KissMeData/140860/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	195800	5163034300	184200	184200	184200	184200	1103
3	20230724	195700	5163034300	184200	184200	184200	184200	0
4	20230724	195600	5163034300	184200	184200	184200	184200	0
5	20230724	195500	5163034300	184200	184200	184200	184200	0
6	20230724	195400	5163034300	184200	184200	184200	184200	0
7	20230724	195300	5163034300	184200	184200	184200	184200	0
8	20230724	195200	5163034300	184200	184200	184200	184200	0
9	20230724	195100	5163034300	184200	184200	184200	184200	0
10	20230724	195000	5163034300	184200	184200	184200	184200	0
11	20230724	194900	5163034300	184200	184200	184200	184200	0
12	20230724	194800	5163034300	184200	184200	184200	184200	0
13	20230724	194700	5163034300	184200	184200	184200	184200	0
14	20230724	194600	5163034300	184200	184200	184200	184200	0
15	20230724	194500	5163034300	184200	184200	184200	184200	0
16	20230724	194400	5163034300	184200	184200	184200	184200	0
17	20230724	194300	5163034300	184200	184200	184200	184200	0
18	20230724	194200	5163034300	184200	184200	184200	184200	0
19	20230724	194100	5163034300	184200	184200	184200	184200	0
20	20230724	194000	5163034300	184200	184200	184200	184200	0
21	20230724	193900	5163034300	184200	184200	184200	184200	0
22	20230724	193800	5163034300	184200	184200	184200	184200	0
23	20230724	193700	5163034300	184200	184200	184200	184200	0
24	20230724	193600	5163034300	184200	184200	184200	184200	0
25	20230724	193500	5163034300	184200	184200	184200	184200	0
26	20230724	193400	5163034300	184200	184200	184200	184200	0
27	20230724	193300	5163034300	184200	184200	184200	184200	0
28	20230724	193200	5163034300	184200	184200	184200	184200	0
29	20230724	193100	5163034300	184200	184200	184200	184200	0
30	20230724	193000	5163034300	184200	184200	184200	184200	0
31	20230724	192900	5163034300	184200	184200	184200	184200	0
32	20230724	192800	5163034300	184200	184200	184200	184200	1103
33	20230724	192700	5163034300	184200	184200	184200	184200	0
34	20230724	192600	5163034300	184200	184200	184200	184200	0
35	20230724	192500	5163034300	184200	184200	184200	184200	0
36	20230724	192400	5163034300	184200	184200	184200	184200	0
37	20230724	192300	5163034300	184200	184200	184200	184200	0
38	20230724	192200	5163034300	184200	184200	184200	184200	0
39	20230724	192100	5163034300	184200	184200	184200	184200	0
40	20230724	192000	5163034300	184200	184200	184200	184200	0
41	20230724	191900	5163034300	184200	184200	184200	184200	0
42	20230724	191800	5163034300	184200	184200	184200	184200	0
43	20230724	191700	5163034300	184200	184200	184200	184200	0
44	20230724	191600	5163034300	184200	184200	184200	184200	0
45	20230724	191500	5163034300	184200	184200	184200	184200	0
46	20230724	191400	5163034300	184200	184200	184200	184200	0
47	20230724	191300	5163034300	184200	184200	184200	184200	0
48	20230724	191200	5163034300	184200	184200	184200	184200	0
49	20230724	191100	5163034300	184200	184200	184200	184200	0
50	20230724	191000	5163034300	184200	184200	184200	184200	0
51	20230724	190900	5163034300	184200	184200	184200	184200	0
52	20230724	190800	5163034300	184200	184200	184200	184200	0
53	20230724	190700	5163034300	184200	184200	184200	184200	0
54	20230724	190600	5163034300	184200	184200	184200	184200	0
55	20230724	190500	5163034300	184200	184200	184200	184200	0
56	20230724	190400	5163034300	184200	184200	184200	184200	0
57	20230724	190300	5163034300	184200	184200	184200	184200	0
58	20230724	190200	5163034300	184200	184200	184200	184200	0
59	20230724	190100	5163034300	184200	184200	184200	184200	0
60	20230724	190000	5163034300	184200	184200	184200	184200	0
61	20230724	185900	5163034300	184200	184200	184200	184200	0
62	20230724	185800	5163034300	184200	184200	184200	184200	1103
63	20230724	185700	5163034300	184200	184200	184200	184200	0
64	20230724	185600	5163034300	184200	184200	184200	184200	0
65	20230724	185500	5163034300	184200	184200	184200	184200	0
66	20230724	185400	5163034300	184200	184200	184200	184200	0
67	20230724	185300	5163034300	184200	184200	184200	184200	0
68	20230724	185200	5163034300	184200	184200	184200	184200	0
69	20230724	185100	5163034300	184200	184200	184200	184200	0
70	20230724	185000	5163034300	184200	184200	184200	184200	0
71	20230724	184900	5163034300	184200	184200	184200	184200	0
72	20230724	184800	5163034300	184200	184200	184200	184200	0
73	20230724	184700	5163034300	184200	184200	184200	184200	0
74	20230724	184600	5163034300	184200	184200	184200	184200	0
75	20230724	184500	5163034300	184200	184200	184200	184200	0
76	20230724	184400	5163034300	184200	184200	184200	184200	0
77	20230724	184300	5163034300	184200	184200	184200	184200	0
78	20230724	184200	5163034300	184200	184200	184200	184200	0
79	20230724	184100	5163034300	184200	184200	184200	184200	0
80	20230724	184000	5163034300	184200	184200	184200	184200	0
81	20230724	183900	5163034300	184200	184200	184200	184200	0
82	20230724	183800	5163034300	184200	184200	184200	184200	0
83	20230724	183700	5163034300	184200	184200	184200	184200	0
84	20230724	183600	5163034300	184200	184200	184200	184200	0
85	20230724	183500	5163034300	184200	184200	184200	184200	0
86	20230724	183400	5163034300	184200	184200	184200	184200	0
87	20230724	183300	5163034300	184200	184200	184200	184200	0
88	20230724	183200	5163034300	184200	184200	184200	184200	0
89	20230724	183100	5163034300	184200	184200	184200	184200	0
90	20230724	183000	5163034300	184200	184200	184200	184200	0
91	20230724	182900	5163034300	184200	184200	184200	184200	0
92	20230724	182800	5163034300	184200	184200	184200	184200	1103
93	20230724	182700	5163034300	184200	184200	184200	184200	0
94	20230724	182600	5163034300	184200	184200	184200	184200	0
95	20230724	182500	5163034300	184200	184200	184200	184200	0
96	20230724	182400	5163034300	184200	184200	184200	184200	0
97	20230724	182300	5163034300	184200	184200	184200	184200	0
98	20230724	182200	5163034300	184200	184200	184200	184200	0
99	20230724	182100	5163034300	184200	184200	184200	184200	0
100	20230724	182000	5163034300	184200	184200	184200	184200	0
101	20230724	181900	5163034300	184200	184200	184200	184200	0
102	20230724	181800	5163034300	184200	184200	184200	184200	0
103	20230724	181700	5163034300	184200	184200	184200	184200	0
104	20230724	181600	5163034300	184200	184200	184200	184200	0
105	20230724	181500	5163034300	184200	184200	184200	184200	0
106	20230724	181400	5163034300	184200	184200	184200	184200	0
107	20230724	181300	5163034300	184200	184200	184200	184200	0
108	20230724	181200	5163034300	184200	184200	184200	184200	0
109	20230724	181100	5163034300	184200	184200	184200	184200	0
110	20230724	181000	5163034300	184200	184200	184200	184200	0
111	20230724	180900	5163034300	184200	184200	184200	184200	0
112	20230724	180800	5163034300	184200	184200	184200	184200	0
113	20230724	180700	5163034300	184200	184200	184200	184200	0
114	20230724	180600	5163034300	184200	184200	184200	184200	0
115	20230724	180500	5163034300	184200	184200	184200	184200	0
116	20230724	180400	5163034300	184200	184200	184200	184200	0
117	20230724	180300	5163034300	184200	184200	184200	184200	0
118	20230724	180200	5163034300	184200	184200	184200	184200	0
119	20230724	180100	5163034300	184200	184200	184200	184200	0
120	20230724	180000	5163034300	184200	184200	184200	184200	0
121	20230724	175900	5163034300	184200	184200	184200	184200	0
122	20230724	175800	5163034300	184200	184200	184200	184200	1103
123	20230724	175700	5163034300	184200	184200	184200	184200	0
124	20230724	175600	5163034300	184200	184200	184200	184200	0
125	20230724	175500	5163034300	184200	184200	184200	184200	0
126	20230724	175400	5163034300	184200	184200	184200	184200	0
127	20230724	175300	5163034300	184200	184200	184200	184200	0
128	20230724	175200	5163034300	184200	184200	184200	184200	0
129	20230724	175100	5163034300	184200	184200	184200	184200	0
130	20230724	175000	5163034300	184200	184200	184200	184200	0
131	20230724	174900	5163034300	184200	184200	184200	184200	0
132	20230724	174800	5163034300	184200	184200	184200	184200	0
133	20230724	174700	5163034300	184200	184200	184200	184200	0
134	20230724	174600	5163034300	184200	184200	184200	184200	0
135	20230724	174500	5163034300	184200	184200	184200	184200	0
136	20230724	174400	5163034300	184200	184200	184200	184200	0
137	20230724	174300	5163034300	184200	184200	184200	184200	0
138	20230724	174200	5163034300	184200	184200	184200	184200	0
139	20230724	174100	5163034300	184200	184200	184200	184200	0
140	20230724	174000	5163034300	184200	184200	184200	184200	0
141	20230724	173900	5163034300	184200	184200	184200	184200	0
142	20230724	173800	5163034300	184200	184200	184200	184200	0
143	20230724	173700	5163034300	184200	184200	184200	184200	0
144	20230724	173600	5163034300	184200	184200	184200	184200	0
145	20230724	173500	5163034300	184200	184200	184200	184200	0
146	20230724	173400	5163034300	184200	184200	184200	184200	0
147	20230724	173300	5163034300	184200	184200	184200	184200	0
148	20230724	173200	5163034300	184200	184200	184200	184200	0
149	20230724	173100	5163034300	184200	184200	184200	184200	0
150	20230724	173000	5163034300	184200	184200	184200	184200	0
151	20230724	172900	5163034300	184200	184200	184200	184200	0
152	20230724	172800	5163034300	184200	184200	184200	184200	1103
153	20230724	172700	5163034300	184200	184200	184200	184200	0
154	20230724	172600	5163034300	184200	184200	184200	184200	0
155	20230724	172500	5163034300	184200	184200	184200	184200	0
156	20230724	172400	5163034300	184200	184200	184200	184200	0
157	20230724	172300	5163034300	184200	184200	184200	184200	0
158	20230724	172200	5163034300	184200	184200	184200	184200	0
159	20230724	172100	5163034300	184200	184200	184200	184200	0
160	20230724	172000	5163034300	184200	184200	184200	184200	0
161	20230724	171900	5163034300	184200	184200	184200	184200	0
162	20230724	171800	5163034300	184200	184200	184200	184200	0
163	20230724	171700	5163034300	184200	184200	184200	184200	0
164	20230724	171600	5163034300	184200	184200	184200	184200	0
165	20230724	171500	5163034300	184200	184200	184200	184200	0
166	20230724	171400	5163034300	184200	184200	184200	184200	0
167	20230724	171300	5163034300	184200	184200	184200	184200	0
168	20230724	171200	5163034300	184200	184200	184200	184200	0
169	20230724	171100	5163034300	184200	184200	184200	184200	0
170	20230724	171000	5163034300	184200	184200	184200	184200	0
171	20230724	170900	5163034300	184200	184200	184200	184200	0
172	20230724	170800	5163034300	184200	184200	184200	184200	0
173	20230724	170700	5163034300	184200	184200	184200	184200	0
174	20230724	170600	5163034300	184200	184200	184200	184200	0
175	20230724	170500	5163034300	184200	184200	184200	184200	0
176	20230724	170400	5163034300	184200	184200	184200	184200	0
177	20230724	170300	5163034300	184200	184200	184200	184200	0
178	20230724	170200	5163034300	184200	184200	184200	184200	0
179	20230724	170100	5163034300	184200	184200	184200	184200	0
180	20230724	170000	5163034300	184200	184200	184200	184200	0
181	20230724	165900	5163034300	184200	184200	184200	184200	0
182	20230724	165800	5163034300	184200	184200	184200	184200	1103
183	20230724	165700	5163034300	184200	184200	184200	184200	0
184	20230724	165600	5163034300	184200	184200	184200	184200	0
185	20230724	165500	5163034300	184200	184200	184200	184200	0
186	20230724	165400	5163034300	184200	184200	184200	184200	0
187	20230724	165300	5163034300	184200	184200	184200	184200	0
188	20230724	165200	5163034300	184200	184200	184200	184200	0
189	20230724	165100	5163034300	184200	184200	184200	184200	0
190	20230724	165000	5163034300	184200	184200	184200	184200	0
191	20230724	164900	5163034300	184200	184200	184200	184200	0
192	20230724	164800	5163034300	184200	184200	184200	184200	0
193	20230724	164700	5163034300	184200	184200	184200	184200	0
194	20230724	164600	5163034300	184200	184200	184200	184200	0
195	20230724	164500	5163034300	184200	184200	184200	184200	0
196	20230724	164400	5163034300	184200	184200	184200	184200	0
197	20230724	164300	5163034300	184200	184200	184200	184200	0
198	20230724	164200	5163034300	184200	184200	184200	184200	0
199	20230724	164100	5163034300	184200	184200	184200	184200	0
200	20230724	164000	5163034300	184200	184200	184200	184200	0
201	20230724	163900	5163034300	184200	184200	184200	184200	0
202	20230724	163800	5163034300	184200	184200	184200	184200	0
203	20230724	163700	5163034300	184200	184200	184200	184200	0
204	20230724	163600	5163034300	184200	184200	184200	184200	0
205	20230724	163500	5163034300	184200	184200	184200	184200	0
206	20230724	163400	5163034300	184200	184200	184200	184200	0
207	20230724	163300	5163034300	184200	184200	184200	184200	0
208	20230724	163200	5163034300	184200	184200	184200	184200	0
209	20230724	163100	5163034300	184200	184200	184200	184200	0
210	20230724	163000	5163034300	184200	184200	184200	184200	0
211	20230724	162900	5163034300	184200	184200	184200	184200	0
212	20230724	162800	5163034300	184200	184200	184200	184200	1103
213	20230724	162700	5163034300	184200	184200	184200	184200	0
214	20230724	162600	5163034300	184200	184200	184200	184200	0
215	20230724	162500	5163034300	184200	184200	184200	184200	0
216	20230724	162400	5163034300	184200	184200	184200	184200	0
217	20230724	162300	5163034300	184200	184200	184200	184200	0
218	20230724	162200	5163034300	184200	184200	184200	184200	0
219	20230724	162100	5163034300	184200	184200	184200	184200	0
220	20230724	162000	5163034300	184200	184200	184200	184200	0
221	20230724	161900	5163034300	184200	184200	184200	184200	0
222	20230724	161800	5163034300	184200	184200	184200	184200	0
223	20230724	161700	5163034300	184200	184200	184200	184200	0
224	20230724	161600	5163034300	184200	184200	184200	184200	0
225	20230724	161500	5163034300	184200	184200	184200	184200	0
226	20230724	161400	5163034300	184200	184200	184200	184200	0
227	20230724	161300	5163034300	184200	184200	184200	184200	0
228	20230724	161200	5163034300	184200	184200	184200	184200	0
229	20230724	161100	5163034300	184200	184200	184200	184200	0
230	20230724	161000	5163034300	184200	184200	184200	184200	0
231	20230724	160900	5163034300	184200	184200	184200	184200	0
232	20230724	160800	5163034300	184200	184200	184200	184200	0
233	20230724	160700	5163034300	184200	184200	184200	184200	0
234	20230724	160600	5163034300	184200	184200	184200	184200	0
235	20230724	160500	5163034300	184200	184200	184200	184200	0
236	20230724	160400	5163034300	184200	184200	184200	184200	0
237	20230724	160300	5163034300	184200	184200	184200	184200	0
238	20230724	160200	5163034300	184200	184200	184200	184200	0
239	20230724	160100	5163034300	184200	184200	184200	184200	0
240	20230724	160000	5163034300	184200	184200	184200	184200	0
241	20230724	155900	5163034300	184200	184200	184200	184200	0
242	20230724	155800	5163034300	184200	184200	184200	184200	1103
243	20230724	155700	5163034300	184200	184200	184200	184200	0
244	20230724	155600	5163034300	184200	184200	184200	184200	0
245	20230724	155500	5163034300	184200	184200	184200	184200	0
246	20230724	155400	5163034300	184200	184200	184200	184200	0
247	20230724	155300	5163034300	184200	184200	184200	184200	0
248	20230724	155200	5163034300	184200	184200	184200	184200	0
249	20230724	155100	5163034300	184200	184200	184200	184200	0
250	20230724	155000	5163034300	184200	184200	184200	184200	0
251	20230724	154900	5163034300	184200	184200	184200	184200	0
252	20230724	154800	5163034300	184200	184200	184200	184200	0
253	20230724	154700	5163034300	184200	184200	184200	184200	0
254	20230724	154600	5163034300	184200	184200	184200	184200	0
255	20230724	154500	5163034300	184200	184200	184200	184200	0
256	20230724	154400	5163034300	184200	184200	184200	184200	0
257	20230724	154300	5163034300	184200	184200	184200	184200	0
258	20230724	154200	5163034300	184200	184200	184200	184200	0
259	20230724	154100	5163034300	184200	184200	184200	184200	0
260	20230724	154000	5163034300	184200	184200	184200	184200	0
261	20230724	153900	5163034300	184200	184200	184200	184200	0
262	20230724	153800	5163034300	184200	184200	184200	184200	0
263	20230724	153700	5163034300	184200	184200	184200	184200	0
264	20230724	153600	5163034300	184200	184200	184200	184200	0
265	20230724	153500	5163034300	184200	184200	184200	184200	0
266	20230724	153400	5163034300	184200	184200	184200	184200	0
267	20230724	153300	5163034300	184200	184200	184200	184200	0
268	20230724	153200	5163034300	184200	184200	184200	184200	0
269	20230724	153100	5163034300	184200	184200	184200	184200	0
270	20230724	153000	5163034300	184200	184200	184200	184200	1103
271	20230724	152900	4959861700	183700	183700	183700	183700	0
272	20230724	152800	4959861700	183700	183700	183700	183700	0
273	20230724	152700	4959861700	183700	183700	183700	183700	0
274	20230724	152600	4959861700	183700	183700	183700	183700	0
275	20230724	152500	4959861700	183700	183700	183700	183700	0
276	20230724	152400	4959861700	183700	183700	183700	183700	0
277	20230724	152300	4959861700	183700	183700	183700	183700	0
278	20230724	152200	4959861700	183700	183700	183700	183700	0
279	20230724	152100	4959861700	183700	183700	183700	183700	0
280	20230724	152000	4959861700	183700	183700	183700	183700	0
281	20230724	151900	4959861700	183700	184200	184200	183700	90
282	20230724	151800	4943301800	183700	184500	184600	183700	90
283	20230724	151700	4926733800	184600	184500	184600	184400	143
284	20230724	151600	4900350200	184500	184500	184500	184400	104
285	20230724	151500	4881162300	184400	184400	184500	184400	94
286	20230724	151400	4863821900	184500	184300	184500	184300	36
287	20230724	151300	4857182500	184500	184400	184500	184400	22
288	20230724	151200	4853123900	184300	184400	184600	184300	154
289	20230724	151100	4824716500	184500	184500	184500	184400	161
290	20230724	151000	4795016900	184400	184400	184500	184400	13
291	20230724	150900	4792619100	184600	184600	184600	184400	27
292	20230724	150800	4787637900	184400	184500	184500	184400	30
293	20230724	150700	4782103600	184200	184300	184500	184200	58
294	20230724	150600	4771413700	184200	184400	184400	184200	9
295	20230724	150500	4769755100	184400	184100	184500	184100	46
296	20230724	150400	4761270500	184200	184300	184600	184200	52
297	20230724	150300	4751680400	184400	184400	184500	184300	43
298	20230724	150200	4743752100	184500	184600	184600	184500	65
299	20230724	150100	4731756400	184600	184500	184600	184500	130
300	20230724	150000	4707759800	184500	184700	184800	184500	112
301	20230724	145900	4687069000	184700	184700	184700	184700	24
302	20230724	145800	4682636200	184700	184800	184800	184700	75
303	20230724	145700	4668783100	185100	185100	185100	185100	0
304	20230724	145600	4668783100	185100	184600	185100	184500	366
305	20230724	145500	4601176000	184500	184500	184600	184500	26
306	20230724	145400	4596377000	184500	184500	184500	184500	8
307	20230724	145300	4594901000	184500	184500	184500	184500	11
308	20230724	145200	4592871500	184500	184600	184600	184500	91
309	20230724	145100	4576077000	184500	184500	184500	184400	19
310	20230724	145000	4572571700	184500	184300	184500	184300	196
311	20230724	144900	4536410000	184300	184300	184400	184300	23
312	20230724	144800	4532170900	184300	184200	184500	184200	315
313	20230724	144700	4474116800	184100	184200	184200	184100	10
314	20230724	144600	4472275400	184100	184200	184200	184100	10
315	20230724	144500	4470433900	184100	184000	184100	183800	72
316	20230724	144400	4457187200	184000	183900	184100	183900	78
317	20230724	144300	4442835900	183700	184100	184200	183700	485
318	20230724	144200	4353674100	184100	184100	184100	184100	10
319	20230724	144100	4351833100	184100	184200	184200	184100	39
320	20230724	144000	4344650300	184300	184200	184300	184200	173
321	20230724	143900	4312775100	184100	184200	184200	184100	15
322	20230724	143800	4310013200	184200	184100	184300	184100	23
323	20230724	143700	4305776700	184100	184400	184400	184100	35
324	20230724	143600	4299325600	184400	184500	184800	184400	262
325	20230724	143500	4250978200	184400	184300	184400	184300	143
326	20230724	143400	4224611000	184200	184200	184200	184100	37
327	20230724	143300	4217796000	184300	184300	184300	184300	46
328	20230724	143200	4209318200	184400	184300	184400	184300	26
329	20230724	143100	4204525700	184400	184300	184400	184300	13
330	20230724	143000	4202129400	184300	184300	184400	184300	31
331	20230724	142900	4196415300	184300	184400	184400	184300	13
332	20230724	142800	4194019000	184300	184400	184400	184300	12
333	20230724	142700	4191806800	184300	184300	184400	184200	89
334	20230724	142600	4175405400	184200	184300	184300	184200	12
335	20230724	142500	4173194600	184200	184200	184200	184200	25
336	20230724	142400	4168589600	184200	184100	184200	184100	47
337	20230724	142300	4159933800	184100	184100	184200	184100	20
338	20230724	142200	4156251600	184200	184100	184200	184100	31
339	20230724	142100	4150543800	184100	184200	184300	184100	23
340	20230724	142000	4146307000	184200	184100	184400	184100	54
341	20230724	141900	4136356700	184100	184200	184300	184100	204
342	20230724	141800	4098773700	184100	184200	184200	184100	19
343	20230724	141700	4095274700	184100	184100	184200	184100	108
344	20230724	141600	4075389900	184000	184200	184200	184000	120
345	20230724	141500	4053299100	184300	184100	184300	184100	14
346	20230724	141400	4050720700	184300	184100	184400	184000	59
347	20230724	141300	4039857000	184400	184100	184400	184100	17
348	20230724	141200	4036722800	184100	184400	184500	184100	68
349	20230724	141100	4024183800	184400	184300	184500	184300	37
350	20230724	141000	4017361100	184100	184100	184300	184100	47
351	20230724	140900	4008703500	184000	184000	184000	184000	13
352	20230724	140800	4006311500	184000	184200	184200	184000	45
353	20230724	140700	3998027700	184200	184500	184500	184200	37
354	20230724	140600	3991208600	184200	184400	184500	184200	47
355	20230724	140500	3982543100	184400	184100	184400	184000	123
356	20230724	140400	3959884200	184100	184400	184400	184100	27
357	20230724	140300	3954907600	184400	184400	184400	184400	12
358	20230724	140200	3952694800	184400	184400	184400	184400	8
359	20230724	140100	3951219600	184400	184400	184600	184400	41
360	20230724	140000	3943653600	184700	184700	184800	184500	120
361	20230724	135900	3921504200	184800	184800	184800	184800	7
362	20230724	135800	3920210600	184600	184900	184900	184600	19
363	20230724	135700	3916700900	184800	184800	184900	184800	38
364	20230724	135600	3909676500	184700	184700	184700	184700	5
365	20230724	135500	3908753000	184700	184700	184800	184700	13
366	20230724	135400	3906351000	184800	184700	184800	184700	15
367	20230724	135300	3903579900	184700	184700	184700	184700	7
368	20230724	135200	3902287000	184900	185100	185400	184900	85
369	20230724	135100	3886547800	185100	184600	185100	184600	146
370	20230724	135000	3859570600	184500	184200	184600	184200	111
371	20230724	134900	3839106900	184200	184600	184600	184100	152
372	20230724	134800	3811088400	184700	184900	185500	184600	313
373	20230724	134700	3753133400	184800	184500	184800	184200	135
374	20230724	134600	3728209500	184200	184200	184300	184200	72
375	20230724	134500	3714943100	184200	184100	184200	183900	62
376	20230724	134400	3703531000	183900	183900	184400	183900	38
377	20230724	134300	3696530600	184100	184400	184500	184000	88
378	20230724	134200	3680318800	184300	184300	184300	184300	18
379	20230724	134100	3677001400	184600	184600	184600	184600	38
380	20230724	134000	3669986600	184600	183900	184600	183900	34
381	20230724	133900	3663716600	184300	185400	185400	184000	212
382	20230724	133800	3624553100	185400	185200	185400	185200	90
383	20230724	133700	3607872500	185100	185700	185700	185100	72
384	20230724	133600	3594530700	185800	185800	185900	185800	49
385	20230724	133500	3585425900	185900	185300	185900	185300	78
386	20230724	133400	3570956900	185200	185200	185200	185200	23
387	20230724	133300	3566697300	185200	185300	185300	185200	6
388	20230724	133200	3565585900	185200	186200	186200	185200	284
389	20230724	133100	3512781200	186300	185100	186400	185100	472
390	20230724	133000	3425140400	185100	184300	185100	184300	227
391	20230724	132900	3383166300	184300	184800	184800	184300	18
392	20230724	132800	3379843500	184800	184800	184800	184800	62
393	20230724	132700	3368385900	184800	184400	184900	184400	137
394	20230724	132600	3343085900	184300	184300	184300	184300	7
395	20230724	132500	3341795800	184400	184400	184400	184400	44
396	20230724	132400	3333682200	184400	184400	184400	184400	15
397	20230724	132300	3330916200	184400	184400	184400	184400	4
398	20230724	132200	3330178600	184400	184400	184400	184400	17
399	20230724	132100	3327043800	184400	184300	184400	184300	23
400	20230724	132000	3322803200	184300	184200	184300	184200	38
401	20230724	131900	3315800900	184200	184000	184200	184000	13
402	20230724	131800	3313407900	184000	184000	184200	184000	87
403	20230724	131700	3297397700	184000	183800	184000	183800	49
404	20230724	131600	3288384700	183900	184100	184200	183900	105
405	20230724	131500	3269061900	184100	184200	184200	184100	7
406	20230724	131400	3267772700	184100	184000	184200	184000	26
407	20230724	131300	3262986300	184000	184000	184000	184000	9
408	20230724	131200	3261330300	184000	184000	184100	184000	14
409	20230724	131100	3258754100	184400	184400	184400	184400	2
410	20230724	131000	3258385300	184100	184400	184400	184100	39
411	20230724	130900	3251194700	184500	184300	184500	184300	44
412	20230724	130800	3243077100	184300	184500	184500	184300	10
413	20230724	130700	3241232500	184500	184400	184500	183900	147
414	20230724	130600	3214132200	184200	183900	184300	183900	85
415	20230724	130500	3198484600	183700	183900	183900	183700	26
416	20230724	130400	3193706000	183900	183900	183900	183900	9
417	20230724	130300	3192050900	183900	183600	183900	183500	141
418	20230724	130200	3166162700	183700	183700	183700	183700	17
419	20230724	130100	3163039800	183700	183800	183800	183700	9
420	20230724	130000	3161386400	183900	183900	183900	183800	25
421	20230724	125900	3156790500	183900	183700	183900	183700	21
422	20230724	125800	3152931200	183800	183700	183800	183700	17
423	20230724	125700	3149807900	183700	183700	183700	183600	4
424	20230724	125600	3149073300	183600	183600	183700	183600	20
425	20230724	125500	3145401200	183600	183600	183600	183500	12
426	20230724	125400	3143198200	183600	183700	183700	183600	12
427	20230724	125300	3140994000	183700	183900	183900	183700	6
428	20230724	125200	3139891000	183900	183500	183900	183500	27
429	20230724	125100	3134928500	183500	183600	183600	183500	16
430	20230724	125000	3131991500	183700	183600	183700	183600	15
431	20230724	124900	3129237400	183600	183600	183600	183600	12
432	20230724	124800	3127034200	183600	183600	183700	183600	10
433	20230724	124700	3125198100	183600	183700	183700	183600	36
434	20230724	124600	3118585100	183700	183700	183700	183700	8
435	20230724	124500	3117115500	183800	183700	183800	183700	13
436	20230724	124400	3114727200	183800	183600	183800	183600	45
437	20230724	124300	3106461300	183600	183600	183600	183600	12
438	20230724	124200	3104258100	183700	183200	183700	183200	85
439	20230724	124100	3088661000	183200	183000	183200	183000	40
440	20230724	124000	3081333600	183100	183100	183100	183000	19
441	20230724	123900	3077855100	182900	182900	183100	182900	68
442	20230724	123800	3065413900	182900	183400	183400	182900	526
443	20230724	123700	2969107500	183400	183400	183400	183400	12
444	20230724	123600	2966906700	183400	183400	183400	183400	2
445	20230724	123500	2966539900	183400	183400	183400	183400	8
446	20230724	123400	2965072700	183400	183700	183700	183400	22
447	20230724	123300	2961034900	183700	183500	183800	183500	19
448	20230724	123200	2957546800	183500	183600	183600	183500	9
449	20230724	123100	2955894600	183800	183600	183800	183600	12
450	20230724	123000	2953690400	183500	184000	184000	183500	47
451	20230724	122900	2945054400	183900	184000	184000	183900	7
452	20230724	122800	2943766700	183900	184000	184000	183900	5
453	20230724	122700	2942846900	184000	183900	184000	183900	20
454	20230724	122600	2939167900	183900	183900	183900	183900	10
455	20230724	122500	2937328900	183700	183500	183700	183500	21
456	20230724	122400	2933473400	183500	183500	183500	183500	6
457	20230724	122300	2932372400	183500	183400	183500	183400	60
458	20230724	122200	2921363500	183400	183300	183400	183300	72
459	20230724	122100	2908160000	183300	183200	183300	183200	13
460	20230724	122000	2905777800	183200	183100	183200	183100	17
461	20230724	121900	2902663800	183100	183100	183100	183100	6
462	20230724	121800	2901565200	183100	183100	183300	183100	28
463	20230724	121700	2896437100	183100	183100	183100	183100	12
464	20230724	121600	2894239900	183200	183100	183200	183100	14
465	20230724	121500	2891676100	183100	183200	183300	183100	25
466	20230724	121400	2887095300	183200	183400	183400	183200	13
467	20230724	121300	2884712300	183300	183300	183400	183300	22
468	20230724	121200	2880678300	183300	183200	183300	183200	26
469	20230724	121100	2875913500	183200	183100	183200	183100	13
470	20230724	121000	2873532800	183200	183200	183200	183100	42
471	20230724	120900	2865841900	183100	183300	183300	183100	21
472	20230724	120800	2861993800	183300	183200	183300	183100	58
473	20230724	120700	2851369200	183200	183200	183200	183100	65
474	20230724	120600	2839461400	183200	183200	183200	183200	0
475	20230724	120500	2839461400	183200	183300	183300	183200	21
476	20230724	120400	2835614100	183300	183300	183300	183300	19
477	20230724	120300	2832131400	183300	183200	183300	183200	39
478	20230724	120200	2824983300	183200	183200	183200	183200	15
479	20230724	120100	2822235300	183100	183200	183200	183100	21
480	20230724	120000	2818389200	183200	183100	183200	183100	14
481	20230724	115900	2815824800	183100	183200	183200	183100	19
482	20230724	115800	2812344700	183200	183200	183300	183200	93
483	20230724	115700	2795306600	183200	183200	183200	183200	4
484	20230724	115600	2794573800	183300	183100	183300	183100	37
485	20230724	115500	2787796400	183200	183100	183200	183100	27
486	20230724	115400	2782851100	183100	183200	183300	183100	14
487	20230724	115300	2780286700	183200	183100	183200	183100	144
488	20230724	115200	2753909600	183000	183100	183100	183000	13
489	20230724	115100	2751529500	183100	183100	183100	183000	57
490	20230724	115000	2741092900	183100	183200	183200	183100	90
491	20230724	114900	2724613600	183200	183100	183200	183100	19
492	20230724	114800	2721133600	183000	183100	183100	183000	16
493	20230724	114700	2718205000	183100	183300	183300	183000	25
494	20230724	114600	2713624800	183300	183300	183300	183300	7
495	20230724	114500	2712341700	183300	183300	183300	183300	10
496	20230724	114400	2710508700	183300	183100	183300	183100	27
497	20230724	114300	2705560600	183000	183000	183000	183000	44
498	20230724	114200	2697508600	183100	183200	183200	183100	90
499	20230724	114100	2681027100	183300	183300	183400	183300	14
500	20230724	114000	2678460800	183300	183300	183300	183300	6
501	20230724	113900	2677361000	183300	183200	183300	183100	24
502	20230724	113800	2672963100	183200	183100	183200	183100	16
503	20230724	113700	2670032900	183200	183200	183200	183200	1
504	20230724	113600	2669849700	183300	183100	183300	183100	28
505	20230724	113500	2664722000	183200	183100	183200	183100	3
506	20230724	113400	2664172500	183100	183200	183200	183100	7
507	20230724	113300	2662890700	183100	183300	183300	183100	10
508	20230724	113200	2661058600	183100	183200	183200	183100	22
509	20230724	113100	2657028400	183300	183400	183400	183300	72
510	20230724	113000	2643825000	183400	183400	183500	183400	10
511	20230724	112900	2641990900	183400	183400	183400	183400	20
512	20230724	112800	2638322900	183500	183400	183500	183400	29
513	20230724	112700	2633002200	183400	183200	183400	183200	71
514	20230724	112600	2619992400	183200	183400	183400	183200	48
515	20230724	112500	2611191600	183400	183100	183400	183100	43
516	20230724	112400	2603309700	183100	183200	183200	183100	14
517	20230724	112300	2600745300	183300	183400	183400	183000	485
518	20230724	112200	2511897000	183300	183300	183300	183200	47
519	20230724	112100	2503282000	183300	183600	183600	183300	156
520	20230724	112000	2474664300	183600	183800	183800	183600	48
521	20230724	111900	2465847600	183800	183800	183900	183800	41
522	20230724	111800	2458311000	183800	183900	183900	183800	415
523	20230724	111700	2382031400	183900	183900	184000	183900	12
524	20230724	111600	2379824500	184000	184000	184000	184000	11
525	20230724	111500	2377800500	184000	184100	184100	184000	14
526	20230724	111400	2375223300	184000	184300	184300	184000	58
527	20230724	111300	2364548200	184300	184300	184300	184300	56
528	20230724	111200	2354227400	184200	183900	184200	183900	27
529	20230724	111100	2349255200	184000	184300	184300	184000	63
530	20230724	111000	2337655100	184300	184300	184500	184300	77
531	20230724	110900	2323456400	184400	184100	184400	184100	63
532	20230724	110800	2311845500	184000	184000	184000	184000	6
533	20230724	110700	2310741500	183900	184100	184100	183800	346
534	20230724	110600	2247099000	184100	184200	184300	184100	224
535	20230724	110500	2205837100	184200	184200	184200	184200	16
536	20230724	110400	2202889900	184300	184100	184300	184100	29
537	20230724	110300	2197546000	184100	184300	184300	184100	17
538	20230724	110200	2194415600	184400	184500	184500	184400	48
539	20230724	110100	2185562800	184400	184200	184400	184200	46
540	20230724	110000	2177083100	184100	184000	184100	184000	18
541	20230724	105900	2173770300	184000	184000	184100	184000	21
542	20230724	105800	2169904900	184100	184000	184100	184000	30
543	20230724	105700	2164384100	183800	184300	184300	183800	73
544	20230724	105600	2150952300	184200	184000	184400	183700	281
545	20230724	105500	2099217900	184200	184600	184600	183900	99
546	20230724	105400	2080971900	184700	184000	185100	184000	465
547	20230724	105300	1995095800	184000	184100	184100	184000	29
548	20230724	105200	1989759600	184000	184000	184100	184000	20
549	20230724	105100	1986079400	184000	184100	184200	184000	65
550	20230724	105000	1974109100	184000	183700	184000	183700	57
551	20230724	104900	1963629500	183700	183800	184000	183700	179
552	20230724	104800	1930728900	183800	183900	184000	183800	107
553	20230724	104700	1911046200	183900	184000	184000	183900	202
554	20230724	104600	1873878400	183800	184000	184000	183800	124
555	20230724	104500	1851065200	184000	184300	184300	184000	13
556	20230724	104400	1848671000	184200	184200	184200	184200	20
557	20230724	104300	1844987000	184100	184100	184100	184100	11
558	20230724	104200	1842961900	184100	184100	184200	184000	18
559	20230724	104100	1839647900	184000	184200	184300	184000	69
560	20230724	104000	1826939400	184200	184000	184200	183800	150
561	20230724	103900	1799333000	184000	184000	184000	184000	11
562	20230724	103800	1797309000	184000	183700	184000	183700	52
563	20230724	103700	1787746000	183900	183900	183900	183900	44
564	20230724	103600	1779654400	183900	183900	183900	183900	0
565	20230724	103500	1779654400	183900	183900	183900	183900	16
566	20230724	103400	1776712000	183900	183900	184000	183900	13
567	20230724	103300	1774320800	183900	183900	184100	183900	83
568	20230724	103200	1759048100	184000	184100	184100	184000	10
569	20230724	103100	1757208000	184100	183700	184100	183700	28
570	20230724	103000	1752060000	183700	183700	183900	183700	15
571	20230724	102900	1749304000	183800	183700	183800	183700	74
572	20230724	102800	1735706300	183600	183600	183600	183600	18
573	20230724	102700	1732401500	183500	183500	183700	183500	110
574	20230724	102600	1712209700	183400	183500	183500	183400	13
575	20230724	102500	1709824800	183400	183400	183400	183400	72
576	20230724	102400	1696620000	183400	183400	183400	183400	5
577	20230724	102300	1695703000	183400	183600	183700	183400	66
578	20230724	102200	1683587900	183600	183600	183600	183600	19
579	20230724	102100	1680099500	183600	183600	183600	183600	10
580	20230724	102000	1678263500	183600	183700	183800	183600	56
581	20230724	101900	1667977500	183700	184100	184100	183700	25
582	20230724	101800	1663379700	184100	183900	184100	183900	54
583	20230724	101700	1653442300	183800	183800	183800	183800	22
584	20230724	101600	1649398700	183700	183800	183800	183700	12
585	20230724	101500	1647193700	183800	184000	184100	183800	34
586	20230724	101400	1640937900	184100	184300	184300	184100	71
587	20230724	101300	1627862900	184300	184300	184300	184300	8
588	20230724	101200	1626388500	184300	184500	184500	184300	29
589	20230724	101100	1621038400	184500	184300	184500	184300	61
590	20230724	101000	1609794000	184200	184200	184200	184100	33
591	20230724	100900	1603715600	184200	184300	184300	183800	39
592	20230724	100800	1596532400	184500	184300	184600	184300	112
593	20230724	100700	1575875100	184200	183700	184200	183700	83
594	20230724	100600	1560608300	183700	183600	183700	183600	23
595	20230724	100500	1556383600	183600	183600	183700	183600	60
596	20230724	100400	1545363800	183600	183600	183600	183600	4
597	20230724	100300	1544629400	183600	183600	183600	183600	10
598	20230724	100200	1542793400	183600	183600	183800	183600	26
599	20230724	100100	1538017700	183600	183800	183800	183600	15
600	20230724	100000	1535262700	183800	183700	183900	183700	73
601	20230724	095900	1521848100	183700	183500	183700	183500	17
602	20230724	095800	1518727400	183500	183500	183500	183500	18
603	20230724	095700	1515424400	183700	183600	183700	183500	104
604	20230724	095600	1496336200	183800	183800	183800	183800	31
605	20230724	095500	1490638400	183800	183500	183800	183400	58
606	20230724	095400	1479992100	183400	183600	183600	183400	27
607	20230724	095300	1475037100	183400	183600	183600	183400	55
608	20230724	095200	1464942300	183700	183800	183800	183700	34
609	20230724	095100	1458694200	183600	183800	183800	183600	12
610	20230724	095000	1456489000	183800	183900	183900	183800	32
611	20230724	094900	1450607200	183800	183700	183800	183600	40
612	20230724	094800	1443259400	183700	183600	184300	183600	103
613	20230724	094700	1424313900	183000	183500	183800	183000	237
614	20230724	094600	1380851500	183000	184300	184400	183000	458
615	20230724	094500	1296702300	184300	184300	184400	184300	25
616	20230724	094400	1292094600	184300	183800	184300	183800	107
617	20230724	094300	1272413400	183900	184200	184400	183900	130
618	20230724	094200	1248473600	184100	184100	184300	184000	94
619	20230724	094100	1231156400	184100	184000	184100	184000	70
620	20230724	094000	1218276200	184000	184000	184000	183800	59
621	20230724	093900	1207420600	184000	184300	184300	184000	25
622	20230724	093800	1202817300	184200	184300	184300	184100	53
623	20230724	093700	1193054000	184300	184200	184400	184200	56
624	20230724	093600	1182735000	184400	184000	184400	184000	73
625	20230724	093500	1169289900	184200	184300	184300	184100	25
626	20230724	093400	1164684000	184200	183900	184200	183900	38
627	20230724	093300	1157692800	183700	184300	184300	183300	114
628	20230724	093200	1136754900	184300	184700	184700	184300	98
629	20230724	093100	1118682700	184600	184200	185100	184200	536
630	20230724	093000	1019579100	184100	183300	184100	183100	140
631	20230724	092900	993895500	183200	183300	183500	183000	83
632	20230724	092800	978678300	183600	183800	183800	183300	124
633	20230724	092700	955901500	183900	183900	183900	183900	30
634	20230724	092600	950384500	183800	183800	183900	183800	69
635	20230724	092500	937698000	183800	183200	183800	183200	24
636	20230724	092400	933298600	183200	183000	183200	182800	107
637	20230724	092300	913716400	182900	183100	183100	182900	19
638	20230724	092200	910238700	183500	184000	184000	183500	186
639	20230724	092100	876058400	184000	183700	184100	183700	213
640	20230724	092000	836890200	183700	184000	184100	183500	124
641	20230724	091900	814094100	184000	183100	184200	182800	963
642	20230724	091800	637599800	183000	183000	183100	183000	77
643	20230724	091700	623507400	183000	182800	183000	182700	51
644	20230724	091600	614184000	182800	182800	182900	182800	72
645	20230724	091500	601020400	182900	182900	182900	182800	48
646	20230724	091400	592242400	182900	183300	183300	182700	66
647	20230724	091300	580162400	183400	183400	183400	183300	45
648	20230724	091200	571911400	183300	183700	183700	183000	174
649	20230724	091100	540033600	183900	183400	183900	183100	170
650	20230724	091000	508835400	183300	184300	184400	183300	92
651	20230724	090900	491908800	184400	182900	185000	182900	367
652	20230724	090800	424260600	182900	182300	182900	182200	46
653	20230724	090700	415865800	182600	182200	182800	182200	249
654	20230724	090600	370447000	182100	183100	183200	181000	303
655	20230724	090500	315331900	183200	182900	183500	182400	600
656	20230724	090400	205600600	182700	182800	182800	182700	88
657	20230724	090300	189516400	182800	181400	182800	181400	178
658	20230724	090200	157076900	181400	181400	181800	181300	77
659	20230724	090100	143109400	181400	181200	181400	180800	200
660	20230724	090000	106871900	180900	181900	181900	178000	593