KissMeData/007340/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	184500	2206877400	97500	97500	97500	97500	585
3	20230724	184400	2206877400	97500	97500	97500	97500	0
4	20230724	184300	2206877400	97500	97500	97500	97500	0
5	20230724	184200	2206877400	97500	97500	97500	97500	0
6	20230724	184100	2206877400	97500	97500	97500	97500	0
7	20230724	184000	2206877400	97500	97500	97500	97500	0
8	20230724	183900	2206877400	97500	97500	97500	97500	0
9	20230724	183800	2206877400	97500	97500	97500	97500	0
10	20230724	183700	2206877400	97500	97500	97500	97500	0
11	20230724	183600	2206877400	97500	97500	97500	97500	0
12	20230724	183500	2206877400	97500	97500	97500	97500	0
13	20230724	183400	2206877400	97500	97500	97500	97500	0
14	20230724	183300	2206877400	97500	97500	97500	97500	0
15	20230724	183200	2206877400	97500	97500	97500	97500	0
16	20230724	183100	2206877400	97500	97500	97500	97500	0
17	20230724	183000	2206877400	97500	97500	97500	97500	0
18	20230724	182900	2206877400	97500	97500	97500	97500	0
19	20230724	182800	2206877400	97500	97500	97500	97500	0
20	20230724	182700	2206877400	97500	97500	97500	97500	0
21	20230724	182600	2206877400	97500	97500	97500	97500	0
22	20230724	182500	2206877400	97500	97500	97500	97500	0
23	20230724	182400	2206877400	97500	97500	97500	97500	0
24	20230724	182300	2206877400	97500	97500	97500	97500	0
25	20230724	182200	2206877400	97500	97500	97500	97500	0
26	20230724	182100	2206877400	97500	97500	97500	97500	0
27	20230724	182000	2206877400	97500	97500	97500	97500	0
28	20230724	181900	2206877400	97500	97500	97500	97500	0
29	20230724	181800	2206877400	97500	97500	97500	97500	0
30	20230724	181700	2206877400	97500	97500	97500	97500	0
31	20230724	181600	2206877400	97500	97500	97500	97500	0
32	20230724	181500	2206877400	97500	97500	97500	97500	585
33	20230724	181400	2206877400	97500	97500	97500	97500	0
34	20230724	181300	2206877400	97500	97500	97500	97500	0
35	20230724	181200	2206877400	97500	97500	97500	97500	0
36	20230724	181100	2206877400	97500	97500	97500	97500	0
37	20230724	181000	2206877400	97500	97500	97500	97500	0
38	20230724	180900	2206877400	97500	97500	97500	97500	0
39	20230724	180800	2206877400	97500	97500	97500	97500	0
40	20230724	180700	2206877400	97500	97500	97500	97500	0
41	20230724	180600	2206877400	97500	97500	97500	97500	0
42	20230724	180500	2206877400	97500	97500	97500	97500	0
43	20230724	180400	2206877400	97500	97500	97500	97500	0
44	20230724	180300	2206877400	97500	97500	97500	97500	0
45	20230724	180200	2206877400	97500	97500	97500	97500	0
46	20230724	180100	2206877400	97500	97500	97500	97500	0
47	20230724	180000	2206877400	97500	97500	97500	97500	0
48	20230724	175900	2206877400	97500	97500	97500	97500	0
49	20230724	175800	2206877400	97500	97500	97500	97500	0
50	20230724	175700	2206877400	97500	97500	97500	97500	0
51	20230724	175600	2206877400	97500	97500	97500	97500	0
52	20230724	175500	2206877400	97500	97500	97500	97500	0
53	20230724	175400	2206877400	97500	97500	97500	97500	0
54	20230724	175300	2206877400	97500	97500	97500	97500	0
55	20230724	175200	2206877400	97500	97500	97500	97500	0
56	20230724	175100	2206877400	97500	97500	97500	97500	0
57	20230724	175000	2206877400	97500	97500	97500	97500	0
58	20230724	174900	2206877400	97500	97500	97500	97500	0
59	20230724	174800	2206877400	97500	97500	97500	97500	0
60	20230724	174700	2206877400	97500	97500	97500	97500	0
61	20230724	174600	2206877400	97500	97500	97500	97500	0
62	20230724	174500	2206877400	97500	97500	97500	97500	585
63	20230724	174400	2206877400	97500	97500	97500	97500	0
64	20230724	174300	2206877400	97500	97500	97500	97500	0
65	20230724	174200	2206877400	97500	97500	97500	97500	0
66	20230724	174100	2206877400	97500	97500	97500	97500	0
67	20230724	174000	2206877400	97500	97500	97500	97500	0
68	20230724	173900	2206877400	97500	97500	97500	97500	0
69	20230724	173800	2206877400	97500	97500	97500	97500	0
70	20230724	173700	2206877400	97500	97500	97500	97500	0
71	20230724	173600	2206877400	97500	97500	97500	97500	0
72	20230724	173500	2206877400	97500	97500	97500	97500	0
73	20230724	173400	2206877400	97500	97500	97500	97500	0
74	20230724	173300	2206877400	97500	97500	97500	97500	0
75	20230724	173200	2206877400	97500	97500	97500	97500	0
76	20230724	173100	2206877400	97500	97500	97500	97500	0
77	20230724	173000	2206877400	97500	97500	97500	97500	0
78	20230724	172900	2206877400	97500	97500	97500	97500	0
79	20230724	172800	2206877400	97500	97500	97500	97500	0
80	20230724	172700	2206877400	97500	97500	97500	97500	0
81	20230724	172600	2206877400	97500	97500	97500	97500	0
82	20230724	172500	2206877400	97500	97500	97500	97500	0
83	20230724	172400	2206877400	97500	97500	97500	97500	0
84	20230724	172300	2206877400	97500	97500	97500	97500	0
85	20230724	172200	2206877400	97500	97500	97500	97500	0
86	20230724	172100	2206877400	97500	97500	97500	97500	0
87	20230724	172000	2206877400	97500	97500	97500	97500	0
88	20230724	171900	2206877400	97500	97500	97500	97500	0
89	20230724	171800	2206877400	97500	97500	97500	97500	0
90	20230724	171700	2206877400	97500	97500	97500	97500	0
91	20230724	171600	2206877400	97500	97500	97500	97500	0
92	20230724	171500	2206877400	97500	97500	97500	97500	585
93	20230724	171400	2206877400	97500	97500	97500	97500	0
94	20230724	171300	2206877400	97500	97500	97500	97500	0
95	20230724	171200	2206877400	97500	97500	97500	97500	0
96	20230724	171100	2206877400	97500	97500	97500	97500	0
97	20230724	171000	2206877400	97500	97500	97500	97500	0
98	20230724	170900	2206877400	97500	97500	97500	97500	0
99	20230724	170800	2206877400	97500	97500	97500	97500	0
100	20230724	170700	2206877400	97500	97500	97500	97500	0
101	20230724	170600	2206877400	97500	97500	97500	97500	0
102	20230724	170500	2206877400	97500	97500	97500	97500	0
103	20230724	170400	2206877400	97500	97500	97500	97500	0
104	20230724	170300	2206877400	97500	97500	97500	97500	0
105	20230724	170200	2206877400	97500	97500	97500	97500	0
106	20230724	170100	2206877400	97500	97500	97500	97500	0
107	20230724	170000	2206877400	97500	97500	97500	97500	0
108	20230724	165900	2206877400	97500	97500	97500	97500	0
109	20230724	165800	2206877400	97500	97500	97500	97500	0
110	20230724	165700	2206877400	97500	97500	97500	97500	0
111	20230724	165600	2206877400	97500	97500	97500	97500	0
112	20230724	165500	2206877400	97500	97500	97500	97500	0
113	20230724	165400	2206877400	97500	97500	97500	97500	0
114	20230724	165300	2206877400	97500	97500	97500	97500	0
115	20230724	165200	2206877400	97500	97500	97500	97500	0
116	20230724	165100	2206877400	97500	97500	97500	97500	0
117	20230724	165000	2206877400	97500	97500	97500	97500	0
118	20230724	164900	2206877400	97500	97500	97500	97500	0
119	20230724	164800	2206877400	97500	97500	97500	97500	0
120	20230724	164700	2206877400	97500	97500	97500	97500	0
121	20230724	164600	2206877400	97500	97500	97500	97500	0
122	20230724	164500	2206877400	97500	97500	97500	97500	585
123	20230724	164400	2206877400	97500	97500	97500	97500	0
124	20230724	164300	2206877400	97500	97500	97500	97500	0
125	20230724	164200	2206877400	97500	97500	97500	97500	0
126	20230724	164100	2206877400	97500	97500	97500	97500	0
127	20230724	164000	2206877400	97500	97500	97500	97500	0
128	20230724	163900	2206877400	97500	97500	97500	97500	0
129	20230724	163800	2206877400	97500	97500	97500	97500	0
130	20230724	163700	2206877400	97500	97500	97500	97500	0
131	20230724	163600	2206877400	97500	97500	97500	97500	0
132	20230724	163500	2206877400	97500	97500	97500	97500	0
133	20230724	163400	2206877400	97500	97500	97500	97500	0
134	20230724	163300	2206877400	97500	97500	97500	97500	0
135	20230724	163200	2206877400	97500	97500	97500	97500	0
136	20230724	163100	2206877400	97500	97500	97500	97500	0
137	20230724	163000	2206877400	97500	97500	97500	97500	0
138	20230724	162900	2206877400	97500	97500	97500	97500	0
139	20230724	162800	2206877400	97500	97500	97500	97500	0
140	20230724	162700	2206877400	97500	97500	97500	97500	0
141	20230724	162600	2206877400	97500	97500	97500	97500	0
142	20230724	162500	2206877400	97500	97500	97500	97500	0
143	20230724	162400	2206877400	97500	97500	97500	97500	0
144	20230724	162300	2206877400	97500	97500	97500	97500	0
145	20230724	162200	2206877400	97500	97500	97500	97500	0
146	20230724	162100	2206877400	97500	97500	97500	97500	0
147	20230724	162000	2206877400	97500	97500	97500	97500	0
148	20230724	161900	2206877400	97500	97500	97500	97500	0
149	20230724	161800	2206877400	97500	97500	97500	97500	0
150	20230724	161700	2206877400	97500	97500	97500	97500	0
151	20230724	161600	2206877400	97500	97500	97500	97500	0
152	20230724	161500	2206877400	97500	97500	97500	97500	585
153	20230724	161400	2206877400	97500	97500	97500	97500	0
154	20230724	161300	2206877400	97500	97500	97500	97500	0
155	20230724	161200	2206877400	97500	97500	97500	97500	0
156	20230724	161100	2206877400	97500	97500	97500	97500	0
157	20230724	161000	2206877400	97500	97500	97500	97500	0
158	20230724	160900	2206877400	97500	97500	97500	97500	0
159	20230724	160800	2206877400	97500	97500	97500	97500	0
160	20230724	160700	2206877400	97500	97500	97500	97500	0
161	20230724	160600	2206877400	97500	97500	97500	97500	0
162	20230724	160500	2206877400	97500	97500	97500	97500	0
163	20230724	160400	2206877400	97500	97500	97500	97500	0
164	20230724	160300	2206877400	97500	97500	97500	97500	0
165	20230724	160200	2206877400	97500	97500	97500	97500	0
166	20230724	160100	2206877400	97500	97500	97500	97500	0
167	20230724	160000	2206877400	97500	97500	97500	97500	0
168	20230724	155900	2206877400	97500	97500	97500	97500	0
169	20230724	155800	2206877400	97500	97500	97500	97500	0
170	20230724	155700	2206877400	97500	97500	97500	97500	0
171	20230724	155600	2206877400	97500	97500	97500	97500	0
172	20230724	155500	2206877400	97500	97500	97500	97500	0
173	20230724	155400	2206877400	97500	97500	97500	97500	0
174	20230724	155300	2206877400	97500	97500	97500	97500	0
175	20230724	155200	2206877400	97500	97500	97500	97500	0
176	20230724	155100	2206877400	97500	97500	97500	97500	0
177	20230724	155000	2206877400	97500	97500	97500	97500	0
178	20230724	154900	2206877400	97500	97500	97500	97500	0
179	20230724	154800	2206877400	97500	97500	97500	97500	0
180	20230724	154700	2206877400	97500	97500	97500	97500	0
181	20230724	154600	2206877400	97500	97500	97500	97500	0
182	20230724	154500	2206877400	97500	97500	97500	97500	585
183	20230724	154400	2206877400	97500	97500	97500	97500	0
184	20230724	154300	2206877400	97500	97500	97500	97500	0
185	20230724	154200	2206877400	97500	97500	97500	97500	0
186	20230724	154100	2206877400	97500	97500	97500	97500	0
187	20230724	154000	2206877400	97500	97500	97500	97500	0
188	20230724	153900	2206877400	97500	97500	97500	97500	0
189	20230724	153800	2206877400	97500	97500	97500	97500	0
190	20230724	153700	2206877400	97500	97500	97500	97500	0
191	20230724	153600	2206877400	97500	97500	97500	97500	0
192	20230724	153500	2206877400	97500	97500	97500	97500	0
193	20230724	153400	2206877400	97500	97500	97500	97500	0
194	20230724	153300	2206877400	97500	97500	97500	97500	0
195	20230724	153200	2206877400	97500	97500	97500	97500	0
196	20230724	153100	2206877400	97500	97500	97500	97500	0
197	20230724	153000	2206877400	97500	97500	97500	97500	585
198	20230724	152900	2149839900	98200	98200	98200	98200	0
199	20230724	152800	2149839900	98200	98200	98200	98200	0
200	20230724	152700	2149839900	98200	98200	98200	98200	0
201	20230724	152600	2149839900	98200	98200	98200	98200	0
202	20230724	152500	2149839900	98200	98200	98200	98200	0
203	20230724	152400	2149839900	98200	98200	98200	98200	0
204	20230724	152300	2149839900	98200	98200	98200	98200	0
205	20230724	152200	2149839900	98200	98200	98200	98200	0
206	20230724	152100	2149839900	98200	98200	98200	98200	0
207	20230724	152000	2149839900	98200	98200	98200	98200	0
208	20230724	151900	2149839900	98200	97700	98200	97700	108
209	20230724	151800	2139287300	97700	98300	98300	97700	45
210	20230724	151700	2134883300	98300	98200	98300	97700	72
211	20230724	151600	2127825300	98100	98300	98300	97700	95
212	20230724	151500	2118507100	98300	98100	98300	98100	167
213	20230724	151400	2102118300	98100	98300	98300	97700	108
214	20230724	151300	2091521100	98300	98100	98300	98100	634
215	20230724	151200	2029306100	98100	97900	98100	97700	90
216	20230724	151100	2020484300	98100	98100	98100	97900	170
217	20230724	151000	2003828000	98100	98100	98100	97900	64
218	20230724	150900	1997549800	98100	98100	98100	97900	66
219	20230724	150800	1991078000	98100	98200	98200	98000	79
220	20230724	150700	1983326100	98200	98400	98400	98000	49
221	20230724	150600	1978512500	98400	98100	98500	98000	195
222	20230724	150500	1959382400	98500	98100	98500	98100	39
223	20230724	150400	1955553100	98100	98200	98200	98100	60
224	20230724	150300	1949661300	98200	98100	98200	97900	142
225	20230724	150200	1935751300	98200	98200	98500	98200	155
226	20230724	150100	1920516800	98200	98500	98500	98200	70
227	20230724	150000	1913633900	98500	98700	98700	98200	174
228	20230724	145900	1896508200	98700	98400	98700	98300	223
229	20230724	145800	1874546400	98500	98400	98500	98400	128
230	20230724	145700	1861942200	98500	98200	98500	98200	130
231	20230724	145600	1849160700	98200	97900	98200	97900	231
232	20230724	145500	1826517200	97900	97300	97900	97300	251
233	20230724	145400	1802037200	97400	97200	97400	97200	434
234	20230724	145300	1759834300	97200	97200	97200	97100	84
235	20230724	145200	1751670900	97200	97100	97200	97100	93
236	20230724	145100	1742636000	97100	97100	97200	97100	39
237	20230724	145000	1738848200	97100	97100	97200	97100	81
238	20230724	144900	1730982200	97100	97200	97200	97100	52
239	20230724	144800	1725932100	97200	97100	97200	97100	166
240	20230724	144700	1709810400	97200	97100	97200	97100	20
241	20230724	144600	1707867500	97100	97100	97200	97100	34
242	20230724	144500	1704565200	97200	97200	97200	97100	28
243	20230724	144400	1701845000	97100	97200	97200	97100	82
244	20230724	144300	1693881800	97100	97200	97200	97100	16
245	20230724	144200	1692327900	97200	97200	97200	97200	12
246	20230724	144100	1691161500	97100	97200	97200	97100	320
247	20230724	144000	1660059000	97300	97200	97300	97200	22
248	20230724	143900	1657919700	97300	97300	97300	97300	9
249	20230724	143800	1657044000	97200	97200	97200	97100	216
250	20230724	143700	1636049700	97100	97100	97100	97100	34
251	20230724	143600	1632748300	97200	97200	97200	97200	9
252	20230724	143500	1631873500	97200	97100	97200	97100	134
253	20230724	143400	1618861200	97100	97200	97200	97100	23
254	20230724	143300	1616627000	97100	97200	97200	97100	23
255	20230724	143200	1614392800	97100	97100	97100	97100	14
256	20230724	143100	1613033400	97200	97200	97200	97200	9
257	20230724	143000	1612158600	97200	97100	97200	97100	22
258	20230724	142900	1610021500	97200	97200	97200	97200	29
259	20230724	142800	1607202700	97100	97200	97200	97100	23
260	20230724	142700	1604968500	97200	97300	97300	97200	18
261	20230724	142600	1603218000	97300	97300	97300	97300	0
262	20230724	142500	1603218000	97300	97200	97300	97100	533
263	20230724	142400	1551457500	97200	97200	97200	97200	124
264	20230724	142300	1539404700	97100	97200	97200	97100	39
265	20230724	142200	1535616900	97100	97200	97200	97100	23
266	20230724	142100	1533382700	97200	97200	97200	97200	0
267	20230724	142000	1533382700	97200	97100	97200	97100	23
268	20230724	141900	1531148500	97200	97200	97200	97200	9
269	20230724	141800	1530273700	97100	97200	97200	97100	47
270	20230724	141700	1525706600	97200	97200	97300	97200	24
271	20230724	141600	1523372900	97300	97300	97300	97300	9
272	20230724	141500	1522497200	97200	97200	97300	97200	64
273	20230724	141400	1516276300	97400	97300	97400	97300	21
274	20230724	141300	1514232100	97300	97200	97300	97200	170
275	20230724	141200	1497704800	97100	97100	97200	97100	101
276	20230724	141100	1487896800	97100	97100	97200	97100	26
277	20230724	141000	1485371400	97100	97100	97100	97100	26
278	20230724	140900	1482846800	97200	97100	97200	97100	26
279	20230724	140800	1480321300	97200	97200	97200	97200	8
280	20230724	140700	1479543700	97100	97200	97200	97100	27
281	20230724	140600	1476921900	97100	97100	97100	97100	10
282	20230724	140500	1475950900	97100	97300	97300	97000	55
283	20230724	140400	1470606300	97200	97200	97200	97200	14
284	20230724	140300	1469245500	97300	97300	97300	97300	8
285	20230724	140200	1468467100	97300	97200	97300	97200	33
286	20230724	140100	1465258600	97200	97200	97300	97200	12
287	20230724	140000	1464091400	97200	97300	97300	97200	30
288	20230724	135900	1461174500	97300	97200	97300	97200	19
289	20230724	135800	1459327300	97300	97300	97300	97300	28
290	20230724	135700	1456602900	97300	97000	97300	97000	271
291	20230724	135600	1430295800	97000	97000	97000	97000	12
292	20230724	135500	1429131800	96900	97000	97000	96900	25
293	20230724	135400	1426708200	97000	97000	97000	96900	27
294	20230724	135300	1424090500	97000	97000	97000	97000	2
295	20230724	135200	1423896500	97000	97000	97000	96900	27
296	20230724	135100	1421279000	97000	96900	97000	96900	28
297	20230724	135000	1418564300	96900	97000	97000	96900	16
298	20230724	134900	1417012400	97000	96900	97000	96800	30
299	20230724	134800	1414106000	96900	96800	96900	96800	66
300	20230724	134700	1407717000	96800	96600	96800	96600	156
301	20230724	134600	1392638100	96600	96700	96700	96500	26
302	20230724	134500	1390126500	96600	96600	96700	96600	58
303	20230724	134400	1384522600	96600	96800	96800	96600	71
304	20230724	134300	1377662700	96600	96700	96900	96600	125
305	20230724	134200	1365572800	96700	96800	96800	96700	86
306	20230724	134100	1357250100	96800	96900	97000	96800	45
307	20230724	134000	1352889900	97000	96900	97000	96900	25
308	20230724	133900	1350466200	96900	97000	97100	96900	157
309	20230724	133800	1335249000	97000	97100	97100	96900	209
310	20230724	133700	1314975100	97000	97000	97000	97000	44
311	20230724	133600	1310707100	97100	97200	97200	97000	140
312	20230724	133500	1297113400	97200	97200	97200	97200	13
313	20230724	133400	1295849800	97200	97200	97200	97200	17
314	20230724	133300	1294197400	97200	97300	97400	97200	33
315	20230724	133200	1290987000	97300	97400	97400	97300	25
316	20230724	133100	1288553300	97300	97300	97300	97300	15
317	20230724	133000	1287093800	97300	97200	97300	97200	193
318	20230724	132900	1268332300	97200	97100	97200	97100	29
319	20230724	132800	1265515300	97200	97100	97200	97100	21
320	20230724	132700	1263475300	97100	97200	97200	97100	13
321	20230724	132600	1262211800	97100	97100	97100	97100	129
322	20230724	132500	1249685900	97200	97200	97200	97100	45
323	20230724	132400	1245313100	97200	97100	97400	97100	33
324	20230724	132300	1242104300	97100	97300	97300	97100	53
325	20230724	132200	1236954700	97200	97400	97400	97200	94
326	20230724	132100	1227812500	97400	97400	97400	97300	25
327	20230724	132000	1225378800	97400	97400	97400	97400	0
328	20230724	131900	1225378800	97400	97500	97500	97300	48
329	20230724	131800	1220706800	97400	97200	97400	97200	76
330	20230724	131700	1213312000	97200	97200	97300	97200	61
331	20230724	131600	1207382000	97200	97300	97400	97200	27
332	20230724	131500	1204755600	97300	97300	97300	97300	18
333	20230724	131400	1203004200	97400	97300	97400	97300	30
334	20230724	131300	1200084300	97300	97400	97400	97300	26
335	20230724	131200	1197553100	97400	97300	97500	97300	35
336	20230724	131100	1194143400	97400	97500	97500	97400	28
337	20230724	131000	1191415300	97500	97400	97500	97400	20
338	20230724	130900	1189466900	97500	97400	97500	97400	32
339	20230724	130800	1186349400	97400	97500	97500	97400	26
340	20230724	130700	1183816700	97500	97500	97500	97500	0
341	20230724	130600	1183816700	97500	97400	97600	97400	194
342	20230724	130500	1164917800	97400	97400	97400	97400	4
343	20230724	130400	1164528200	97300	97300	97300	97300	31
344	20230724	130300	1161511900	97300	97300	97300	97300	22
345	20230724	130200	1159371300	97400	97400	97400	97400	3
346	20230724	130100	1159079100	97300	97300	97300	97300	40
347	20230724	130000	1155187100	97300	97200	97300	97200	13
348	20230724	125900	1153923400	97300	97200	97300	97200	6
349	20230724	125800	1153339800	97300	97200	97300	97200	16
350	20230724	125700	1151784200	97300	97400	97400	97300	77
351	20230724	125600	1144285600	97400	97500	97500	97400	16
352	20230724	125500	1142727100	97500	97500	97500	97400	58
353	20230724	125400	1137073700	97500	97600	97600	97500	5
354	20230724	125300	1136585800	97600	97500	97600	97500	15
355	20230724	125200	1135123200	97600	97600	97600	97600	0
356	20230724	125100	1135123200	97600	97600	97600	97500	24
357	20230724	125000	1132782200	97600	97500	97600	97500	14
358	20230724	124900	1131417100	97600	97500	97600	97500	38
359	20230724	124800	1127711800	97600	97500	97600	97500	18
360	20230724	124700	1125956400	97600	97600	97600	97600	3
361	20230724	124600	1125663600	97500	97700	97700	97500	17
362	20230724	124500	1124005100	97600	97500	97600	97500	17
363	20230724	124400	1122347300	97600	97600	97600	97600	1
364	20230724	124300	1122249700	97600	97600	97600	97500	16
365	20230724	124200	1120688200	97600	97600	97600	97600	1
366	20230724	124100	1120590600	97600	97600	97600	97600	38
367	20230724	124000	1116881800	97600	97500	97600	97500	19
368	20230724	123900	1115028800	97600	97600	97600	97600	4
369	20230724	123800	1114638400	97700	97700	97700	97600	12
370	20230724	123700	1113466800	97700	97600	97700	97600	25
371	20230724	123600	1111026500	97700	97700	97700	97700	1
372	20230724	123500	1110928800	97700	97700	97700	97600	62
373	20230724	123400	1104871500	97600	97700	97700	97600	17
374	20230724	123300	1103212200	97700	97600	97700	97600	14
375	20230724	123200	1101845700	97700	97600	97700	97600	60
376	20230724	123100	1095989000	97600	97600	97700	97600	13
377	20230724	123000	1094720100	97700	97600	97700	97600	16
378	20230724	122900	1093158200	97700	97700	97700	97700	4
379	20230724	122800	1092767400	97600	97700	97700	97600	17
380	20230724	122700	1091107900	97600	97700	97700	97600	10
381	20230724	122600	1090131000	97800	97800	97800	97800	2
382	20230724	122500	1089935400	97700	97800	97800	97700	41
383	20230724	122400	1085927100	97800	97700	97800	97700	4
384	20230724	122300	1085536000	97700	97700	97700	97700	14
385	20230724	122200	1084168200	97700	97800	97800	97700	13
386	20230724	122100	1082898000	97800	97800	97800	97800	4
387	20230724	122000	1082506800	97800	97800	97800	97700	36
388	20230724	121900	1078987000	97800	97800	97800	97800	1
389	20230724	121800	1078889200	97800	97800	97900	97800	10
390	20230724	121700	1077910800	97900	97700	97900	97700	26
391	20230724	121600	1075369000	97700	97700	97700	97700	13
392	20230724	121500	1074098900	97600	97700	97700	97600	15
393	20230724	121400	1072634800	97700	97600	97700	97600	14
394	20230724	121300	1071268200	97700	97600	97800	97600	9
395	20230724	121200	1070388400	97600	97700	97700	97600	21
396	20230724	121100	1068338600	97700	97800	97800	97700	28
397	20230724	121000	1065601600	97800	97700	97800	97700	17
398	20230724	120900	1063940400	97600	97600	97600	97600	24
399	20230724	120800	1061598000	97700	97700	97700	97700	9
400	20230724	120700	1060718700	97600	97600	97600	97600	15
401	20230724	120600	1059254700	97600	97600	97600	97600	1
402	20230724	120500	1059157100	97600	97700	97700	97600	15
403	20230724	120400	1057692800	97600	97600	97600	97600	12
404	20230724	120300	1056521600	97600	97600	97600	97600	2
405	20230724	120200	1056326400	97700	97600	97700	97600	18
406	20230724	120100	1054569200	97700	97500	97700	97500	6
407	20230724	120000	1053984000	97600	97600	97600	97600	23
408	20230724	115900	1051739200	97700	97600	97700	97600	30
409	20230724	115800	1048810500	97600	97700	97700	97600	4
410	20230724	115700	1048419900	97600	97600	97700	97600	27
411	20230724	115600	1045784600	97500	97500	97500	97500	0
412	20230724	115500	1045784600	97500	97500	97500	97500	13
413	20230724	115400	1044517100	97500	97500	97600	97500	34
414	20230724	115300	1041201200	97600	97600	97600	97600	24
415	20230724	115200	1038858800	97600	97600	97600	97600	48
416	20230724	115100	1034174000	97700	97600	97700	97600	17
417	20230724	115000	1032514500	97600	97600	97600	97600	1
418	20230724	114900	1032416900	97600	97600	97600	97600	124
419	20230724	114800	1020314500	97700	97700	97700	97600	122
420	20230724	114700	1008405100	97800	97700	97800	97700	98
421	20230724	114600	998826400	97700	97600	97700	97600	18
422	20230724	114500	997069100	97600	97700	97700	97600	8
423	20230724	114400	996287600	97700	97800	97800	97700	2
424	20230724	114300	996092100	97800	97600	97800	97600	71
425	20230724	114200	989159600	97600	97600	97600	97600	13
426	20230724	114100	987890800	97700	97700	97700	97700	64
427	20230724	114000	981638000	97700	97800	97800	97700	6
428	20230724	113900	981051400	97700	97800	97800	97700	38
429	20230724	113800	977338400	97800	97800	97800	97700	113
430	20230724	113700	966297500	97700	97700	97800	97700	27
431	20230724	113600	963659300	97800	97800	97800	97800	8
432	20230724	113500	962876900	97800	98100	98100	97800	206
433	20230724	113400	942724400	98100	98200	98200	98100	23
434	20230724	113300	940468000	98100	98000	98100	98000	89
435	20230724	113200	931745900	97900	97900	97900	97900	18
436	20230724	113100	929983700	97800	97800	97800	97800	12
437	20230724	113000	928810100	97800	97900	97900	97800	14
438	20230724	112900	927439600	97900	97900	97900	97800	40
439	20230724	112800	923527100	97800	97800	97800	97800	12
440	20230724	112700	922353500	97800	97600	97800	97600	123
441	20230724	112600	910333800	97600	97600	97700	97600	15
442	20230724	112500	908869700	97600	97600	97600	97600	4
443	20230724	112400	908479300	97600	97700	97700	97600	30
444	20230724	112300	905550900	97700	97700	97700	97700	1
445	20230724	112200	905453200	97700	97600	97700	97600	7
446	20230724	112100	904769700	97600	97600	97700	97600	12
447	20230724	112000	903598300	97700	97500	97700	97500	60
448	20230724	111900	897747300	97600	97800	97800	97600	425
449	20230724	111800	856228500	97900	97700	97900	97700	83
450	20230724	111700	848114400	97800	97800	97800	97800	30
451	20230724	111600	845180400	97800	97800	97900	97800	17
452	20230724	111500	843517400	97800	97700	97800	97700	113
453	20230724	111400	832475300	97600	97600	97600	97600	18
454	20230724	111300	830718500	97700	97700	97700	97600	23
455	20230724	111200	828472800	97600	97600	97600	97600	4
456	20230724	111100	828082400	97700	97600	97700	97600	49
457	20230724	111000	823298300	97700	97600	97700	97600	5
458	20230724	110900	822809900	97600	97600	97700	97600	24
459	20230724	110800	820466800	97600	97600	97600	97600	12
460	20230724	110700	819295600	97700	97600	97700	97600	5
461	20230724	110600	818807200	97700	97700	97700	97700	27
462	20230724	110500	816169300	97800	97800	97800	97800	3
463	20230724	110400	815875900	97800	97800	97800	97800	8
464	20230724	110300	815093500	97900	97800	97900	97800	15
465	20230724	110200	813626300	97900	97800	97900	97800	29
466	20230724	110100	810789700	97800	97700	97800	97700	290
467	20230724	110000	782453400	97600	97600	97600	97600	15
468	20230724	105900	780989400	97700	97600	97700	97600	4
469	20230724	105800	780598700	97600	97600	97600	97600	13
470	20230724	105700	779329900	97700	97600	97700	97600	30
471	20230724	105600	776400100	97500	97400	97500	97400	25
472	20230724	105500	773964100	97500	97400	97500	97400	9
473	20230724	105400	773087200	97500	97400	97600	97400	25
474	20230724	105300	770649600	97400	97300	97400	97300	16
475	20230724	105200	769092500	97400	97400	97400	97400	5
476	20230724	105100	768605500	97300	97400	97400	97300	19
477	20230724	105000	766756400	97400	97400	97400	97400	7
478	20230724	104900	766074600	97400	97300	97400	97200	79
479	20230724	104800	758394100	97500	97300	97500	97300	31
480	20230724	104700	755377000	97300	97300	97300	97300	8
481	20230724	104600	754598600	97300	97400	97400	97300	17
482	20230724	104500	752944200	97400	97400	97400	97300	15
483	20230724	104400	751484400	97300	97400	97400	97300	28
484	20230724	104300	748757300	97500	97400	97500	97400	5
485	20230724	104200	748269900	97300	97300	97300	97300	15
486	20230724	104100	746810400	97200	97200	97200	97200	14
487	20230724	104000	745449600	97300	97200	97300	97200	16
488	20230724	103900	743894100	97200	97300	97300	97200	30
489	20230724	103800	740975200	97300	97300	97300	97300	23
490	20230724	103700	738737300	97400	97300	97400	97300	16
491	20230724	103600	737180100	97300	97300	97300	97300	46
492	20230724	103500	732704300	97200	97200	97300	97200	58
493	20230724	103400	727066300	97300	97300	97300	97300	0
494	20230724	103300	727066300	97300	97400	97400	97300	19
495	20230724	103200	725216800	97400	97300	97400	97300	16
496	20230724	103100	723659700	97300	97300	97300	97300	2
497	20230724	103000	723465100	97300	97300	97300	97300	13
498	20230724	102900	722200200	97400	97400	97400	97400	4
499	20230724	102800	721810600	97600	97200	97600	97200	293
500	20230724	102700	693330600	97200	97200	97200	97100	64
501	20230724	102600	687112900	97100	97100	97100	96400	1048
502	20230724	102500	585772100	97200	97200	97200	97200	7
503	20230724	102400	585091700	97200	97200	97300	97200	13
504	20230724	102300	583828000	97200	97300	97300	97200	20
505	20230724	102200	581883900	97200	97600	97600	97200	35
506	20230724	102100	578474600	97600	97500	97600	97500	70
507	20230724	102000	571648800	97500	97400	97500	97400	16
508	20230724	101900	570090100	97400	97400	97400	97400	18
509	20230724	101800	568336900	97600	97400	97600	97400	36
510	20230724	101700	564828400	97300	97300	97300	97300	9
511	20230724	101600	563952700	97400	97200	97400	97200	80
512	20230724	101500	556172400	97100	97100	97100	97000	37
513	20230724	101400	552582600	97100	97100	97100	97100	27
514	20230724	101300	549960900	97100	97200	97200	97100	5
515	20230724	101200	549475100	97100	96900	97100	96900	158
516	20230724	101100	534145100	96900	96800	96900	96800	87
517	20230724	101000	525716900	96700	96700	96800	96600	32
518	20230724	100900	522623300	96700	96700	96700	96700	22
519	20230724	100800	520495900	96700	96600	96800	96600	54
520	20230724	100700	515275500	96700	96600	96700	96600	73
521	20230724	100600	508220600	96600	96700	96800	96600	35
522	20230724	100500	504837100	96700	96800	96800	96700	120
523	20230724	100400	493231700	96800	96800	96800	96800	13
524	20230724	100300	491973300	96800	96800	96800	96800	15
525	20230724	100200	490521300	96800	96900	97000	96800	34
526	20230724	100100	487227100	96900	96900	96900	96900	10
527	20230724	100000	486258100	96900	96900	96900	96900	20
528	20230724	095900	484320100	96900	96700	96900	96700	70
529	20230724	095800	477545900	96700	96800	96800	96700	59
530	20230724	095700	471835800	96800	96900	96900	96800	58
531	20230724	095600	466220900	96900	96800	96900	96800	20
532	20230724	095500	464284800	96800	96800	96900	96800	24
533	20230724	095400	461961300	96800	96900	96900	96800	45
534	20230724	095300	457602100	96900	96900	96900	96900	74
535	20230724	095200	450431500	96700	96900	96900	96700	112
536	20230724	095100	439591400	96800	96900	97000	96800	47
537	20230724	095000	435038300	96900	97000	97000	96900	72
538	20230724	094900	428061400	97000	97000	97000	97000	21
539	20230724	094800	426024400	97000	97000	97100	97000	46
540	20230724	094700	421562100	97000	97000	97000	96900	124
541	20230724	094600	409537700	97000	97100	97100	97000	63
542	20230724	094500	403425900	97100	97100	97100	97100	91
543	20230724	094400	394589800	97200	97200	97200	97100	15
544	20230724	094300	393132200	97200	97200	97300	97200	26
545	20230724	094200	390604600	97200	97200	97200	97200	13
546	20230724	094100	389341000	97200	97300	97300	97200	50
547	20230724	094000	384480700	97400	97400	97400	97400	4
548	20230724	093900	384091100	97200	97300	97400	97200	255
549	20230724	093800	359287600	97200	97200	97200	97200	10
550	20230724	093700	358315600	97300	97400	97400	97300	38
551	20230724	093600	354617100	97400	97400	97400	97300	10
552	20230724	093500	353643900	97400	97200	97400	97200	13
553	20230724	093400	352380100	97200	97300	97300	97100	99
554	20230724	093300	342756400	97400	97400	97400	97400	3
555	20230724	093200	342464200	97400	97400	97500	97400	16
556	20230724	093100	340905400	97400	97300	97400	97300	9
557	20230724	093000	340029600	97300	97400	97400	97300	29
558	20230724	092900	337205700	97400	97500	97500	97400	24
559	20230724	092800	334866300	97600	97600	97600	97600	19
560	20230724	092700	333011900	97600	97800	97800	97600	36
561	20230724	092600	329495800	97700	97800	97800	97700	42
562	20230724	092500	325389800	97900	97900	97900	97900	5
563	20230724	092400	324900300	97900	97800	97900	97800	25
564	20230724	092300	322454200	97800	97800	97900	97800	50
565	20230724	092200	317564000	97900	97600	97900	97600	27
566	20230724	092100	314923000	97700	97500	97700	97500	221
567	20230724	092000	293352400	97600	97200	97600	97200	186
568	20230724	091900	275210700	97200	97200	97200	97200	16
569	20230724	091800	273655500	97000	96900	97000	96900	26
570	20230724	091700	271134700	97000	96800	97000	96800	18
571	20230724	091600	269391000	96800	96800	96800	96800	57
572	20230724	091500	263873400	96800	96800	96800	96800	23
573	20230724	091400	261647000	96800	97200	97200	96800	69
574	20230724	091300	254951900	97100	96500	97100	96500	698
575	20230724	091200	187402400	96500	96400	96500	96400	30
576	20230724	091100	184508500	96400	96300	96400	96300	156
577	20230724	091000	169485600	96600	96700	96700	96400	141
578	20230724	090900	155879600	96700	96400	96700	96400	124
579	20230724	090800	143904000	96400	96400	96400	96300	83
580	20230724	090700	135908100	96400	96400	96400	96300	18
581	20230724	090600	134173000	96300	96500	96600	96300	136
582	20230724	090500	121053900	96500	96700	96700	96500	219
583	20230724	090400	99901600	96800	96800	97000	96700	100
584	20230724	090300	90222600	96800	96600	96900	96600	291
585	20230724	090200	62060300	96800	97800	97800	96600	277
586	20230724	090100	35135800	97900	98300	98300	97900	89
587	20230724	090000	26413300	98400	98200	98400	98100	269