
226	20240723	150000	19529421700	129000	128700	129000	128600	1231
227	20240723	145900	19370932700	128700	128800	128900	128600	1212
228	20240723	145800	19214931500	128800	128800	128900	128700	635
229	20240723	145700	19133160100	128800	128700	128800	128700	438
230	20240723	145600	19076751900	128800	128700	128900	128700	356
231	20240723	145500	19030924400	128800	128800	128900	128700	596
232	20240723	145400	18954197300	128900	129000	129000	128700	1275
233	20240723	145300	18789989000	128900	128900	129000	128900	492
234	20240723	145200	18726558800	129000	129000	129000	128900	328
235	20240723	145100	18684265200	129000	129100	129100	128900	720
236	20240723	145000	18591395100	129100	129000	129200	129000	661
237	20240723	144900	18506102800	129100	129200	129300	129000	786
238	20240723	144800	18404608200	129200	129800	129800	129200	309
239	20240723	144700	18364633300	129700	129800	129900	129600	37
240	20240723	144600	18359831600	129700	129500	129900	129400	291
241	20240723	144500	18322115400	129500	129500	129600	129400	114
242	20240723	144400	18307355800	129500	129600	129600	129400	955
243	20240723	144300	18183686900	129600	129600	129900	129500	293
244	20240723	144200	18145689200	129600	129600	129600	129600	156
245	20240723	144100	18125471600	129600	129700	129700	129600	526
246	20240723	144000	18057300700	129700	129700	130000	129700	270
247	20240723	143900	18022259900	129700	129700	129800	129700	233
248	20240723	143800	17992027900	129600	129800	129800	129600	634
249	20240723	143700	17909840100	129700	129600	129700	129600	199
250	20240723	143600	17884030100	129600	129500	129600	129500	183
251	20240723	143500	17860314900	129600	129700	129700	129500	477
252	20240723	143400	17798485700	129700	129900	129900	129700	128
253	20240723	143300	17781870100	129700	129800	129900	129700	522
254	20240723	143200	17714134500	129900	129800	129900	129800	143
255	20240723	143100	17695567200	129800	129900	129900	129800	95
256	20240723	143000	17683233800	129800	129800	129900	129800	64
257	20240723	142900	17674925800	129800	129900	129900	129800	90
258	20240723	142800	17663241000	129900	129800	129900	129800	101
259	20240723	142700	17650123000	129800	129800	129800	129700	116
260	20240723	142600	17635071200	129800	129900	129900	129700	142
261	20240723	142500	17616639000	129800	129700	129800	129700	113
262	20240723	142400	17601973700	129700	129700	129700	129700	267
263	20240723	142300	17567343800	129700	129700	129700	129600	184
264	20240723	142200	17543480100	129800	129700	129800	129700	35
265	20240723	142100	17538938500	129800	129800	129800	129700	22
266	20240723	142000	17536083400	129800	129900	130000	129800	460
267	20240723	141900	17476352800	129800	129800	129800	129800	21
268	20240723	141800	17473627000	129800	129800	129800	129800	34
269	20240723	141700	17469213800	129700	130200	130200	129700	63
270	20240723	141600	17461032200	129700	130100	130100	129700	203
271	20240723	141500	17434629500	130100	129400	130100	129400	1545
272	20240723	141400	17234592900	129400	129400	129400	129300	39
273	20240723	141300	17229547400	129300	129300	129400	129200	120
274	20240723	141200	17214035200	129300	129300	129300	129200	66
275	20240723	141100	17205501500	129200	129200	129200	129200	54
276	20240723	141000	17198524700	129300	129300	129400	129300	88
277	20240723	140900	17187145500	129400	129500	129500	129400	294
278	20240723	140800	17149101800	129500	129300	129500	129300	79
279	20240723	140700	17138879500	129400	129200	129400	129200	119
280	20240723	140600	17123503300	129100	129100	129200	129000	148
281	20240723	140500	17104398300	129200	129100	129200	129100	294
282	20240723	140400	17066436800	129100	129200	129200	129000	424
283	20240723	140300	17011707800	129200	129200	129200	129100	67
284	20240723	140200	17003052200	129100	129200	129200	129100	102
285	20240723	140100	16989878300	129200	129300	129300	129200	65
286	20240723	140000	16981479300	129200	129400	129400	129200	389
287	20240723	135900	16931182500	129300	129400	129500	129300	614
288	20240723	135800	16851731000	129400	129400	129400	129400	206
289	20240723	135700	16825074600	129400	129500	129500	129400	26
290	20240723	135600	16821708900	129500	129500	129500	129400	181
291	20240723	135500	16798284700	129500	129500	129600	129400	344
292	20240723	135400	16753739800	129500	129600	129600	129500	29
293	20240723	135300	16749983600	129600	129800	129900	129500	237
294	20240723	135200	16719249800	129800	129800	129800	129700	95
295	20240723	135100	16706920200	129700	129600	129700	129600	93
296	20240723	135000	16694859700	129600	129700	129700	129600	38
297	20240723	134900	16689933300	129700	129600	129700	129600	174
298	20240723	134800	16667373000	129600	129900	129900	129600	387
299	20240723	134700	16617141800	129900	129800	129900	129800	53
300	20240723	134600	16610259200	129900	129900	129900	129800	32
301	20240723	134500	16606103500	129900	129700	130000	129700	163
302	20240723	134400	16584920700	129800	129600	129800	129600	136
303	20240723	134300	16567285600	129600	129600	129700	129600	177
304	20240723	134200	16544339100	129700	129500	129700	129500	130
305	20240723	134100	16527487700	129600	129500	129600	129500	166
306	20240723	134000	16505990300	129600	129500	129600	129400	57
307	20240723	133900	16498609900	129500	129600	129600	129500	145
308	20240723	133800	16479830100	129600	129400	129600	129400	42
309	20240723	133700	16474390900	129400	129400	129500	129400	28
310	20240723	133600	16470766100	129500	129500	129500	129400	44
311	20240723	133500	16465068900	129400	129300	129400	129200	481
312	20240723	133400	16402870200	129400	129200	129400	129200	171
313	20240723	133300	16380764800	129200	129200	129300	129000	431
314	20240723	133200	16325104900	129200	129600	129600	129200	146
315	20240723	133100	16306215400	129800	129400	129800	129400	99
316	20240723	133000	16293395700	129400	130100	130100	129400	990
317	20240723	132900	16164831800	130100	130100	130100	130100	249
318	20240723	132800	16132436900	130100	130200	130200	130100	45
319	20240723	132700	16126578000	130200	130100	130300	130100	29
320	20240723	132600	16122803600	130100	130100	130100	130100	187
321	20240723	132500	16098474900	130400	130100	130400	130100	55
322	20240723	132400	16091316100	130000	130500	130500	130000	484
323	20240723	132300	16028336900	130500	130600	130600	130100	633
324	20240723	132200	15945888700	130600	130600	130600	130500	130
325	20240723	132100	15928913900	130600	130600	130700	130600	31
326	20240723	132000	15924863500	130600	130700	130800	130600	63
327	20240723	131900	15916630500	130700	130400	130700	130400	165
328	20240723	131800	15895097700	130400	130400	130400	130300	72
329	20240723	131700	15885713300	130300	130400	130400	130300	26
330	20240723	131600	15882323300	130400	130400	130500	130400	116
331	20240723	131500	15867188900	130500	130600	130600	130500	54
332	20240723	131400	15860140300	130600	130500	130600	130500	76
333	20240723	131300	15850220300	130500	130800	130800	130500	79
334	20240723	131200	15839893800	130800	131000	131000	130700	294
335	20240723	131100	15801427200	131000	131100	131200	130900	435
336	20240723	131000	15744430900	131200	131000	131300	130900	556
337	20240723	130900	15671515600	131000	130700	131000	130700	483
338	20240723	130800	15608289300	130700	130700	130700	130300	129
339	20240723	130700	15591441400	130800	130600	130800	130300	487
340	20240723	130600	15527819100	130600	130500	130600	130500	125
341	20240723	130500	15511506500	130500	130500	130700	130400	179
342	20240723	130400	15488154400	130500	130100	130700	130100	512
343	20240723	130300	15421349500	130200	130200	130200	130100	82
344	20240723	130200	15410677800	130200	130400	130500	130200	334
345	20240723	130100	15367149100	130400	130300	130500	130200	381
346	20240723	130000	15317472800	130200	129900	130200	129900	382
347	20240723	125900	15267778300	130000	130200	130200	129900	262
348	20240723	125800	15233698700	130200	129900	130200	129900	871
349	20240723	125700	15120455500	129800	129400	129900	129400	390
350	20240723	125600	15069888800	129400	129100	129400	129000	430
351	20240723	125500	15014365200	129100	129100	129100	129000	26
352	20240723	125400	15011009700	129300	129200	129300	129000	439
353	20240723	125300	14954259800	129200	128900	129200	128900	39
354	20240723	125200	14949225300	128900	129200	129200	128900	43
355	20240723	125100	14943680000	129200	129000	129200	128900	292
356	20240723	125000	14905988800	128900	129100	129100	128900	118
357	20240723	124900	14890763900	129100	129200	129200	129100	59
358	20240723	124800	14883144000	129200	129300	129300	129200	61
359	20240723	124700	14875260200	129200	129200	129300	129200	48
360	20240723	124600	14869057900	129200	129300	129300	128800	730
361	20240723	124500	14774877800	129300	129300	129300	129200	583
362	20240723	124400	14699503600	129300	129300	129300	129200	237
363	20240723	124300	14668867100	129400	129600	129600	129400	50
364	20240723	124200	14662393400	129600	129600	129600	129500	40
365	20240723	124100	14657211500	129600	129500	129600	129500	11
366	20240723	124000	14655786000	129600	129600	129600	129500	47
367	20240723	123900	14649695900	129500	129800	129800	129500	185
368	20240723	123800	14625731000	129800	129800	129800	129600	94
369	20240723	123700	14613530000	129800	129700	129800	129600	163
370	20240723	123600	14592402800	129700	129700	129700	129600	165
371	20240723	123500	14571003100	129700	129600	129800	129600	136
372	20240723	123400	14553363300	129500	129500	129600	129500	109
373	20240723	123300	14539247500	129500	129500	129500	129400	59
374	20240723	123200	14531607500	129500	129600	129600	129500	15
375	20240723	123100	14529664800	129500	129700	129700	129500	150
376	20240723	123000	14510227600	129600	129400	129700	129400	614
377	20240723	122900	14430698700	129400	129400	129400	129400	164
378	20240723	122800	14409477100	129400	129300	129500	129300	89
379	20240723	122700	14397962300	129500	129100	129500	129100	960
380	20240723	122600	14273865900	129100	129100	129200	129100	277
381	20240723	122500	14238085200	129000	128900	129000	128900	143
382	20240723	122400	14219646600	128900	129000	129000	128900	158
383	20240723	122300	14199266200	129000	128900	129000	128900	127
384	20240723	122200	14182884300	129000	128800	129000	128800	85
385	20240723	122100	14171931800	128700	128700	128700	128600	240
386	20240723	122000	14141059900	128700	128700	128700	128600	220
387	20240723	121900	14112756100	128700	128700	128700	128600	112
388	20240723	121800	14098346800	128600	128700	128700	128600	116
389	20240723	121700	14083426600	128600	128700	128700	128600	842
390	20240723	121600	13975145100	128600	128700	128700	128600	505
391	20240723	121500	13910190600	128700	128600	128700	128600	28
392	20240723	121400	13906588300	128600	128700	128700	128600	207
393	20240723	121300	13879954700	128700	128700	128700	128600	259
394	20240723	121200	13846636900	128700	128900	128900	128600	298
395	20240723	121100	13808265000	128900	128800	128900	128700	456
396	20240723	121000	13749529700	128900	128700	128900	128700	238
397	20240723	120900	13718870700	128700	128800	128800	128700	211
398	20240723	120800	13691697800	128900	128800	128900	128600	1054
399	20240723	120700	13556108100	128700	128900	128900	128700	1108
400	20240723	120600	13413433900	128900	128900	129000	128800	174
401	20240723	120500	13391019300	128900	128900	129000	128900	219
402	20240723	120400	13362784200	129000	129000	129000	129000	138
403	20240723	120300	13344982200	128900	129000	129000	128900	321
404	20240723	120200	13303590400	129000	128900	129000	128900	205
405	20240723	120100	13277164900	129000	129000	129000	128900	195
406	20240723	120000	13252010100	128900	128900	129000	128900	130
407	20240723	115900	13235253000	129000	128900	129000	128900	99
408	20240723	115800	13222488000	128900	129000	129000	128900	280
409	20240723	115700	13186375700	129100	129100	129100	129000	147
410	20240723	115600	13167399000	129100	129100	129100	129000	827
411	20240723	115500	13060633400	129000	129000	129100	128900	310
412	20240723	115400	13020655000	129000	129000	129000	128900	157
413	20240723	115300	13000406000	128900	129000	129000	128900	142
414	20240723	115200	12982089900	129000	129000	129000	129000	110
415	20240723	115100	12967899900	129000	129100	129100	129000	75
416	20240723	115000	12958224200	129100	129000	129100	129000	143
417	20240723	114900	12939776700	129000	128900	129000	128900	31
418	20240723	114800	12935779100	129000	129000	129000	128900	136
419	20240723	114700	12918239800	128900	129000	129000	128900	32
420	20240723	114600	12914112900	129000	128800	129000	128800	27
421	20240723	114500	12910633200	128900	128700	128900	128700	86
422	20240723	114400	12899549200	128900	128900	128900	128700	142
423	20240723	114300	12881261000	128800	128900	128900	128700	67
424	20240723	114200	12872632200	128700	128800	128900	128700	190
425	20240723	114100	12848162600	128900	128900	129000	128800	182
426	20240723	114000	12824712200	128800	128900	128900	128800	240
427	20240723	113900	12793797100	128900	129000	129000	128900	691
428	20240723	113800	12704691200	129000	129100	129100	129000	293
429	20240723	113700	12666876000	129000	129000	129100	129000	128
430	20240723	113600	12650360400	129000	129000	129000	129000	66
431	20240723	113500	12641846400	129000	129100	129200	129000	462
432	20240723	113400	12582208300	129200	129100	129200	129100	220
433	20240723	113300	12553797200	129100	129100	129200	129100	122
434	20240723	113200	12538046600	129200	129100	129200	129100	198
435	20240723	113100	12512473300	129100	129100	129200	129100	253
436	20240723	113000	12479809200	129100	129100	129200	129100	124
437	20240723	112900	12463800000	129100	129100	129100	129000	122
438	20240723	112800	12448053700	129100	129000	129100	129000	374
439	20240723	112700	12399793600	129000	129000	129100	129000	224
440	20240723	112600	12370893400	129000	129000	129100	129000	81
441	20240723	112500	12360443800	129000	129000	129000	128900	218
442	20240723	112400	12332323900	128900	128900	128900	128800	123
443	20240723	112300	12316472500	128800	128800	128800	128700	45
444	20240723	112200	12310679100	128800	128800	128900	128700	495
445	20240723	112100	12246958600	128900	129000	129000	128700	185
446	20240723	112000	12223108000	128700	128900	128900	128700	3010
447	20240723	111900	11835498300	128900	128900	128900	128800	181
448	20240723	111800	11812169700	128900	128800	128900	128800	101
449	20240723	111700	11799154000	128800	128900	129000	128700	846
450	20240723	111600	11690189800	128900	128900	129000	128800	433
451	20240723	111500	11634382100	129000	129000	129000	128900	125
452	20240723	111400	11618266200	129000	129000	129000	129000	232
453	20240723	111300	11588338200	128900	129100	129100	128900	208
454	20240723	111200	11561516900	129100	129300	129300	128900	258
455	20240723	111100	11528218000	129200	129100	129200	129000	43
456	20240723	111000	11522665400	129200	129000	129200	128800	633
457	20240723	110900	11441075000	129300	129400	129400	129000	503
458	20240723	110800	11376104300	129300	129300	129400	129300	262
459	20240723	110700	11342216700	129400	129400	129400	129300	194
460	20240723	110600	11317113300	129400	129400	129400	129300	56
461	20240723	110500	11309871500	129400	129300	129400	129100	251
462	20240723	110400	11277425700	129100	129200	129200	129100	38
463	20240723	110300	11272517700	129300	129200	129300	129100	229
464	20240723	110200	11242934500	129200	129000	129200	128900	187
465	20240723	110100	11218807000	129000	129000	129000	129000	73
466	20240723	110000	11209390000	129100	128900	129100	128900	380
467	20240723	105900	11160343500	128900	128600	128900	128600	600
468	20240723	105800	11083068900	128700	128800	128800	128600	498
469	20240723	105700	11018972800	128800	128700	128800	128700	431
470	20240723	105600	10963502500	128800	128900	128900	128600	2783
471	20240723	105500	10605249400	128900	129000	129100	128900	2783
472	20240723	105400	10246366900	129100	129100	129100	129000	547
473	20240723	105300	10175750500	129100	129200	129200	129100	355
474	20240723	105200	10129919100	129200	129100	129200	129100	93
475	20240723	105100	10117905800	129100	129200	129200	129100	304
476	20240723	105000	10078657300	129100	129200	129300	129100	144
477	20240723	104900	10060056400	129300	129200	129300	129200	130
478	20240723	104800	10043256000	129200	129300	129300	129200	73
479	20240723	104700	10033820700	129300	129400	129400	129200	634
480	20240723	104600	9951847300	129300	129400	129400	129300	330
481	20240723	104500	9909164400	129400	129400	129500	129400	125
482	20240723	104400	9892987100	129400	129200	129400	129000	715
483	20240723	104300	9800651800	129200	129200	129200	129100	229
484	20240723	104200	9771068500	129100	129300	129300	129100	167
485	20240723	104100	9749488800	129300	129200	129300	129100	362
486	20240723	104000	9702734100	129200	129200	129300	129200	185
487	20240723	103900	9678831700	129300	129300	129500	129100	1149
488	20240723	103800	9530422900	129300	129500	129500	129200	716
489	20240723	103700	9437864100	129500	129600	129600	129500	471
490	20240723	103600	9376840700	129600	129600	129700	129600	143
491	20240723	103500	9358307700	129600	129500	129900	129500	393
492	20240723	103400	9307362300	129600	129700	129700	129500	205
493	20240723	103300	9280786300	129800	129800	129900	129800	329
494	20240723	103200	9238075900	129800	129700	129900	129700	277
495	20240723	103100	9202122900	129700	129300	129800	129200	594
496	20240723	103000	9125185400	129300	129200	129300	129100	306
497	20240723	102900	9085645300	129200	129300	129300	129200	562
498	20240723	102800	9013012200	129300	129200	129300	129100	429
499	20240723	102700	8957615200	129100	129400	129400	129100	598
500	20240723	102600	8880304800	129400	129400	129700	129400	878
501	20240723	102500	8766584700	129300	129100	129300	129100	318
502	20240723	102400	8725493500	129000	129100	129200	129000	459
503	20240723	102300	8666239800	129000	128900	129000	128800	520
504	20240723	102200	8599194800	128900	129100	129100	128800	1004
505	20240723	102100	8469741300	129100	129200	129500	128900	1102
506	20240723	102000	8327460300	129200	129000	129700	129000	1013
507	20240723	101900	8196481100	129000	128800	129200	128800	1774
508	20240723	101800	7967667200	128800	128800	129000	128700	1542
509	20240723	101700	7769009700	128800	129300	129300	128800	2357
510	20240723	101600	7464859100	129300	129500	129500	129300	1339
511	20240723	101500	7291551500	129600	129600	129700	129400	1106
512	20240723	101400	7148259900	129600	130200	130200	129600	1316
513	20240723	101300	6977436000	130100	130100	130400	130000	2145
514	20240723	101200	6698494600	130100	130200	130400	130000	3065
515	20240723	101100	6299772400	130100	130500	130500	130100	3769
516	20240723	101000	5808899100	130500	130700	130700	130300	1120
517	20240723	100900	5662782100	130700	130900	130900	130600	1098
518	20240723	100800	5519232900	130900	131100	131100	130900	755
519	20240723	100700	5420367600	131100	131200	131200	131000	863
520	20240723	100600	5307241300	131200	131300	131400	131200	3363
521	20240723	100500	4865961800	131300	131400	131500	131200	732
522	20240723	100400	4769809900	131400	131600	131600	131400	198
523	20240723	100300	4743790300	131400	131300	131700	131300	393
524	20240723	100200	4692167200	131300	131100	131300	131100	690
525	20240723	100100	4601660600	131100	131200	131300	131100	1110
526	20240723	100000	4456080000	131200	131300	131300	131200	301
527	20240723	095900	4416576200	131300	131500	131600	131300	730
528	20240723	095800	4320675300	131400	131800	131800	131400	1572
529	20240723	095700	4113841100	131800	131900	132100	131800	587
530	20240723	095600	4036435200	131900	132000	132000	131900	129
531	20240723	095500	4019412800	132000	132000	132000	131900	453
532	20240723	095400	3959647800	132100	132200	132300	132100	468
533	20240723	095300	3897797700	132200	132200	132300	132100	259
534	20240723	095200	3863557700	132300	132300	132300	132200	116
535	20240723	095100	3848211500	132300	132100	132300	132100	218
536	20240723	095000	3819401000	132200	132200	132200	132100	33
537	20240723	094900	3815038900	132200	132300	132300	132100	249
538	20240723	094800	3782119000	132300	132300	132300	132200	125
539	20240723	094700	3765581800	132200	132100	132200	132100	78
540	20240723	094600	3755272900	132000	132000	132300	132000	856
541	20240723	094500	3642268300	131800	132400	132400	131800	798
542	20240723	094400	3536802000	132400	132700	132700	132300	246
543	20240723	094300	3504204300	132800	132800	133000	132600	273
544	20240723	094200	3467953700	132800	132900	133000	132800	591
545	20240723	094100	3389409300	132900	132200	132900	132200	710
546	20240723	094000	3295321000	132200	131800	132200	131700	498
547	20240723	093900	3229653600	131800	131900	131900	131700	264
548	20240723	093800	3194859500	131800	131900	132000	131800	1122
549	20240723	093700	3046921600	131900	132000	132100	131900	339
550	20240723	093600	3002196200	131900	132100	132100	131900	561
551	20240723	093500	2928146800	132100	132200	132200	132000	1137
552	20240723	093400	2777974700	132200	132200	132200	132100	373
553	20240723	093300	2728682600	132100	132300	132300	132100	483
554	20240723	093200	2664835300	132300	132400	132400	132200	624
555	20240723	093100	2582262000	132400	132600	132600	132300	1121
556	20240723	093000	2433780300	132700	132600	132700	132500	604
557	20240723	092900	2353697400	132700	133000	133000	132700	757
558	20240723	092800	2253139300	133000	133100	133100	132900	567
559	20240723	092700	2177728600	133000	133200	133200	133000	444
560	20240723	092600	2118649400	133100	133100	133100	133000	169
561	20240723	092500	2096157600	133000	133000	133200	133000	547
562	20240723	092400	2023400600	132900	133100	133100	132900	606
563	20240723	092300	1942802600	133100	133200	133200	133000	226
564	20240723	092200	1912713800	133200	133200	133200	133100	779
565	20240723	092100	1808986600	133200	133400	133500	133200	555
566	20240723	092000	1735009000	133400	133500	133500	133300	369
567	20240723	091900	1685791700	133500	133600	133600	133500	254
568	20240723	091800	1651864600	133500	134200	134200	133500	153
569	20240723	091700	1631369400	134200	133600	134300	133500	1003
570	20240723	091600	1497080000	133600	133600	133700	133500	329
571	20240723	091500	1453125900	133400	133100	133600	133000	1007
572	20240723	091400	1319097200	133100	133500	133500	133000	929
573	20240723	091300	1195416300	133500	133600	133600	133200	427
574	20240723	091200	1138477800	133400	133300	133400	133300	250
575	20240723	091100	1105148500	133300	133300	133400	133200	541
576	20240723	091000	1033057300	133200	133600	133700	133200	1165
577	20240723	090900	877619800	133600	133600	133700	133500	623
578	20240723	090800	794398400	133600	133900	133900	133500	232
579	20240723	090700	763399500	133600	133600	133600	133500	392
580	20240723	090600	711034100	133500	134400	134400	133500	457
581	20240723	090500	649914300	134400	134000	134400	133900	61
582	20240723	090400	641740500	133900	134500	134500	133900	1822
583	20240723	090300	397402500	134500	134100	134600	134100	228
584	20240723	090200	366773000	134100	134200	134500	134000	421
585	20240723	090100	310300500	134600	134300	134800	134000	617
586	20240723	090000	227473500	134500	134100	134800	134100	1663