KissMeData/069620/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193000	4182682300	95800	95800	95800	95800	1218
3	20230724	192900	4182682300	95800	95800	95800	95800	0
4	20230724	192800	4182682300	95800	95800	95800	95800	0
5	20230724	192700	4182682300	95800	95800	95800	95800	0
6	20230724	192600	4182682300	95800	95800	95800	95800	0
7	20230724	192500	4182682300	95800	95800	95800	95800	0
8	20230724	192400	4182682300	95800	95800	95800	95800	0
9	20230724	192300	4182682300	95800	95800	95800	95800	0
10	20230724	192200	4182682300	95800	95800	95800	95800	0
11	20230724	192100	4182682300	95800	95800	95800	95800	0
12	20230724	192000	4182682300	95800	95800	95800	95800	0
13	20230724	191900	4182682300	95800	95800	95800	95800	0
14	20230724	191800	4182682300	95800	95800	95800	95800	0
15	20230724	191700	4182682300	95800	95800	95800	95800	0
16	20230724	191600	4182682300	95800	95800	95800	95800	0
17	20230724	191500	4182682300	95800	95800	95800	95800	0
18	20230724	191400	4182682300	95800	95800	95800	95800	0
19	20230724	191300	4182682300	95800	95800	95800	95800	0
20	20230724	191200	4182682300	95800	95800	95800	95800	0
21	20230724	191100	4182682300	95800	95800	95800	95800	0
22	20230724	191000	4182682300	95800	95800	95800	95800	0
23	20230724	190900	4182682300	95800	95800	95800	95800	0
24	20230724	190800	4182682300	95800	95800	95800	95800	0
25	20230724	190700	4182682300	95800	95800	95800	95800	0
26	20230724	190600	4182682300	95800	95800	95800	95800	0
27	20230724	190500	4182682300	95800	95800	95800	95800	0
28	20230724	190400	4182682300	95800	95800	95800	95800	0
29	20230724	190300	4182682300	95800	95800	95800	95800	0
30	20230724	190200	4182682300	95800	95800	95800	95800	0
31	20230724	190100	4182682300	95800	95800	95800	95800	0
32	20230724	190000	4182682300	95800	95800	95800	95800	1218
33	20230724	185900	4182682300	95800	95800	95800	95800	0
34	20230724	185800	4182682300	95800	95800	95800	95800	0
35	20230724	185700	4182682300	95800	95800	95800	95800	0
36	20230724	185600	4182682300	95800	95800	95800	95800	0
37	20230724	185500	4182682300	95800	95800	95800	95800	0
38	20230724	185400	4182682300	95800	95800	95800	95800	0
39	20230724	185300	4182682300	95800	95800	95800	95800	0
40	20230724	185200	4182682300	95800	95800	95800	95800	0
41	20230724	185100	4182682300	95800	95800	95800	95800	0
42	20230724	185000	4182682300	95800	95800	95800	95800	0
43	20230724	184900	4182682300	95800	95800	95800	95800	0
44	20230724	184800	4182682300	95800	95800	95800	95800	0
45	20230724	184700	4182682300	95800	95800	95800	95800	0
46	20230724	184600	4182682300	95800	95800	95800	95800	0
47	20230724	184500	4182682300	95800	95800	95800	95800	0
48	20230724	184400	4182682300	95800	95800	95800	95800	0
49	20230724	184300	4182682300	95800	95800	95800	95800	0
50	20230724	184200	4182682300	95800	95800	95800	95800	0
51	20230724	184100	4182682300	95800	95800	95800	95800	0
52	20230724	184000	4182682300	95800	95800	95800	95800	0
53	20230724	183900	4182682300	95800	95800	95800	95800	0
54	20230724	183800	4182682300	95800	95800	95800	95800	0
55	20230724	183700	4182682300	95800	95800	95800	95800	0
56	20230724	183600	4182682300	95800	95800	95800	95800	0
57	20230724	183500	4182682300	95800	95800	95800	95800	0
58	20230724	183400	4182682300	95800	95800	95800	95800	0
59	20230724	183300	4182682300	95800	95800	95800	95800	0
60	20230724	183200	4182682300	95800	95800	95800	95800	0
61	20230724	183100	4182682300	95800	95800	95800	95800	0
62	20230724	183000	4182682300	95800	95800	95800	95800	1218
63	20230724	182900	4182682300	95800	95800	95800	95800	0
64	20230724	182800	4182682300	95800	95800	95800	95800	0
65	20230724	182700	4182682300	95800	95800	95800	95800	0
66	20230724	182600	4182682300	95800	95800	95800	95800	0
67	20230724	182500	4182682300	95800	95800	95800	95800	0
68	20230724	182400	4182682300	95800	95800	95800	95800	0
69	20230724	182300	4182682300	95800	95800	95800	95800	0
70	20230724	182200	4182682300	95800	95800	95800	95800	0
71	20230724	182100	4182682300	95800	95800	95800	95800	0
72	20230724	182000	4182682300	95800	95800	95800	95800	0
73	20230724	181900	4182682300	95800	95800	95800	95800	0
74	20230724	181800	4182682300	95800	95800	95800	95800	0
75	20230724	181700	4182682300	95800	95800	95800	95800	0
76	20230724	181600	4182682300	95800	95800	95800	95800	0
77	20230724	181500	4182682300	95800	95800	95800	95800	0
78	20230724	181400	4182682300	95800	95800	95800	95800	0
79	20230724	181300	4182682300	95800	95800	95800	95800	0
80	20230724	181200	4182682300	95800	95800	95800	95800	0
81	20230724	181100	4182682300	95800	95800	95800	95800	0
82	20230724	181000	4182682300	95800	95800	95800	95800	0
83	20230724	180900	4182682300	95800	95800	95800	95800	0
84	20230724	180800	4182682300	95800	95800	95800	95800	0
85	20230724	180700	4182682300	95800	95800	95800	95800	0
86	20230724	180600	4182682300	95800	95800	95800	95800	0
87	20230724	180500	4182682300	95800	95800	95800	95800	0
88	20230724	180400	4182682300	95800	95800	95800	95800	0
89	20230724	180300	4182682300	95800	95800	95800	95800	0
90	20230724	180200	4182682300	95800	95800	95800	95800	0
91	20230724	180100	4182682300	95800	95800	95800	95800	0
92	20230724	180000	4182682300	95800	95800	95800	95800	1218
93	20230724	175900	4182682300	95800	95800	95800	95800	0
94	20230724	175800	4182682300	95800	95800	95800	95800	0
95	20230724	175700	4182682300	95800	95800	95800	95800	0
96	20230724	175600	4182682300	95800	95800	95800	95800	0
97	20230724	175500	4182682300	95800	95800	95800	95800	0
98	20230724	175400	4182682300	95800	95800	95800	95800	0
99	20230724	175300	4182682300	95800	95800	95800	95800	0
100	20230724	175200	4182682300	95800	95800	95800	95800	0
101	20230724	175100	4182682300	95800	95800	95800	95800	0
102	20230724	175000	4182682300	95800	95800	95800	95800	0
103	20230724	174900	4182682300	95800	95800	95800	95800	0
104	20230724	174800	4182682300	95800	95800	95800	95800	0
105	20230724	174700	4182682300	95800	95800	95800	95800	0
106	20230724	174600	4182682300	95800	95800	95800	95800	0
107	20230724	174500	4182682300	95800	95800	95800	95800	0
108	20230724	174400	4182682300	95800	95800	95800	95800	0
109	20230724	174300	4182682300	95800	95800	95800	95800	0
110	20230724	174200	4182682300	95800	95800	95800	95800	0
111	20230724	174100	4182682300	95800	95800	95800	95800	0
112	20230724	174000	4182682300	95800	95800	95800	95800	0
113	20230724	173900	4182682300	95800	95800	95800	95800	0
114	20230724	173800	4182682300	95800	95800	95800	95800	0
115	20230724	173700	4182682300	95800	95800	95800	95800	0
116	20230724	173600	4182682300	95800	95800	95800	95800	0
117	20230724	173500	4182682300	95800	95800	95800	95800	0
118	20230724	173400	4182682300	95800	95800	95800	95800	0
119	20230724	173300	4182682300	95800	95800	95800	95800	0
120	20230724	173200	4182682300	95800	95800	95800	95800	0
121	20230724	173100	4182682300	95800	95800	95800	95800	0
122	20230724	173000	4182682300	95800	95800	95800	95800	1218
123	20230724	172900	4182682300	95800	95800	95800	95800	0
124	20230724	172800	4182682300	95800	95800	95800	95800	0
125	20230724	172700	4182682300	95800	95800	95800	95800	0
126	20230724	172600	4182682300	95800	95800	95800	95800	0
127	20230724	172500	4182682300	95800	95800	95800	95800	0
128	20230724	172400	4182682300	95800	95800	95800	95800	0
129	20230724	172300	4182682300	95800	95800	95800	95800	0
130	20230724	172200	4182682300	95800	95800	95800	95800	0
131	20230724	172100	4182682300	95800	95800	95800	95800	0
132	20230724	172000	4182682300	95800	95800	95800	95800	0
133	20230724	171900	4182682300	95800	95800	95800	95800	0
134	20230724	171800	4182682300	95800	95800	95800	95800	0
135	20230724	171700	4182682300	95800	95800	95800	95800	0
136	20230724	171600	4182682300	95800	95800	95800	95800	0
137	20230724	171500	4182682300	95800	95800	95800	95800	0
138	20230724	171400	4182682300	95800	95800	95800	95800	0
139	20230724	171300	4182682300	95800	95800	95800	95800	0
140	20230724	171200	4182682300	95800	95800	95800	95800	0
141	20230724	171100	4182682300	95800	95800	95800	95800	0
142	20230724	171000	4182682300	95800	95800	95800	95800	0
143	20230724	170900	4182682300	95800	95800	95800	95800	0
144	20230724	170800	4182682300	95800	95800	95800	95800	0
145	20230724	170700	4182682300	95800	95800	95800	95800	0
146	20230724	170600	4182682300	95800	95800	95800	95800	0
147	20230724	170500	4182682300	95800	95800	95800	95800	0
148	20230724	170400	4182682300	95800	95800	95800	95800	0
149	20230724	170300	4182682300	95800	95800	95800	95800	0
150	20230724	170200	4182682300	95800	95800	95800	95800	0
151	20230724	170100	4182682300	95800	95800	95800	95800	0
152	20230724	170000	4182682300	95800	95800	95800	95800	1218
153	20230724	165900	4182682300	95800	95800	95800	95800	0
154	20230724	165800	4182682300	95800	95800	95800	95800	0
155	20230724	165700	4182682300	95800	95800	95800	95800	0
156	20230724	165600	4182682300	95800	95800	95800	95800	0
157	20230724	165500	4182682300	95800	95800	95800	95800	0
158	20230724	165400	4182682300	95800	95800	95800	95800	0
159	20230724	165300	4182682300	95800	95800	95800	95800	0
160	20230724	165200	4182682300	95800	95800	95800	95800	0
161	20230724	165100	4182682300	95800	95800	95800	95800	0
162	20230724	165000	4182682300	95800	95800	95800	95800	0
163	20230724	164900	4182682300	95800	95800	95800	95800	0
164	20230724	164800	4182682300	95800	95800	95800	95800	0
165	20230724	164700	4182682300	95800	95800	95800	95800	0
166	20230724	164600	4182682300	95800	95800	95800	95800	0
167	20230724	164500	4182682300	95800	95800	95800	95800	0
168	20230724	164400	4182682300	95800	95800	95800	95800	0
169	20230724	164300	4182682300	95800	95800	95800	95800	0
170	20230724	164200	4182682300	95800	95800	95800	95800	0
171	20230724	164100	4182682300	95800	95800	95800	95800	0
172	20230724	164000	4182682300	95800	95800	95800	95800	0
173	20230724	163900	4182682300	95800	95800	95800	95800	0
174	20230724	163800	4182682300	95800	95800	95800	95800	0
175	20230724	163700	4182682300	95800	95800	95800	95800	0
176	20230724	163600	4182682300	95800	95800	95800	95800	0
177	20230724	163500	4182682300	95800	95800	95800	95800	0
178	20230724	163400	4182682300	95800	95800	95800	95800	0
179	20230724	163300	4182682300	95800	95800	95800	95800	0
180	20230724	163200	4182682300	95800	95800	95800	95800	0
181	20230724	163100	4182682300	95800	95800	95800	95800	0
182	20230724	163000	4182682300	95800	95800	95800	95800	1218
183	20230724	162900	4182682300	95800	95800	95800	95800	0
184	20230724	162800	4182682300	95800	95800	95800	95800	0
185	20230724	162700	4182682300	95800	95800	95800	95800	0
186	20230724	162600	4182682300	95800	95800	95800	95800	0
187	20230724	162500	4182682300	95800	95800	95800	95800	0
188	20230724	162400	4182682300	95800	95800	95800	95800	0
189	20230724	162300	4182682300	95800	95800	95800	95800	0
190	20230724	162200	4182682300	95800	95800	95800	95800	0
191	20230724	162100	4182682300	95800	95800	95800	95800	0
192	20230724	162000	4182682300	95800	95800	95800	95800	0
193	20230724	161900	4182682300	95800	95800	95800	95800	0
194	20230724	161800	4182682300	95800	95800	95800	95800	0
195	20230724	161700	4182682300	95800	95800	95800	95800	0
196	20230724	161600	4182682300	95800	95800	95800	95800	0
197	20230724	161500	4182682300	95800	95800	95800	95800	0
198	20230724	161400	4182682300	95800	95800	95800	95800	0
199	20230724	161300	4182682300	95800	95800	95800	95800	0
200	20230724	161200	4182682300	95800	95800	95800	95800	0
201	20230724	161100	4182682300	95800	95800	95800	95800	0
202	20230724	161000	4182682300	95800	95800	95800	95800	0
203	20230724	160900	4182682300	95800	95800	95800	95800	0
204	20230724	160800	4182682300	95800	95800	95800	95800	0
205	20230724	160700	4182682300	95800	95800	95800	95800	0
206	20230724	160600	4182682300	95800	95800	95800	95800	0
207	20230724	160500	4182682300	95800	95800	95800	95800	0
208	20230724	160400	4182682300	95800	95800	95800	95800	0
209	20230724	160300	4182682300	95800	95800	95800	95800	0
210	20230724	160200	4182682300	95800	95800	95800	95800	0
211	20230724	160100	4182682300	95800	95800	95800	95800	0
212	20230724	160000	4182682300	95800	95800	95800	95800	1218
213	20230724	155900	4182682300	95800	95800	95800	95800	0
214	20230724	155800	4182682300	95800	95800	95800	95800	0
215	20230724	155700	4182682300	95800	95800	95800	95800	0
216	20230724	155600	4182682300	95800	95800	95800	95800	0
217	20230724	155500	4182682300	95800	95800	95800	95800	0
218	20230724	155400	4182682300	95800	95800	95800	95800	0
219	20230724	155300	4182682300	95800	95800	95800	95800	0
220	20230724	155200	4182682300	95800	95800	95800	95800	0
221	20230724	155100	4182682300	95800	95800	95800	95800	0
222	20230724	155000	4182682300	95800	95800	95800	95800	0
223	20230724	154900	4182682300	95800	95800	95800	95800	0
224	20230724	154800	4182682300	95800	95800	95800	95800	0
225	20230724	154700	4182682300	95800	95800	95800	95800	0
226	20230724	154600	4182682300	95800	95800	95800	95800	0
227	20230724	154500	4182682300	95800	95800	95800	95800	0
228	20230724	154400	4182682300	95800	95800	95800	95800	0
229	20230724	154300	4182682300	95800	95800	95800	95800	0
230	20230724	154200	4182682300	95800	95800	95800	95800	0
231	20230724	154100	4182682300	95800	95800	95800	95800	0
232	20230724	154000	4182682300	95800	95800	95800	95800	0
233	20230724	153900	4182682300	95800	95800	95800	95800	0
234	20230724	153800	4182682300	95800	95800	95800	95800	0
235	20230724	153700	4182682300	95800	95800	95800	95800	0
236	20230724	153600	4182682300	95800	95800	95800	95800	0
237	20230724	153500	4182682300	95800	95800	95800	95800	0
238	20230724	153400	4182682300	95800	95800	95800	95800	0
239	20230724	153300	4182682300	95800	95800	95800	95800	0
240	20230724	153200	4182682300	95800	95800	95800	95800	0
241	20230724	153100	4182682300	95800	95800	95800	95800	0
242	20230724	153000	4182682300	95800	95800	95800	95800	2436
243	20230724	152900	4065997900	95900	95900	95900	95900	0
244	20230724	152800	4065997900	95900	95900	95900	95900	0
245	20230724	152700	4065997900	95900	95900	95900	95900	0
246	20230724	152600	4065997900	95900	95900	95900	95900	0
247	20230724	152500	4065997900	95900	95900	95900	95900	0
248	20230724	152400	4065997900	95900	95900	95900	95900	0
249	20230724	152300	4065997900	95900	95900	95900	95900	0
250	20230724	152200	4065997900	95900	95900	95900	95900	0
251	20230724	152100	4065997900	95900	95900	95900	95900	0
252	20230724	152000	4065997900	95900	95900	95900	95900	0
253	20230724	151900	4065997900	95900	96000	96000	95900	98
254	20230724	151800	4056594300	96000	96000	96000	96000	24
255	20230724	151700	4054290300	95900	95800	96000	95600	184
256	20230724	151600	4036653500	95900	95900	95900	95600	64
257	20230724	151500	4030522300	95600	95600	95900	95600	263
258	20230724	151400	4005369800	95700	95700	95900	95600	53
259	20230724	151300	4000296700	95600	95700	95900	95600	88
260	20230724	151200	3991875400	95700	95700	95800	95700	82
261	20230724	151100	3984027100	95700	95800	95900	95700	53
262	20230724	151000	3978952900	95700	95700	95900	95700	164
263	20230724	150900	3963252900	95700	95900	96000	95700	101
264	20230724	150800	3953581200	95800	96000	96000	95800	51
265	20230724	150700	3948690400	95800	95900	95900	95800	55
266	20230724	150600	3943420500	95800	95900	96000	95800	77
267	20230724	150500	3936033400	95900	95900	95900	95800	82
268	20230724	150400	3928171900	95800	95700	95900	95600	244
269	20230724	150300	3904788600	95700	95800	95800	95600	108
270	20230724	150200	3894458800	95600	95600	95600	95600	42
271	20230724	150100	3890443600	95800	95800	95900	95600	88
272	20230724	150000	3882018300	95600	95600	95800	95500	192
273	20230724	145900	3863648800	95600	95600	95800	95600	62
274	20230724	145800	3857718500	95600	95600	95800	95600	157
275	20230724	145700	3842696600	95500	95600	95700	95500	131
276	20230724	145600	3830177400	95700	95500	95700	95500	150
277	20230724	145500	3815827500	95600	95700	95700	95500	112
278	20230724	145400	3805115300	95600	95700	95700	95600	117
279	20230724	145300	3793927900	95700	95600	95800	95500	452
280	20230724	145200	3750706300	95600	95700	95700	95600	111
281	20230724	145100	3740083800	95700	95700	95800	95700	81
282	20230724	145000	3732331400	95900	95700	95900	95700	133
283	20230724	144900	3719591900	95700	95900	96000	95700	112
284	20230724	144800	3708859500	95700	95800	95900	95700	193
285	20230724	144700	3690360000	95700	95700	95700	95700	98
286	20230724	144600	3680981400	95800	95700	95800	95700	110
287	20230724	144500	3670452800	95700	95700	95800	95600	95
288	20230724	144400	3661361400	95600	95600	95900	95600	186
289	20230724	144300	3643555200	95500	95600	95700	95500	99
290	20230724	144200	3634093500	95700	95600	95700	95600	137
291	20230724	144100	3620994200	95500	95600	95800	95500	249
292	20230724	144000	3597178400	95700	95500	95700	95500	243
293	20230724	143900	3573965100	95500	95500	95600	95500	324
294	20230724	143800	3543010000	95500	95600	95600	95500	82
295	20230724	143700	3535177700	95600	95500	95700	95500	110
296	20230724	143600	3524663200	95500	95600	95600	95500	95
297	20230724	143500	3515587500	95500	95500	95800	95400	119
298	20230724	143400	3504218200	95500	95600	95600	95500	77
299	20230724	143300	3496864500	95600	95400	95700	95400	79
300	20230724	143200	3489315900	95500	95700	95700	95500	79
301	20230724	143100	3481769600	95700	95500	95800	95400	132
302	20230724	143000	3469149800	95500	95500	95600	95400	118
303	20230724	142900	3457880600	95500	95500	95600	95500	89
304	20230724	142800	3449380200	95500	95500	95600	95500	72
305	20230724	142700	3442504100	95500	95600	95600	95400	108
306	20230724	142600	3432192300	95700	95500	95700	95400	162
307	20230724	142500	3416722100	95500	95500	95600	95400	220
308	20230724	142400	3395714500	95500	95500	95600	95500	73
309	20230724	142300	3388742800	95500	95500	95600	95500	123
310	20230724	142200	3376994200	95500	95500	95600	95500	152
311	20230724	142100	3362471900	95400	95400	95600	95400	79
312	20230724	142000	3354927200	95400	95400	95600	95400	95
313	20230724	141900	3345857800	95400	95400	95400	95400	90
314	20230724	141800	3337271800	95500	95500	95600	95400	91
315	20230724	141700	3328581700	95600	95500	95600	95500	130
316	20230724	141600	3316162500	95500	95500	95600	95500	91
317	20230724	141500	3307471900	95500	95500	95600	95500	80
318	20230724	141400	3299827800	95600	95700	95700	95500	106
319	20230724	141300	3289695900	95600	95500	95700	95500	132
320	20230724	141200	3277081400	95600	95600	95600	95500	79
321	20230724	141100	3269535200	95500	95500	95500	95500	78
322	20230724	141000	3262086200	95500	95600	95600	95500	98
323	20230724	140900	3252725000	95600	95500	95600	95500	112
324	20230724	140800	3242025500	95600	95500	95700	95500	76
325	20230724	140700	3234763400	95500	95500	95700	95500	100
326	20230724	140600	3225207800	95500	95500	95600	95500	82
327	20230724	140500	3217373600	95500	95700	95700	95500	84
328	20230724	140400	3209348100	95700	95600	95700	95500	63
329	20230724	140300	3203326700	95600	95600	95600	95500	121
330	20230724	140200	3191767000	95600	95500	95600	95500	90
331	20230724	140100	3183170800	95500	95500	95700	95500	81
332	20230724	140000	3175430900	95500	95700	95700	95500	105
333	20230724	135900	3165397300	95500	95700	95700	95500	195
334	20230724	135800	3146762800	95600	95600	95700	95600	83
335	20230724	135700	3138825600	95700	95700	95700	95600	96
336	20230724	135600	3129647300	95800	95700	95800	95600	138
337	20230724	135500	3116451000	95600	95600	95700	95600	163
338	20230724	135400	3100867500	95600	95700	95700	95600	83
339	20230724	135300	3092931600	95700	95700	95800	95700	116
340	20230724	135200	3081829700	95800	95700	95800	95700	77
341	20230724	135100	3074460400	95700	95700	95700	95600	65
342	20230724	135000	3068240000	95700	95600	95800	95600	137
343	20230724	134900	3055133500	95700	95700	95800	95600	109
344	20230724	134800	3044707700	95700	95500	95700	95500	89
345	20230724	134700	3036200200	95500	95500	95600	95500	95
346	20230724	134600	3027126400	95500	95700	95700	95500	114
347	20230724	134500	3016236000	95500	95800	95800	95500	88
348	20230724	134400	3007817000	95500	95700	95700	95500	221
349	20230724	134300	2986682000	95700	95700	95900	95700	146
350	20230724	134200	2972706800	95700	95800	95800	95600	76
351	20230724	134100	2965435500	95800	95700	95800	95700	81
352	20230724	134000	2957679400	95700	95900	95900	95700	141
353	20230724	133900	2944161700	95800	95900	95900	95800	90
354	20230724	133800	2935536100	96000	95700	96000	95700	113
355	20230724	133700	2924714300	95800	95700	95900	95600	92
356	20230724	133600	2915907300	95900	95900	95900	95900	75
357	20230724	133500	2908714800	95900	95900	96000	95900	124
358	20230724	133400	2896817600	95800	95700	95800	95500	462
359	20230724	133300	2852620300	95700	95700	95700	95600	77
360	20230724	133200	2845256500	95700	95700	95700	95600	165
361	20230724	133100	2829471600	95800	95700	95800	95600	74
362	20230724	133000	2822391500	95700	95700	95800	95700	74
363	20230724	132900	2815309600	95700	95700	95800	95700	75
364	20230724	132800	2808131900	95700	95700	95800	95600	129
365	20230724	132700	2795795400	95700	95700	95700	95700	75
366	20230724	132600	2788617900	95800	95800	95800	95700	95
367	20230724	132500	2779524500	95700	95800	95800	95700	50
368	20230724	132400	2774738900	95800	95800	95900	95700	237
369	20230724	132300	2752036600	95900	95800	95900	95800	181
370	20230724	132200	2734694400	95800	95800	95900	95800	80
371	20230724	132100	2727029400	95800	95900	95900	95800	54
372	20230724	132000	2721854500	95900	95900	95900	95800	115
373	20230724	131900	2710828400	96000	95900	96000	95900	37
374	20230724	131800	2707280000	95900	95900	95900	95900	64
375	20230724	131700	2701142400	95900	95900	96000	95900	240
376	20230724	131600	2678126200	96000	95900	96000	95900	10
377	20230724	131500	2677166500	95900	95900	96000	95900	73
378	20230724	131400	2670164100	95900	95900	96000	95900	88
379	20230724	131300	2661724800	96000	95900	96000	95900	23
380	20230724	131200	2659518900	95900	95900	96000	95900	15
381	20230724	131100	2658079900	96000	96000	96000	95900	77
382	20230724	131000	2650689100	96000	96100	96100	96000	119
383	20230724	130900	2639265000	96000	96000	96100	96000	25
384	20230724	130800	2636864700	96000	96000	96100	96000	31
385	20230724	130700	2633888600	96000	96000	96000	96000	24
386	20230724	130600	2631584600	96000	96100	96100	96000	29
387	20230724	130500	2628799900	96100	96100	96100	96000	53
388	20230724	130400	2623706900	96100	96200	96200	96000	102
389	20230724	130300	2613899800	96200	96100	96200	96000	427
390	20230724	130200	2572860300	96000	96000	96000	96000	27
391	20230724	130100	2570268300	96000	96100	96100	96000	98
392	20230724	130000	2560860100	96000	96100	96100	96000	45
393	20230724	125900	2556538000	96100	96000	96100	95900	33
394	20230724	125800	2553369800	96000	96000	96100	95900	27
395	20230724	125700	2550777000	96000	96000	96000	95900	419
396	20230724	125600	2510556000	96000	96000	96100	96000	27
397	20230724	125500	2507963500	96000	96000	96100	96000	9
398	20230724	125400	2507099100	96000	96000	96100	96000	33
399	20230724	125300	2503930700	96100	96000	96100	96000	39
400	20230724	125200	2500184700	96100	96100	96100	96000	20
401	20230724	125100	2498264300	96100	96000	96100	96000	18
402	20230724	125000	2496535600	96100	96000	96100	96000	189
403	20230724	124900	2478386300	96000	96100	96100	96000	37
404	20230724	124800	2474831100	96100	96100	96100	96000	23
405	20230724	124700	2472621300	96100	96100	96100	96000	32
406	20230724	124600	2469548700	96100	96100	96200	96000	160
407	20230724	124500	2454187300	96000	96100	96100	96000	10
408	20230724	124400	2453226800	96100	96100	96200	96000	33
409	20230724	124300	2450055100	96200	96100	96200	96100	28
410	20230724	124200	2447363600	96100	96100	96100	96000	71
411	20230724	124100	2440540700	96100	96000	96100	96000	28
412	20230724	124000	2437850600	96000	96000	96100	96000	71
413	20230724	123900	2431029900	96100	96000	96100	96000	200
414	20230724	123800	2411827100	96100	96100	96100	96000	24
415	20230724	123700	2409522000	96100	96200	96200	96100	243
416	20230724	123600	2386168700	96100	96200	96200	96100	40
417	20230724	123500	2382324400	96100	96100	96200	96100	14
418	20230724	123400	2380978500	96100	96200	96200	96100	32
419	20230724	123300	2377902700	96200	96100	96200	96100	25
420	20230724	123200	2375500000	96200	96100	96200	96100	9
421	20230724	123100	2374634700	96200	96200	96200	96100	69
422	20230724	123000	2368003200	96100	96100	96200	96100	124
423	20230724	122900	2356085100	96100	96200	96300	96100	277
424	20230724	122800	2329446300	96200	96300	96300	96200	9
425	20230724	122700	2328580000	96300	96300	96300	96200	31
426	20230724	122600	2325597400	96300	96200	96300	96200	5
427	20230724	122500	2325116000	96200	96200	96300	96200	23
428	20230724	122400	2322902900	96200	96200	96300	96200	32
429	20230724	122300	2319823800	96300	96300	96300	96200	20
430	20230724	122200	2317898000	96300	96300	96400	96300	79
431	20230724	122100	2310289500	96300	96400	96500	96300	256
432	20230724	122000	2285632800	96500	96500	96500	96500	3
433	20230724	121900	2285343300	96600	96600	96600	96400	22
434	20230724	121800	2283220800	96600	96500	96600	96500	9
435	20230724	121700	2282351900	96500	96500	96600	96500	25
436	20230724	121600	2279939000	96600	96700	96700	96400	36
437	20230724	121500	2276467200	96300	96600	96600	96300	8
438	20230724	121400	2275695400	96300	96500	96600	96300	91
439	20230724	121300	2266917000	96600	96500	96600	96500	11
440	20230724	121200	2265854900	96400	96400	96500	96400	13
441	20230724	121100	2264601000	96400	96500	96500	96400	19
442	20230724	121000	2262768500	96600	96600	96600	96600	15
443	20230724	120900	2261319500	96500	96400	96500	96400	5
444	20230724	120800	2260837200	96600	96500	96700	96500	18
445	20230724	120700	2259099300	96300	96500	96500	96300	36
446	20230724	120600	2255628100	96500	96400	96500	96400	7
447	20230724	120500	2254952800	96400	96500	96500	96400	36
448	20230724	120400	2251481800	96500	96500	96500	96400	53
449	20230724	120300	2246371600	96500	96500	96700	96400	104
450	20230724	120200	2236325200	96400	96400	96500	96400	10
451	20230724	120100	2235360900	96400	96400	96400	96300	49
452	20230724	120000	2230639800	96400	96400	96500	96300	29
453	20230724	115900	2227844300	96400	96400	96400	96300	57
454	20230724	115800	2222349700	96300	96300	96400	96300	14
455	20230724	115700	2221001000	96300	96300	96400	96300	61
456	20230724	115600	2215126200	96300	96400	96400	96300	17
457	20230724	115500	2213488600	96400	96500	96500	96300	24
458	20230724	115400	2211175300	96500	96500	96500	96400	41
459	20230724	115300	2207222500	96500	96400	96500	96400	18
460	20230724	115200	2205486800	96400	96400	96500	96400	14
461	20230724	115100	2204136600	96400	96400	96400	96300	23
462	20230724	115000	2201919800	96400	96300	96400	96300	106
463	20230724	114900	2191701600	96400	96300	96400	96300	9
464	20230724	114800	2190834300	96300	96400	96400	96300	8
465	20230724	114700	2190063500	96400	96400	96400	96300	39
466	20230724	114600	2186305600	96500	96500	96500	96300	94
467	20230724	114500	2177245100	96500	96400	96500	96400	16
468	20230724	114400	2175702300	96400	96300	96500	96300	27
469	20230724	114300	2173101100	96300	96400	96600	96300	51
470	20230724	114200	2168188100	96400	96500	96600	96300	15
471	20230724	114100	2166741500	96600	96600	96600	96500	42
472	20230724	114000	2162685000	96700	96700	96700	96700	6
473	20230724	113900	2162104800	96700	96700	96700	96600	12
474	20230724	113800	2160944900	96600	96600	96700	96600	14
475	20230724	113700	2159592200	96600	96600	96700	96600	45
476	20230724	113600	2155243000	96600	96700	96700	96600	19
477	20230724	113500	2153407100	96700	96500	96700	96400	42
478	20230724	113400	2149350700	96500	96500	96500	96300	95
479	20230724	113300	2140186400	96500	96500	96500	96400	11
480	20230724	113200	2139125100	96500	96400	96500	96300	19
481	20230724	113100	2137294500	96300	96300	96400	96300	24
482	20230724	113000	2134981500	96300	96400	96400	96300	56
483	20230724	112900	2129587800	96300	96400	96500	96300	27
484	20230724	112800	2126987100	96400	96400	96400	96300	16
485	20230724	112700	2125445100	96400	96400	96500	96300	109
486	20230724	112600	2114937400	96400	96300	96400	96300	7
487	20230724	112500	2114262900	96300	96200	96300	96200	72
488	20230724	112400	2107330100	96200	96300	96300	96200	49
489	20230724	112300	2102613700	96200	96300	96300	96200	6
490	20230724	112200	2102036400	96200	96100	96200	96100	18
491	20230724	112100	2100305100	96100	96100	96300	96100	130
492	20230724	112000	2087802600	96100	96100	96100	96100	30
493	20230724	111900	2084919600	96200	96100	96200	96100	17
494	20230724	111800	2083284700	96100	96100	96100	96100	67
495	20230724	111700	2076846000	96100	96100	96200	96100	52
496	20230724	111600	2071846700	96100	96100	96100	96100	85
497	20230724	111500	2063678200	96100	96100	96100	96100	46
498	20230724	111400	2059257600	96000	96100	96100	96000	55
499	20230724	111300	2053975300	96100	96100	96200	96100	12
500	20230724	111200	2052821500	96000	96100	96100	96000	17
501	20230724	111100	2051188400	96000	96000	96100	96000	590
502	20230724	111000	1994541800	96000	96000	96000	96000	4
503	20230724	110900	1994157800	96000	96000	96000	96000	27
504	20230724	110800	1991565800	96100	96000	96100	96000	70
505	20230724	110700	1984841700	96100	96100	96100	96000	211
506	20230724	110600	1964564700	96100	96100	96100	96100	34
507	20230724	110500	1961297300	96100	96100	96200	96100	12
508	20230724	110400	1960144000	96200	96100	96200	96100	47
509	20230724	110300	1955625000	96200	96100	96200	96100	15
510	20230724	110200	1954182100	96100	96100	96100	96100	11
511	20230724	110100	1953125000	96200	96200	96400	96100	251
512	20230724	110000	1928978800	96200	96200	96200	96200	22
513	20230724	105900	1926862400	96200	96200	96200	96200	6
514	20230724	105800	1926285200	96200	96200	96300	96200	26
515	20230724	105700	1923783900	96300	96300	96300	96300	10
516	20230724	105600	1922820900	96300	96100	96300	96100	10
517	20230724	105500	1921859300	96400	96300	96400	96000	729
518	20230724	105400	1851761100	96300	96300	96300	96300	45
519	20230724	105300	1847427600	96300	96300	96300	96300	5
520	20230724	105200	1846946100	96400	96300	96500	96300	92
521	20230724	105100	1838085100	96400	96300	96400	96300	32
522	20230724	105000	1835002500	96500	96400	96500	96400	111
523	20230724	104900	1824302000	96400	96400	96500	96400	9
524	20230724	104800	1823434200	96500	96500	96500	96400	29
525	20230724	104700	1820638300	96400	96400	96400	96400	18
526	20230724	104600	1818903100	96400	96400	96400	96100	46
527	20230724	104500	1814475500	96400	96400	96400	96200	52
528	20230724	104400	1809470300	96200	96200	96400	96200	142
529	20230724	104300	1795795600	96300	96200	96300	96200	22
530	20230724	104200	1793677600	96200	96200	96200	96200	19
531	20230724	104100	1791849800	96200	96300	96300	96100	74
532	20230724	104000	1784726600	96200	96200	96200	96200	25
533	20230724	103900	1782321600	96200	96200	96200	96200	33
534	20230724	103800	1779147000	96200	96200	96200	96100	93
535	20230724	103700	1770201400	96200	96200	96200	96200	54
536	20230724	103600	1765006600	96200	96100	96200	96100	30
537	20230724	103500	1762120900	96100	96100	96100	96100	5
538	20230724	103400	1761640400	96100	96200	96200	96100	38
539	20230724	103300	1757987000	96100	96000	96300	96000	96
540	20230724	103200	1748765500	96000	96200	96200	96000	595
541	20230724	103100	1691590800	96200	96100	96200	96100	56
542	20230724	103000	1686203900	96200	96100	96200	96100	18
543	20230724	102900	1684473600	96200	96200	96200	96100	61
544	20230724	102800	1678605700	96100	96100	96200	96100	69
545	20230724	102700	1671972900	96100	96200	96200	96100	96
546	20230724	102600	1662737800	96100	96100	96100	96100	60
547	20230724	102500	1656971800	96100	96100	96200	96100	101
548	20230724	102400	1647265600	96100	96200	96200	96100	48
549	20230724	102300	1642651800	96100	96300	96300	96100	215
550	20230724	102200	1621948300	96300	96400	96400	96300	143
551	20230724	102100	1608163700	96400	96500	96500	96400	773
552	20230724	102000	1533578500	96500	96500	96500	96500	2
553	20230724	101900	1533385500	96500	96600	96600	96500	61
554	20230724	101800	1527493200	96700	96700	96700	96600	157
555	20230724	101700	1512311900	96700	96700	96800	96700	40
556	20230724	101600	1508443400	96700	96700	96800	96700	58
557	20230724	101500	1502829600	96800	96900	96900	96700	18
558	20230724	101400	1501088700	96700	96700	96900	96700	35
559	20230724	101300	1497702800	96700	96400	96700	96400	130
560	20230724	101200	1485160800	96400	96400	96500	96400	18
561	20230724	101100	1483425000	96500	96400	96500	96400	51
562	20230724	101000	1478508000	96400	96400	96400	96400	14
563	20230724	100900	1477158400	96400	96500	96500	96400	48
564	20230724	100800	1472530200	96500	96400	96500	96400	48
565	20230724	100700	1467902900	96500	96300	96500	96100	2068
566	20230724	100600	1269023300	96400	96300	96400	96300	12
567	20230724	100500	1267867000	96400	96400	96400	96300	36
568	20230724	100400	1264399200	96400	96300	96400	96300	10
569	20230724	100300	1263435500	96400	96400	96500	96400	87
570	20230724	100200	1255048600	96500	96400	96500	96400	31
571	20230724	100100	1252058000	96500	96400	96500	96400	49
572	20230724	100000	1247334200	96400	96500	96500	96400	16
573	20230724	095900	1245791700	96400	96400	96400	96400	6
574	20230724	095800	1245213300	96300	96400	96400	96300	167
575	20230724	095700	1229114700	96500	96500	96600	96500	39
576	20230724	095600	1225349500	96500	96500	96500	96400	58
577	20230724	095500	1219753200	96500	96400	96500	96400	77
578	20230724	095400	1212330100	96300	96200	96300	96200	69
579	20230724	095300	1205685600	96200	96500	96500	96200	409
580	20230724	095200	1166255200	96500	96500	96500	96500	203
581	20230724	095100	1146665700	96500	96700	96800	96500	644
582	20230724	095000	1084430600	96800	97000	97100	96800	743
583	20230724	094900	1012445000	97100	97000	97100	96900	554
584	20230724	094800	958707300	97000	97200	97200	97000	52
585	20230724	094700	953661300	97000	97000	97000	97000	88
586	20230724	094600	945125300	97100	97100	97100	97000	19
587	20230724	094500	943280600	97000	97000	97100	97000	91
588	20230724	094400	934452600	97000	97000	97000	97000	271
589	20230724	094300	908165600	97000	97000	97100	97000	48
590	20230724	094200	903509500	97100	97100	97100	97100	85
591	20230724	094100	895256000	97100	97100	97100	97100	18
592	20230724	094000	893508200	97100	97200	97200	97100	230
593	20230724	093900	871152300	97200	97300	97300	97200	143
594	20230724	093800	857239300	97300	97300	97300	97300	182
595	20230724	093700	839530700	97300	97300	97300	97300	34
596	20230724	093600	836222500	97200	97200	97300	97200	183
597	20230724	093500	818418400	97200	97100	97200	97100	25
598	20230724	093400	815990800	97000	97200	97200	97000	463
599	20230724	093300	771061100	97300	97200	97300	97200	196
600	20230724	093200	752008300	97200	97100	97200	97100	13
601	20230724	093100	750744800	97100	97100	97100	97000	91
602	20230724	093000	741909600	97000	97000	97000	97000	2
603	20230724	092900	741715600	97100	97100	97100	97100	49
604	20230724	092800	736957700	97100	96900	97100	96900	24
605	20230724	092700	734630700	97000	96900	97000	96900	64
606	20230724	092600	728426500	97100	97300	97300	96900	49
607	20230724	092500	723661400	96900	97300	97300	96900	25
608	20230724	092400	721231700	96900	97000	97000	96900	212
609	20230724	092300	700668700	97000	97200	97200	97000	200
610	20230724	092200	681252700	97200	97200	97400	97200	72
611	20230724	092100	674247700	97200	97300	97300	96900	75
612	20230724	092000	666953800	96800	97000	97000	96700	202
613	20230724	091900	647392900	97400	97500	97500	97000	24
614	20230724	091800	645063200	97200	97100	97300	97100	479
615	20230724	091700	598533400	96800	96800	96900	96700	78
616	20230724	091600	590985300	96800	96800	96800	96800	119
617	20230724	091500	579466100	96900	96900	96900	96800	44
618	20230724	091400	575206000	96800	97100	97100	96800	447
619	20230724	091300	531877100	97000	97000	97000	97000	284
620	20230724	091200	504329100	97000	96800	97100	96800	229
621	20230724	091100	482116600	96800	97100	97100	96800	653
622	20230724	091000	418792200	97100	97200	97200	97000	527
623	20230724	090900	367618900	97200	97300	97300	97200	81
624	20230724	090800	359745300	97200	97300	97300	97200	176
625	20230724	090700	342621800	97400	97300	97400	97200	86
626	20230724	090600	334253400	97300	97100	97300	97100	194
627	20230724	090500	315395300	97200	97200	97300	97100	70
628	20230724	090400	308592300	97100	97300	97300	97000	674
629	20230724	090300	243146000	97100	97600	97600	97000	402
630	20230724	090200	204025000	97500	98000	98000	97500	1149
631	20230724	090100	91505600	98000	98300	98300	98000	460
632	20230724	090000	46376000	98100	99200	99200	98100	470