KissMeData/306200/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	210300	1372420900	132200	132200	132200	132200	109
3	20240723	210200	1372420900	132200	132200	132200	132200	0
4	20240723	210100	1372420900	132200	132200	132200	132200	0
5	20240723	210000	1372420900	132200	132200	132200	132200	0
6	20240723	205900	1372420900	132200	132200	132200	132200	0
7	20240723	205800	1372420900	132200	132200	132200	132200	0
8	20240723	205700	1372420900	132200	132200	132200	132200	0
9	20240723	205600	1372420900	132200	132200	132200	132200	0
10	20240723	205500	1372420900	132200	132200	132200	132200	0
11	20240723	205400	1372420900	132200	132200	132200	132200	0
12	20240723	205300	1372420900	132200	132200	132200	132200	0
13	20240723	205200	1372420900	132200	132200	132200	132200	0
14	20240723	205100	1372420900	132200	132200	132200	132200	0
15	20240723	205000	1372420900	132200	132200	132200	132200	0
16	20240723	204900	1372420900	132200	132200	132200	132200	0
17	20240723	204800	1372420900	132200	132200	132200	132200	0
18	20240723	204700	1372420900	132200	132200	132200	132200	0
19	20240723	204600	1372420900	132200	132200	132200	132200	0
20	20240723	204500	1372420900	132200	132200	132200	132200	0
21	20240723	204400	1372420900	132200	132200	132200	132200	0
22	20240723	204300	1372420900	132200	132200	132200	132200	0
23	20240723	204200	1372420900	132200	132200	132200	132200	0
24	20240723	204100	1372420900	132200	132200	132200	132200	0
25	20240723	204000	1372420900	132200	132200	132200	132200	0
26	20240723	203900	1372420900	132200	132200	132200	132200	0
27	20240723	203800	1372420900	132200	132200	132200	132200	0
28	20240723	203700	1372420900	132200	132200	132200	132200	0
29	20240723	203600	1372420900	132200	132200	132200	132200	0
30	20240723	203500	1372420900	132200	132200	132200	132200	0
31	20240723	203400	1372420900	132200	132200	132200	132200	0
32	20240723	203300	1372420900	132200	132200	132200	132200	109
33	20240723	203200	1372420900	132200	132200	132200	132200	0
34	20240723	203100	1372420900	132200	132200	132200	132200	0
35	20240723	203000	1372420900	132200	132200	132200	132200	0
36	20240723	202900	1372420900	132200	132200	132200	132200	0
37	20240723	202800	1372420900	132200	132200	132200	132200	0
38	20240723	202700	1372420900	132200	132200	132200	132200	0
39	20240723	202600	1372420900	132200	132200	132200	132200	0
40	20240723	202500	1372420900	132200	132200	132200	132200	0
41	20240723	202400	1372420900	132200	132200	132200	132200	0
42	20240723	202300	1372420900	132200	132200	132200	132200	0
43	20240723	202200	1372420900	132200	132200	132200	132200	0
44	20240723	202100	1372420900	132200	132200	132200	132200	0
45	20240723	202000	1372420900	132200	132200	132200	132200	0
46	20240723	201900	1372420900	132200	132200	132200	132200	0
47	20240723	201800	1372420900	132200	132200	132200	132200	0
48	20240723	201700	1372420900	132200	132200	132200	132200	0
49	20240723	201600	1372420900	132200	132200	132200	132200	0
50	20240723	201500	1372420900	132200	132200	132200	132200	0
51	20240723	201400	1372420900	132200	132200	132200	132200	0
52	20240723	201300	1372420900	132200	132200	132200	132200	0
53	20240723	201200	1372420900	132200	132200	132200	132200	0
54	20240723	201100	1372420900	132200	132200	132200	132200	0
55	20240723	201000	1372420900	132200	132200	132200	132200	0
56	20240723	200900	1372420900	132200	132200	132200	132200	0
57	20240723	200800	1372420900	132200	132200	132200	132200	0
58	20240723	200700	1372420900	132200	132200	132200	132200	0
59	20240723	200600	1372420900	132200	132200	132200	132200	0
60	20240723	200500	1372420900	132200	132200	132200	132200	0
61	20240723	200400	1372420900	132200	132200	132200	132200	0
62	20240723	200300	1372420900	132200	132200	132200	132200	109
63	20240723	200200	1372420900	132200	132200	132200	132200	0
64	20240723	200100	1372420900	132200	132200	132200	132200	0
65	20240723	200000	1372420900	132200	132200	132200	132200	0
66	20240723	195900	1372420900	132200	132200	132200	132200	0
67	20240723	195800	1372420900	132200	132200	132200	132200	0
68	20240723	195700	1372420900	132200	132200	132200	132200	0
69	20240723	195600	1372420900	132200	132200	132200	132200	0
70	20240723	195500	1372420900	132200	132200	132200	132200	0
71	20240723	195400	1372420900	132200	132200	132200	132200	0
72	20240723	195300	1372420900	132200	132200	132200	132200	0
73	20240723	195200	1372420900	132200	132200	132200	132200	0
74	20240723	195100	1372420900	132200	132200	132200	132200	0
75	20240723	195000	1372420900	132200	132200	132200	132200	0
76	20240723	194900	1372420900	132200	132200	132200	132200	0
77	20240723	194800	1372420900	132200	132200	132200	132200	0
78	20240723	194700	1372420900	132200	132200	132200	132200	0
79	20240723	194600	1372420900	132200	132200	132200	132200	0
80	20240723	194500	1372420900	132200	132200	132200	132200	0
81	20240723	194400	1372420900	132200	132200	132200	132200	0
82	20240723	194300	1372420900	132200	132200	132200	132200	0
83	20240723	194200	1372420900	132200	132200	132200	132200	0
84	20240723	194100	1372420900	132200	132200	132200	132200	0
85	20240723	194000	1372420900	132200	132200	132200	132200	0
86	20240723	193900	1372420900	132200	132200	132200	132200	0
87	20240723	193800	1372420900	132200	132200	132200	132200	0
88	20240723	193700	1372420900	132200	132200	132200	132200	0
89	20240723	193600	1372420900	132200	132200	132200	132200	0
90	20240723	193500	1372420900	132200	132200	132200	132200	0
91	20240723	193400	1372420900	132200	132200	132200	132200	0
92	20240723	193300	1372420900	132200	132200	132200	132200	109
93	20240723	193200	1372420900	132200	132200	132200	132200	0
94	20240723	193100	1372420900	132200	132200	132200	132200	0
95	20240723	193000	1372420900	132200	132200	132200	132200	0
96	20240723	192900	1372420900	132200	132200	132200	132200	0
97	20240723	192800	1372420900	132200	132200	132200	132200	0
98	20240723	192700	1372420900	132200	132200	132200	132200	0
99	20240723	192600	1372420900	132200	132200	132200	132200	0
100	20240723	192500	1372420900	132200	132200	132200	132200	0
101	20240723	192400	1372420900	132200	132200	132200	132200	0
102	20240723	192300	1372420900	132200	132200	132200	132200	0
103	20240723	192200	1372420900	132200	132200	132200	132200	0
104	20240723	192100	1372420900	132200	132200	132200	132200	0
105	20240723	192000	1372420900	132200	132200	132200	132200	0
106	20240723	191900	1372420900	132200	132200	132200	132200	0
107	20240723	191800	1372420900	132200	132200	132200	132200	0
108	20240723	191700	1372420900	132200	132200	132200	132200	0
109	20240723	191600	1372420900	132200	132200	132200	132200	0
110	20240723	191500	1372420900	132200	132200	132200	132200	0
111	20240723	191400	1372420900	132200	132200	132200	132200	0
112	20240723	191300	1372420900	132200	132200	132200	132200	0
113	20240723	191200	1372420900	132200	132200	132200	132200	0
114	20240723	191100	1372420900	132200	132200	132200	132200	0
115	20240723	191000	1372420900	132200	132200	132200	132200	0
116	20240723	190900	1372420900	132200	132200	132200	132200	0
117	20240723	190800	1372420900	132200	132200	132200	132200	0
118	20240723	190700	1372420900	132200	132200	132200	132200	0
119	20240723	190600	1372420900	132200	132200	132200	132200	0
120	20240723	190500	1372420900	132200	132200	132200	132200	0
121	20240723	190400	1372420900	132200	132200	132200	132200	0
122	20240723	190300	1372420900	132200	132200	132200	132200	109
123	20240723	190200	1372420900	132200	132200	132200	132200	0
124	20240723	190100	1372420900	132200	132200	132200	132200	0
125	20240723	190000	1372420900	132200	132200	132200	132200	0
126	20240723	185900	1372420900	132200	132200	132200	132200	0
127	20240723	185800	1372420900	132200	132200	132200	132200	0
128	20240723	185700	1372420900	132200	132200	132200	132200	0
129	20240723	185600	1372420900	132200	132200	132200	132200	0
130	20240723	185500	1372420900	132200	132200	132200	132200	0
131	20240723	185400	1372420900	132200	132200	132200	132200	0
132	20240723	185300	1372420900	132200	132200	132200	132200	0
133	20240723	185200	1372420900	132200	132200	132200	132200	0
134	20240723	185100	1372420900	132200	132200	132200	132200	0
135	20240723	185000	1372420900	132200	132200	132200	132200	0
136	20240723	184900	1372420900	132200	132200	132200	132200	0
137	20240723	184800	1372420900	132200	132200	132200	132200	0
138	20240723	184700	1372420900	132200	132200	132200	132200	0
139	20240723	184600	1372420900	132200	132200	132200	132200	0
140	20240723	184500	1372420900	132200	132200	132200	132200	0
141	20240723	184400	1372420900	132200	132200	132200	132200	0
142	20240723	184300	1372420900	132200	132200	132200	132200	0
143	20240723	184200	1372420900	132200	132200	132200	132200	0
144	20240723	184100	1372420900	132200	132200	132200	132200	0
145	20240723	184000	1372420900	132200	132200	132200	132200	0
146	20240723	183900	1372420900	132200	132200	132200	132200	0
147	20240723	183800	1372420900	132200	132200	132200	132200	0
148	20240723	183700	1372420900	132200	132200	132200	132200	0
149	20240723	183600	1372420900	132200	132200	132200	132200	0
150	20240723	183500	1372420900	132200	132200	132200	132200	0
151	20240723	183400	1372420900	132200	132200	132200	132200	0
152	20240723	183300	1372420900	132200	132200	132200	132200	109
153	20240723	183200	1372420900	132200	132200	132200	132200	0
154	20240723	183100	1372420900	132200	132200	132200	132200	0
155	20240723	183000	1372420900	132200	132200	132200	132200	0
156	20240723	182900	1372420900	132200	132200	132200	132200	0
157	20240723	182800	1372420900	132200	132200	132200	132200	0
158	20240723	182700	1372420900	132200	132200	132200	132200	0
159	20240723	182600	1372420900	132200	132200	132200	132200	0
160	20240723	182500	1372420900	132200	132200	132200	132200	0
161	20240723	182400	1372420900	132200	132200	132200	132200	0
162	20240723	182300	1372420900	132200	132200	132200	132200	0
163	20240723	182200	1372420900	132200	132200	132200	132200	0
164	20240723	182100	1372420900	132200	132200	132200	132200	0
165	20240723	182000	1372420900	132200	132200	132200	132200	0
166	20240723	181900	1372420900	132200	132200	132200	132200	0
167	20240723	181800	1372420900	132200	132200	132200	132200	0
168	20240723	181700	1372420900	132200	132200	132200	132200	0
169	20240723	181600	1372420900	132200	132200	132200	132200	0
170	20240723	181500	1372420900	132200	132200	132200	132200	0
171	20240723	181400	1372420900	132200	132200	132200	132200	0
172	20240723	181300	1372420900	132200	132200	132200	132200	0
173	20240723	181200	1372420900	132200	132200	132200	132200	0
174	20240723	181100	1372420900	132200	132200	132200	132200	0
175	20240723	181000	1372420900	132200	132200	132200	132200	0
176	20240723	180900	1372420900	132200	132200	132200	132200	0
177	20240723	180800	1372420900	132200	132200	132200	132200	0
178	20240723	180700	1372420900	132200	132200	132200	132200	0
179	20240723	180600	1372420900	132200	132200	132200	132200	0
180	20240723	180500	1372420900	132200	132200	132200	132200	0
181	20240723	180400	1372420900	132200	132200	132200	132200	0
182	20240723	180300	1372420900	132200	132200	132200	132200	109
183	20240723	180200	1372420900	132200	132200	132200	132200	0
184	20240723	180100	1372420900	132200	132200	132200	132200	0
185	20240723	180000	1372420900	132200	132200	132200	132200	0
186	20240723	175900	1372420900	132200	132200	132200	132200	0
187	20240723	175800	1372420900	132200	132200	132200	132200	0
188	20240723	175700	1372420900	132200	132200	132200	132200	0
189	20240723	175600	1372420900	132200	132200	132200	132200	0
190	20240723	175500	1372420900	132200	132200	132200	132200	0
191	20240723	175400	1372420900	132200	132200	132200	132200	0
192	20240723	175300	1372420900	132200	132200	132200	132200	0
193	20240723	175200	1372420900	132200	132200	132200	132200	0
194	20240723	175100	1372420900	132200	132200	132200	132200	0
195	20240723	175000	1372420900	132200	132200	132200	132200	0
196	20240723	174900	1372420900	132200	132200	132200	132200	0
197	20240723	174800	1372420900	132200	132200	132200	132200	0
198	20240723	174700	1372420900	132200	132200	132200	132200	0
199	20240723	174600	1372420900	132200	132200	132200	132200	0
200	20240723	174500	1372420900	132200	132200	132200	132200	0
201	20240723	174400	1372420900	132200	132200	132200	132200	0
202	20240723	174300	1372420900	132200	132200	132200	132200	0
203	20240723	174200	1372420900	132200	132200	132200	132200	0
204	20240723	174100	1372420900	132200	132200	132200	132200	0
205	20240723	174000	1372420900	132200	132200	132200	132200	0
206	20240723	173900	1372420900	132200	132200	132200	132200	0
207	20240723	173800	1372420900	132200	132200	132200	132200	0
208	20240723	173700	1372420900	132200	132200	132200	132200	0
209	20240723	173600	1372420900	132200	132200	132200	132200	0
210	20240723	173500	1372420900	132200	132200	132200	132200	0
211	20240723	173400	1372420900	132200	132200	132200	132200	0
212	20240723	173300	1372420900	132200	132200	132200	132200	109
213	20240723	173200	1372420900	132200	132200	132200	132200	0
214	20240723	173100	1372420900	132200	132200	132200	132200	0
215	20240723	173000	1372420900	132200	132200	132200	132200	0
216	20240723	172900	1372420900	132200	132200	132200	132200	0
217	20240723	172800	1372420900	132200	132200	132200	132200	0
218	20240723	172700	1372420900	132200	132200	132200	132200	0
219	20240723	172600	1372420900	132200	132200	132200	132200	0
220	20240723	172500	1372420900	132200	132200	132200	132200	0
221	20240723	172400	1372420900	132200	132200	132200	132200	0
222	20240723	172300	1372420900	132200	132200	132200	132200	0
223	20240723	172200	1372420900	132200	132200	132200	132200	0
224	20240723	172100	1372420900	132200	132200	132200	132200	0
225	20240723	172000	1372420900	132200	132200	132200	132200	0
226	20240723	171900	1372420900	132200	132200	132200	132200	0
227	20240723	171800	1372420900	132200	132200	132200	132200	0
228	20240723	171700	1372420900	132200	132200	132200	132200	0
229	20240723	171600	1372420900	132200	132200	132200	132200	0
230	20240723	171500	1372420900	132200	132200	132200	132200	0
231	20240723	171400	1372420900	132200	132200	132200	132200	0
232	20240723	171300	1372420900	132200	132200	132200	132200	0
233	20240723	171200	1372420900	132200	132200	132200	132200	0
234	20240723	171100	1372420900	132200	132200	132200	132200	0
235	20240723	171000	1372420900	132200	132200	132200	132200	0
236	20240723	170900	1372420900	132200	132200	132200	132200	0
237	20240723	170800	1372420900	132200	132200	132200	132200	0
238	20240723	170700	1372420900	132200	132200	132200	132200	0
239	20240723	170600	1372420900	132200	132200	132200	132200	0
240	20240723	170500	1372420900	132200	132200	132200	132200	0
241	20240723	170400	1372420900	132200	132200	132200	132200	0
242	20240723	170300	1372420900	132200	132200	132200	132200	109
243	20240723	170200	1372420900	132200	132200	132200	132200	0
244	20240723	170100	1372420900	132200	132200	132200	132200	0
245	20240723	170000	1372420900	132200	132200	132200	132200	0
246	20240723	165900	1372420900	132200	132200	132200	132200	0
247	20240723	165800	1372420900	132200	132200	132200	132200	0
248	20240723	165700	1372420900	132200	132200	132200	132200	0
249	20240723	165600	1372420900	132200	132200	132200	132200	0
250	20240723	165500	1372420900	132200	132200	132200	132200	0
251	20240723	165400	1372420900	132200	132200	132200	132200	0
252	20240723	165300	1372420900	132200	132200	132200	132200	0
253	20240723	165200	1372420900	132200	132200	132200	132200	0
254	20240723	165100	1372420900	132200	132200	132200	132200	0
255	20240723	165000	1372420900	132200	132200	132200	132200	0
256	20240723	164900	1372420900	132200	132200	132200	132200	0
257	20240723	164800	1372420900	132200	132200	132200	132200	0
258	20240723	164700	1372420900	132200	132200	132200	132200	0
259	20240723	164600	1372420900	132200	132200	132200	132200	0
260	20240723	164500	1372420900	132200	132200	132200	132200	0
261	20240723	164400	1372420900	132200	132200	132200	132200	0
262	20240723	164300	1372420900	132200	132200	132200	132200	0
263	20240723	164200	1372420900	132200	132200	132200	132200	0
264	20240723	164100	1372420900	132200	132200	132200	132200	0
265	20240723	164000	1372420900	132200	132200	132200	132200	0
266	20240723	163900	1372420900	132200	132200	132200	132200	0
267	20240723	163800	1372420900	132200	132200	132200	132200	0
268	20240723	163700	1372420900	132200	132200	132200	132200	0
269	20240723	163600	1372420900	132200	132200	132200	132200	0
270	20240723	163500	1372420900	132200	132200	132200	132200	0
271	20240723	163400	1372420900	132200	132200	132200	132200	0
272	20240723	163300	1372420900	132200	132200	132200	132200	109
273	20240723	163200	1372420900	132200	132200	132200	132200	0
274	20240723	163100	1372420900	132200	132200	132200	132200	0
275	20240723	163000	1372420900	132200	132200	132200	132200	0
276	20240723	162900	1372420900	132200	132200	132200	132200	0
277	20240723	162800	1372420900	132200	132200	132200	132200	0
278	20240723	162700	1372420900	132200	132200	132200	132200	0
279	20240723	162600	1372420900	132200	132200	132200	132200	0
280	20240723	162500	1372420900	132200	132200	132200	132200	0
281	20240723	162400	1372420900	132200	132200	132200	132200	0
282	20240723	162300	1372420900	132200	132200	132200	132200	0
283	20240723	162200	1372420900	132200	132200	132200	132200	0
284	20240723	162100	1372420900	132200	132200	132200	132200	0
285	20240723	162000	1372420900	132200	132200	132200	132200	0
286	20240723	161900	1372420900	132200	132200	132200	132200	0
287	20240723	161800	1372420900	132200	132200	132200	132200	0
288	20240723	161700	1372420900	132200	132200	132200	132200	0
289	20240723	161600	1372420900	132200	132200	132200	132200	0
290	20240723	161500	1372420900	132200	132200	132200	132200	0
291	20240723	161400	1372420900	132200	132200	132200	132200	0
292	20240723	161300	1372420900	132200	132200	132200	132200	0
293	20240723	161200	1372420900	132200	132200	132200	132200	0
294	20240723	161100	1372420900	132200	132200	132200	132200	0
295	20240723	161000	1372420900	132200	132200	132200	132200	0
296	20240723	160900	1372420900	132200	132200	132200	132200	0
297	20240723	160800	1372420900	132200	132200	132200	132200	0
298	20240723	160700	1372420900	132200	132200	132200	132200	0
299	20240723	160600	1372420900	132200	132200	132200	132200	0
300	20240723	160500	1372420900	132200	132200	132200	132200	0
301	20240723	160400	1372420900	132200	132200	132200	132200	0
302	20240723	160300	1372420900	132200	132200	132200	132200	109
303	20240723	160200	1372420900	132200	132200	132200	132200	0
304	20240723	160100	1372420900	132200	132200	132200	132200	0
305	20240723	160000	1372420900	132200	132200	132200	132200	0
306	20240723	155900	1372420900	132200	132200	132200	132200	0
307	20240723	155800	1372420900	132200	132200	132200	132200	0
308	20240723	155700	1372420900	132200	132200	132200	132200	0
309	20240723	155600	1372420900	132200	132200	132200	132200	0
310	20240723	155500	1372420900	132200	132200	132200	132200	0
311	20240723	155400	1372420900	132200	132200	132200	132200	0
312	20240723	155300	1372420900	132200	132200	132200	132200	0
313	20240723	155200	1372420900	132200	132200	132200	132200	0
314	20240723	155100	1372420900	132200	132200	132200	132200	0
315	20240723	155000	1372420900	132200	132200	132200	132200	0
316	20240723	154900	1372420900	132200	132200	132200	132200	0
317	20240723	154800	1372420900	132200	132200	132200	132200	0
318	20240723	154700	1372420900	132200	132200	132200	132200	0
319	20240723	154600	1372420900	132200	132200	132200	132200	0
320	20240723	154500	1372420900	132200	132200	132200	132200	0
321	20240723	154400	1372420900	132200	132200	132200	132200	0
322	20240723	154300	1372420900	132200	132200	132200	132200	0
323	20240723	154200	1372420900	132200	132200	132200	132200	0
324	20240723	154100	1372420900	132200	132200	132200	132200	0
325	20240723	154000	1372420900	132200	132200	132200	132200	0
326	20240723	153900	1372420900	132200	132200	132200	132200	0
327	20240723	153800	1372420900	132200	132200	132200	132200	0
328	20240723	153700	1372420900	132200	132200	132200	132200	0
329	20240723	153600	1372420900	132200	132200	132200	132200	0
330	20240723	153500	1372420900	132200	132200	132200	132200	0
331	20240723	153400	1372420900	132200	132200	132200	132200	0
332	20240723	153300	1372420900	132200	132200	132200	132200	109
333	20240723	153200	1372420900	132200	132200	132200	132200	0
334	20240723	153100	1372420900	132200	132200	132200	132200	0
335	20240723	153000	1372420900	132200	132200	132200	132200	109
336	20240723	152900	1358011100	132100	132100	132100	132100	0
337	20240723	152800	1358011100	132100	132100	132100	132100	0
338	20240723	152700	1358011100	132100	132100	132100	132100	0
339	20240723	152600	1358011100	132100	132100	132100	132100	0
340	20240723	152500	1358011100	132100	132100	132100	132100	0
341	20240723	152400	1358011100	132100	132100	132100	132100	0
342	20240723	152300	1358011100	132100	132100	132100	132100	0
343	20240723	152200	1358011100	132100	132100	132100	132100	0
344	20240723	152100	1358011100	132100	132100	132100	132100	0
345	20240723	152000	1358011100	132100	132100	132100	132100	0
346	20240723	151900	1358011100	132100	132100	132100	132100	4
347	20240723	151800	1357482700	132100	132100	132100	132000	18
348	20240723	151700	1355105200	132100	132000	132100	132000	16
349	20240723	151600	1352992000	132000	132200	132200	132000	351
350	20240723	151500	1306610600	132300	132400	132400	132300	44
351	20240723	151400	1300787800	132400	132400	132400	132400	17
352	20240723	151300	1298537000	132400	132400	132400	132400	108
353	20240723	151200	1284237800	132500	132600	132600	132500	17
354	20240723	151100	1281985000	132700	132700	132700	132700	0
355	20240723	151000	1281985000	132700	132800	132900	132500	48
356	20240723	150900	1275616000	132800	132700	132800	132700	11
357	20240723	150800	1274155800	132700	132500	132700	132500	14
358	20240723	150700	1272299000	132700	132700	132700	132700	1
359	20240723	150600	1272166300	132300	132300	132300	132300	0
360	20240723	150500	1272166300	132300	132400	132600	132300	53
361	20240723	150400	1265148100	132300	132500	132500	132300	11
362	20240723	150300	1263691800	132500	132400	132500	132400	75
363	20240723	150200	1253759300	132300	132300	132300	132300	23
364	20240723	150100	1250716400	132300	132400	132400	132300	12
365	20240723	150000	1249128000	132300	132300	132400	132300	37
366	20240723	145900	1244232500	132300	132400	132400	132300	4
367	20240723	145800	1243703000	132400	132400	132400	132400	16
368	20240723	145700	1241584600	132400	132400	132400	132400	19
369	20240723	145600	1239069000	132400	132400	132400	132400	14
370	20240723	145500	1237215400	132300	132300	132300	132300	8
371	20240723	145400	1236157000	132300	132400	132500	132300	21
372	20240723	145300	1233377000	132500	132400	132500	132400	9
373	20240723	145200	1232185300	132400	132400	132400	132400	6
374	20240723	145100	1231390900	132500	132400	132500	132400	6
375	20240723	145000	1230596400	132400	132400	132400	132400	4
376	20240723	144900	1230066800	132400	132500	132500	132400	23
377	20240723	144800	1227020000	132500	132400	132800	132400	129
378	20240723	144700	1209929300	132400	132300	132400	132300	10
379	20240723	144600	1208605700	132300	132500	132500	132300	401
380	20240723	144500	1155509900	132400	132800	132800	132400	450
381	20240723	144400	1095894500	132800	132900	132900	132800	6
382	20240723	144300	1095097600	132900	132900	132900	132900	1
383	20240723	144200	1094964700	132800	132900	132900	132800	4
384	20240723	144100	1094433300	133000	133000	133000	133000	2
385	20240723	144000	1094167300	132900	132900	132900	132900	13
386	20240723	143900	1092439600	132900	132900	132900	132900	2
387	20240723	143800	1092173800	132800	132800	132800	132800	4
388	20240723	143700	1091642600	132800	132800	132800	132800	1
389	20240723	143600	1091509800	132900	133000	133000	132900	7
390	20240723	143500	1090579400	133000	132900	133000	132900	28
391	20240723	143400	1086858100	132900	132800	132900	132800	4
392	20240723	143300	1086326800	132900	132900	132900	132900	0
393	20240723	143200	1086326800	132900	132900	132900	132900	11
394	20240723	143100	1084864900	132800	132900	132900	132800	9
395	20240723	143000	1083669500	132900	132800	132900	132800	2
396	20240723	142900	1083403800	132800	132800	132800	132800	4
397	20240723	142800	1082872600	132900	132900	132900	132900	1
398	20240723	142700	1082739700	132800	132800	132900	132800	45
399	20240723	142600	1076759900	132900	132900	132900	132800	6
400	20240723	142500	1075962800	132900	132900	132900	132900	21
401	20240723	142400	1073171900	132900	133100	133100	132900	2
402	20240723	142300	1072905900	133300	133300	133300	133300	0
403	20240723	142200	1072905900	133300	133300	133300	133300	2
404	20240723	142100	1072639300	133300	133300	133400	133300	11
405	20240723	142000	1071172700	133300	133200	133300	133200	3
406	20240723	141900	1070772900	133200	133200	133200	133200	4
407	20240723	141800	1070240100	133200	133400	133400	133200	2
408	20240723	141700	1069973500	133400	133400	133400	133400	1
409	20240723	141600	1069840100	133300	133200	133300	133100	15
410	20240723	141500	1067842500	133200	133100	133200	132800	37
411	20240723	141400	1062915500	132700	132900	133200	132700	52
412	20240723	141300	1056000900	132900	132900	132900	132800	8
413	20240723	141200	1054938200	132900	132800	132900	132800	7
414	20240723	141100	1054008500	132700	132700	132700	132700	5
415	20240723	141000	1053345000	133000	133000	133000	133000	0
416	20240723	140900	1053345000	133000	132900	133000	132900	23
417	20240723	140800	1050288200	132700	132800	132800	132700	23
418	20240723	140700	1047235300	133100	133100	133100	133100	0
419	20240723	140600	1047235300	133100	133100	133100	133100	2
420	20240723	140500	1046969100	133100	133100	133100	133100	9
421	20240723	140400	1045771200	133100	133100	133100	133100	5
422	20240723	140300	1045105700	133200	133200	133200	133200	0
423	20240723	140200	1045105700	133200	132800	133200	132800	49
424	20240723	140100	1038592900	132800	132900	133200	132800	71
425	20240723	140000	1029153000	132900	132900	133000	132900	9
426	20240723	135900	1027956600	133200	133200	133200	133200	0
427	20240723	135800	1027956600	133200	133200	133200	133200	1
428	20240723	135700	1027823400	133300	133300	133300	133300	5
429	20240723	135600	1027156900	133300	133300	133300	133300	1
430	20240723	135500	1027023600	133200	133200	133200	133200	6
431	20240723	135400	1026224400	133200	133100	133200	133100	51
432	20240723	135300	1019432800	133100	132900	133100	132900	32
433	20240723	135200	1015178700	132900	132800	132900	132800	2
434	20240723	135100	1014913000	132800	132800	132800	132800	4
435	20240723	135000	1014381800	132800	132800	132900	132800	14
436	20240723	134900	1012522300	132900	133100	133100	132900	4
437	20240723	134800	1011990100	133100	132900	133100	132900	11
438	20240723	134700	1010527200	132900	132900	132900	132900	10
439	20240723	134600	1009198200	132800	132800	132800	132800	0
440	20240723	134500	1009198200	132800	132800	132800	132800	5
441	20240723	134400	1008534200	132900	132900	132900	132900	2
442	20240723	134300	1008268400	132900	132700	132900	132700	7
443	20240723	134200	1007338700	133000	132900	133000	132900	10
444	20240723	134100	1006009600	133000	133000	133000	133000	0
445	20240723	134000	1006009600	133000	133000	133000	133000	0
446	20240723	133900	1006009600	133000	132600	133000	132500	30
447	20240723	133800	1002028300	132600	132600	132600	132600	5
448	20240723	133700	1001365300	132700	132700	132700	132700	1
449	20240723	133600	1001232600	132700	132900	132900	132700	2
450	20240723	133500	1000967000	132900	132900	132900	132500	66
451	20240723	133400	992212000	132800	132800	132800	132800	53
452	20240723	133300	985173600	132800	132900	132900	132800	50
453	20240723	133200	978532900	132900	132900	132900	132900	12
454	20240723	133100	976938100	133000	133000	133000	133000	13
455	20240723	133000	975209100	132900	133100	133100	132900	23
456	20240723	132900	972150100	133000	133000	133000	133000	0
457	20240723	132800	972150100	133000	133000	133000	133000	0
458	20240723	132700	972150100	133000	133000	133000	133000	10
459	20240723	132600	970820100	133000	133100	133100	132900	20
460	20240723	132500	968160100	133000	132900	133000	132900	8
461	20240723	132400	967096200	133100	133100	133100	133000	3
462	20240723	132300	966697000	133100	133100	133100	133100	0
463	20240723	132200	966697000	133100	133000	133100	133000	7
464	20240723	132100	965765900	132900	133000	133000	132900	15
465	20240723	132000	963771700	133100	133100	133100	133100	7
466	20240723	131900	962840000	133100	133000	133100	132900	41
467	20240723	131800	957389700	133100	133100	133100	133100	1
468	20240723	131700	957256600	132800	132900	132900	132800	11
469	20240723	131600	955795000	132900	133100	133100	132900	37
470	20240723	131500	950874300	133200	133200	133200	133200	1
471	20240723	131400	950741100	133100	133200	133200	133100	7
472	20240723	131300	949809300	133100	133200	133200	133100	6
473	20240723	131200	949010200	133200	133200	133200	133200	0
474	20240723	131100	949010200	133200	133300	133300	133200	6
475	20240723	131000	948210900	133300	133200	133300	133200	5
476	20240723	130900	947544800	133200	133100	133200	133100	14
477	20240723	130800	945681200	133000	133000	133000	133000	0
478	20240723	130700	945681200	133000	132900	133000	132900	14
479	20240723	130600	943819600	132900	132900	132900	132900	0
480	20240723	130500	943819600	132900	132900	133000	132900	42
481	20240723	130400	938237700	132800	132900	132900	132800	71
482	20240723	130300	928806600	132900	132900	132900	132900	0
483	20240723	130200	928806600	132900	133100	133100	132900	61
484	20240723	130100	920697100	133100	133200	133200	133100	12
485	20240723	130000	919099700	133100	133100	133100	133100	1
486	20240723	125900	918966600	133300	133300	133300	133300	0
487	20240723	125800	918966600	133300	133300	133300	133300	1
488	20240723	125700	918833300	133000	133200	133200	133000	125
489	20240723	125600	902192800	133300	133200	133300	133200	4
490	20240723	125500	901659900	133200	133200	133200	133200	1
491	20240723	125400	901526700	133200	133200	133200	133200	6
492	20240723	125300	900727500	133200	133200	133200	133200	1
493	20240723	125200	900594300	133300	133300	133300	133300	2
494	20240723	125100	900327700	133200	133200	133200	133200	5
495	20240723	125000	899661700	133300	133300	133300	133300	2
496	20240723	124900	899395100	133400	133400	133400	133400	0
497	20240723	124800	899395100	133400	133200	133400	133200	29
498	20240723	124700	895528700	133200	133200	133200	133200	0
499	20240723	124600	895528700	133200	133200	133200	133200	1
500	20240723	124500	895395500	133100	133100	133100	133100	22
501	20240723	124400	892467300	133200	133200	133300	133200	7
502	20240723	124300	891534600	133200	133200	133200	133200	4
503	20240723	124200	891001800	133300	133300	133300	133300	4
504	20240723	124100	890468600	133300	133300	133300	133300	0
505	20240723	124000	890468600	133300	133200	133300	133200	26
506	20240723	123900	887003800	133200	133100	133200	133100	17
507	20240723	123800	884741000	133000	133000	133000	133000	3
508	20240723	123700	884342000	133100	133200	133200	133100	7
509	20240723	123600	883410100	133300	133300	133300	133300	0
510	20240723	123500	883410100	133300	133300	133300	133300	2
511	20240723	123400	883143500	133200	133200	133200	133200	11
512	20240723	123300	881678300	133100	133100	133100	133100	7
513	20240723	123200	880746600	133300	133200	133300	133200	3
514	20240723	123100	880346900	133200	133100	133200	133100	15
515	20240723	123000	878349400	133000	133000	133000	133000	0
516	20240723	122900	878349400	133000	133000	133000	133000	1
517	20240723	122800	878216400	133000	133200	133200	133000	2
518	20240723	122700	877950200	133200	133200	133200	133200	9
519	20240723	122600	876751400	133200	133100	133200	133000	19
520	20240723	122500	874223500	133100	133200	133200	133100	2
521	20240723	122400	873957200	133100	133100	133100	133100	8
522	20240723	122300	872892400	133000	133000	133000	133000	6
523	20240723	122200	872094400	133100	133100	133100	133100	1
524	20240723	122100	871961300	133000	133000	133000	133000	24
525	20240723	122000	868769300	133100	133000	133100	133000	9
526	20240723	121900	867572100	133100	133000	133100	133000	4
527	20240723	121800	867039800	133100	133100	133100	133100	8
528	20240723	121700	865975000	133100	133100	133100	133100	2
529	20240723	121600	865708800	133100	133100	133100	133100	0
530	20240723	121500	865708800	133100	133100	133100	133100	5
531	20240723	121400	865043300	133100	133100	133100	133100	0
532	20240723	121300	865043300	133100	133000	133100	133000	20
533	20240723	121200	862382100	133100	133100	133100	133100	14
534	20240723	121100	860518700	133100	133100	133100	133100	0
535	20240723	121000	860518700	133100	133100	133100	133100	6
536	20240723	120900	859720100	133100	133100	133100	133100	1
537	20240723	120800	859587000	133100	133100	133100	133100	6
538	20240723	120700	858788400	133100	133100	133100	133100	12
539	20240723	120600	857191200	133100	133100	133100	133100	8
540	20240723	120500	856126400	133200	133200	133200	133200	2
541	20240723	120400	855860000	133300	133300	133300	133300	3
542	20240723	120300	855460100	133300	133300	133300	133300	6
543	20240723	120200	854660300	133300	133300	133400	133300	13
544	20240723	120100	852926700	133400	133400	133400	133400	2
545	20240723	120000	852659900	133400	133400	133400	133400	24
546	20240723	115900	849458300	133400	133400	133400	133400	7
547	20240723	115800	848524500	133400	133400	133400	133400	5
548	20240723	115700	847857500	133400	133400	133400	133400	6
549	20240723	115600	847057100	133500	133500	133500	133400	5
550	20240723	115500	846389700	133500	133400	133500	133400	9
551	20240723	115400	845188800	133500	133500	133500	133500	19
552	20240723	115300	842652300	133500	133500	133500	133500	25
553	20240723	115200	839314800	133400	133400	133400	133400	7
554	20240723	115100	838381000	133400	133500	133500	133400	19
555	20240723	115000	835844600	133500	133500	133500	133500	7
556	20240723	114900	834910100	133600	133600	133600	133600	0
557	20240723	114800	834910100	133600	133600	133600	133600	0
558	20240723	114700	834910100	133600	133700	133700	133600	14
559	20240723	114600	833039000	133700	133700	133700	133700	11
560	20240723	114500	831568300	133700	133700	133700	133700	0
561	20240723	114400	831568300	133700	133700	133700	133700	8
562	20240723	114300	830498700	133700	133700	133700	133700	1
563	20240723	114200	830365000	133700	133700	133700	133700	8
564	20240723	114100	829295400	133700	133700	133700	133700	1
565	20240723	114000	829161700	133700	133700	133700	133700	1
566	20240723	113900	829028000	133700	133700	133700	133700	4
567	20240723	113800	828493200	133700	133700	133700	133700	2
568	20240723	113700	828225800	133700	133700	133700	133700	8
569	20240723	113600	827156200	133700	133700	133700	133700	18
570	20240723	113500	824749600	133800	133800	133800	133800	1
571	20240723	113400	824615800	133800	133800	133800	133800	4
572	20240723	113300	824080600	133800	133800	133800	133800	0
573	20240723	113200	824080600	133800	133800	133800	133800	8
574	20240723	113100	823010200	133800	133800	133800	133800	0
575	20240723	113000	823010200	133800	133800	133800	133800	0
576	20240723	112900	823010200	133800	133700	133800	133700	15
577	20240723	112800	821003700	133800	133800	133800	133800	3
578	20240723	112700	820602300	133800	133800	133800	133800	0
579	20240723	112600	820602300	133800	133800	133800	133800	3
580	20240723	112500	820200900	133900	133700	133900	133700	26
581	20240723	112400	816723800	133800	133800	133800	133800	4
582	20240723	112300	816188600	133800	133700	133800	133700	7
583	20240723	112200	815252100	133700	133700	133700	133700	20
584	20240723	112100	812578100	133600	133600	133600	133600	9
585	20240723	112000	811375700	133600	133600	133600	133600	1
586	20240723	111900	811242100	133600	133600	133600	133600	4
587	20240723	111800	810707700	133600	133600	133600	133600	7
588	20240723	111700	809772500	133500	133500	133500	133500	22
589	20240723	111600	806835500	133500	133500	133500	133500	7
590	20240723	111500	805901000	133600	133500	133600	133500	18
591	20240723	111400	803497800	133600	133600	133600	133600	57
592	20240723	111300	795882600	133800	133900	133900	133800	21
593	20240723	111200	793072700	133900	133900	133900	133900	26
594	20240723	111100	789591300	133900	133900	133900	133900	0
595	20240723	111000	789591300	133900	134000	134000	133900	30
596	20240723	110900	785572300	133900	134000	134000	133900	3
597	20240723	110800	785170400	134000	134000	134000	134000	2
598	20240723	110700	784902400	134000	134000	134000	134000	1
599	20240723	110600	784768400	134000	134000	134000	134000	5
600	20240723	110500	784098400	134000	134000	134000	134000	1
601	20240723	110400	783964400	134000	134000	134000	134000	0
602	20240723	110300	783964400	134000	134000	134000	134000	5
603	20240723	110200	783294400	134200	134200	134200	134200	1
604	20240723	110100	783160200	134100	134000	134100	134000	21
605	20240723	110000	780344500	134100	134000	134100	134000	12
606	20240723	105900	778735800	134000	134000	134000	134000	7
607	20240723	105800	777797800	133900	134000	134000	133900	11
608	20240723	105700	776324800	134000	133900	134000	133900	13
609	20240723	105600	774582900	133900	133900	134000	133900	8
610	20240723	105500	773511200	133900	133900	133900	133900	1
611	20240723	105400	773377300	133900	134000	134000	133900	2
612	20240723	105300	773109400	133900	133900	133900	133900	24
613	20240723	105200	769895800	134000	134000	134000	133900	80
614	20240723	105100	759178700	134000	134400	134400	134000	278
615	20240723	105000	721874200	134600	134600	134600	134600	0
616	20240723	104900	721874200	134600	134600	134600	134600	0
617	20240723	104800	721874200	134600	134500	134600	134500	16
618	20240723	104700	719721100	134600	134600	134600	134600	4
619	20240723	104600	719182700	134500	134500	134500	134500	7
620	20240723	104500	718241200	134600	134600	134600	134600	24
621	20240723	104400	715010800	134900	134900	134900	134900	0
622	20240723	104300	715010800	134900	134900	134900	134900	10
623	20240723	104200	713661800	134900	134800	134900	134800	27
624	20240723	104100	710020100	134900	134900	134900	134900	0
625	20240723	104000	710020100	134900	134700	134900	134700	25
626	20240723	103900	706648600	134800	134800	134900	134800	32
627	20240723	103800	702334000	134700	134600	134800	134600	22
628	20240723	103700	699370600	134700	134600	134700	134600	10
629	20240723	103600	698024200	134600	134600	134800	134600	12
630	20240723	103500	696408400	134600	134600	134600	134500	14
631	20240723	103400	694524100	134500	134400	134500	134400	24
632	20240723	103300	691298100	134400	134400	134400	134300	36
633	20240723	103200	686460100	134400	134400	134400	134400	2
634	20240723	103100	686191300	134400	134400	134400	134400	0
635	20240723	103000	686191300	134400	134400	134400	134400	5
636	20240723	102900	685519300	134400	134300	134400	134300	18
637	20240723	102800	683101300	134300	134300	134300	134300	0
638	20240723	102700	683101300	134300	134300	134300	134300	0
639	20240723	102600	683101300	134300	134300	134300	134300	3
640	20240723	102500	682698400	134300	134300	134300	134300	9
641	20240723	102400	681489700	134200	134200	134200	134200	2
642	20240723	102300	681221300	134300	134300	134300	134300	22
643	20240723	102200	678266700	134400	134400	134400	134400	5
644	20240723	102100	677594700	134400	134300	134500	134300	27
645	20240723	102000	673964600	134300	134300	134300	134300	1
646	20240723	101900	673830300	134500	134500	134500	134500	0
647	20240723	101800	673830300	134500	134400	134500	134400	2
648	20240723	101700	673561400	134500	134500	134500	134500	15
649	20240723	101600	671543900	134500	134500	134500	134500	1
650	20240723	101500	671409400	134600	134600	134600	134600	0
651	20240723	101400	671409400	134600	134500	134600	134500	33
652	20240723	101300	666970800	134500	134400	134500	134400	3
653	20240723	101200	666567500	134400	134100	135000	134000	82
654	20240723	101100	655549600	134100	134100	134100	134100	5
655	20240723	101000	654879100	134100	134100	134100	134100	4
656	20240723	100900	654342700	134100	134100	134100	134100	3
657	20240723	100800	653940400	134200	134200	134200	134200	2
658	20240723	100700	653672000	134200	134300	134300	134200	23
659	20240723	100600	650585300	134300	134500	134500	134300	5
660	20240723	100500	649913300	134200	134200	134200	134200	0
661	20240723	100400	649913300	134200	134200	134200	134200	7
662	20240723	100300	648973900	134200	133600	134200	133600	44
663	20240723	100200	643083500	133600	133600	133600	133600	0
664	20240723	100100	643083500	133600	133200	133600	133200	83
665	20240723	100000	632024400	133100	133100	133100	133100	11
666	20240723	095900	630560300	133000	132900	133000	132900	33
667	20240723	095800	626172800	132900	132900	132900	132900	20
668	20240723	095700	623514800	132900	133000	133000	132900	84
669	20240723	095600	612350800	132800	133100	133100	132800	373
670	20240723	095500	562739700	133200	133300	133300	133200	15
671	20240723	095400	560740800	133400	133500	133500	133400	6
672	20240723	095300	559940300	133400	133400	133400	133400	3
673	20240723	095200	559540100	133500	133500	133500	133300	6
674	20240723	095100	558739600	133400	133500	133500	133400	3
675	20240723	095000	558339300	133400	133400	133400	133400	0
676	20240723	094900	558339300	133400	133300	133400	133300	13
677	20240723	094800	556605800	133200	133200	133200	133200	23
678	20240723	094700	553542200	133100	133100	133100	133000	29
679	20240723	094600	549683400	133100	133100	133100	133100	20
680	20240723	094500	547021400	133100	133500	133500	133100	140
681	20240723	094400	528353600	133500	133600	133600	133500	6
682	20240723	094300	527552100	133600	133800	133800	133500	73
683	20240723	094200	517794000	133800	134100	134100	133800	23
684	20240723	094100	514714300	134100	134200	134200	134100	12
685	20240723	094000	513104900	134200	134200	134200	134200	0
686	20240723	093900	513104900	134200	134200	134200	134200	0
687	20240723	093800	513104900	134200	134200	134200	134200	3
688	20240723	093700	512702300	134200	134200	134400	134200	34
689	20240723	093600	508137300	134200	134200	134200	134200	0
690	20240723	093500	508137300	134200	134300	134300	134200	11
691	20240723	093400	506660100	134000	134000	134000	134000	4
692	20240723	093300	506124100	134000	134200	134200	134000	67
693	20240723	093200	497144100	134100	134100	134100	134100	8
694	20240723	093100	496071300	133800	133800	133800	133800	0
695	20240723	093000	496071300	133800	134400	134400	133800	11
696	20240723	092900	494598900	133800	133800	134000	133800	16
697	20240723	092800	492456600	133700	133700	133700	133700	0
698	20240723	092700	492456600	133700	133700	133700	133700	1
699	20240723	092600	492322900	133400	133500	133900	133400	46
700	20240723	092500	486177200	133400	133500	133500	133400	32
701	20240723	092400	481908200	133900	133000	133900	132900	1427
702	20240723	092300	292076300	133000	134000	134000	132900	352
703	20240723	092200	245189100	133400	133300	133400	133300	52
704	20240723	092100	238253500	134000	134300	134300	133100	196
705	20240723	092000	212055200	134200	134500	134600	134200	209
706	20240723	091900	183944500	134400	134300	134400	134300	8
707	20240723	091800	182869400	134200	135100	135100	134200	102
708	20240723	091700	169143700	135700	135500	135700	135000	31
709	20240723	091600	164947100	135600	135700	135700	135600	44
710	20240723	091500	158977200	135700	136600	136700	135700	57
711	20240723	091400	151209000	136500	136700	136700	135700	95
712	20240723	091300	138276100	136700	136300	136800	136100	42
713	20240723	091200	132542600	136700	136700	136800	136400	36
714	20240723	091100	127620200	136800	137000	137000	136200	25
715	20240723	091000	124201900	137000	136900	137000	136800	35
716	20240723	090900	119408400	136900	136900	136900	134800	73
717	20240723	090800	109433700	137000	137100	137100	136200	83
718	20240723	090700	98070300	137200	135900	137200	135900	171
719	20240723	090600	74739700	136000	136000	136000	135700	32
720	20240723	090500	70389000	136000	135600	136000	135600	81
721	20240723	090400	59388100	135600	135500	135600	135500	46
722	20240723	090300	53154800	135500	135500	135500	135500	31
723	20240723	090200	48954300	135500	135200	135500	135200	105
724	20240723	090100	34750600	135200	135200	135200	135200	74
725	20240723	090000	24745800	135200	134200	135200	134200	184