KissMeData/383220/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	204600	23336740100	97800	97800	97800	97800	2874
3	20230726	204500	23336740100	97800	97800	97800	97800	0
4	20230726	204400	23336740100	97800	97800	97800	97800	0
5	20230726	204300	23336740100	97800	97800	97800	97800	0
6	20230726	204200	23336740100	97800	97800	97800	97800	0
7	20230726	204100	23336740100	97800	97800	97800	97800	0
8	20230726	204000	23336740100	97800	97800	97800	97800	0
9	20230726	203900	23336740100	97800	97800	97800	97800	0
10	20230726	203800	23336740100	97800	97800	97800	97800	0
11	20230726	203700	23336740100	97800	97800	97800	97800	0
12	20230726	203600	23336740100	97800	97800	97800	97800	0
13	20230726	203500	23336740100	97800	97800	97800	97800	0
14	20230726	203400	23336740100	97800	97800	97800	97800	0
15	20230726	203300	23336740100	97800	97800	97800	97800	0
16	20230726	203200	23336740100	97800	97800	97800	97800	0
17	20230726	203100	23336740100	97800	97800	97800	97800	0
18	20230726	203000	23336740100	97800	97800	97800	97800	0
19	20230726	202900	23336740100	97800	97800	97800	97800	0
20	20230726	202800	23336740100	97800	97800	97800	97800	0
21	20230726	202700	23336740100	97800	97800	97800	97800	0
22	20230726	202600	23336740100	97800	97800	97800	97800	0
23	20230726	202500	23336740100	97800	97800	97800	97800	0
24	20230726	202400	23336740100	97800	97800	97800	97800	0
25	20230726	202300	23336740100	97800	97800	97800	97800	0
26	20230726	202200	23336740100	97800	97800	97800	97800	0
27	20230726	202100	23336740100	97800	97800	97800	97800	0
28	20230726	202000	23336740100	97800	97800	97800	97800	0
29	20230726	201900	23336740100	97800	97800	97800	97800	0
30	20230726	201800	23336740100	97800	97800	97800	97800	0
31	20230726	201700	23336740100	97800	97800	97800	97800	0
32	20230726	201600	23336740100	97800	97800	97800	97800	2874
33	20230726	201500	23336740100	97800	97800	97800	97800	0
34	20230726	201400	23336740100	97800	97800	97800	97800	0
35	20230726	201300	23336740100	97800	97800	97800	97800	0
36	20230726	201200	23336740100	97800	97800	97800	97800	0
37	20230726	201100	23336740100	97800	97800	97800	97800	0
38	20230726	201000	23336740100	97800	97800	97800	97800	0
39	20230726	200900	23336740100	97800	97800	97800	97800	0
40	20230726	200800	23336740100	97800	97800	97800	97800	0
41	20230726	200700	23336740100	97800	97800	97800	97800	0
42	20230726	200600	23336740100	97800	97800	97800	97800	0
43	20230726	200500	23336740100	97800	97800	97800	97800	0
44	20230726	200400	23336740100	97800	97800	97800	97800	0
45	20230726	200300	23336740100	97800	97800	97800	97800	0
46	20230726	200200	23336740100	97800	97800	97800	97800	0
47	20230726	200100	23336740100	97800	97800	97800	97800	0
48	20230726	200000	23336740100	97800	97800	97800	97800	0
49	20230726	195900	23336740100	97800	97800	97800	97800	0
50	20230726	195800	23336740100	97800	97800	97800	97800	0
51	20230726	195700	23336740100	97800	97800	97800	97800	0
52	20230726	195600	23336740100	97800	97800	97800	97800	0
53	20230726	195500	23336740100	97800	97800	97800	97800	0
54	20230726	195400	23336740100	97800	97800	97800	97800	0
55	20230726	195300	23336740100	97800	97800	97800	97800	0
56	20230726	195200	23336740100	97800	97800	97800	97800	0
57	20230726	195100	23336740100	97800	97800	97800	97800	0
58	20230726	195000	23336740100	97800	97800	97800	97800	0
59	20230726	194900	23336740100	97800	97800	97800	97800	0
60	20230726	194800	23336740100	97800	97800	97800	97800	0
61	20230726	194700	23336740100	97800	97800	97800	97800	0
62	20230726	194600	23336740100	97800	97800	97800	97800	2874
63	20230726	194500	23336740100	97800	97800	97800	97800	0
64	20230726	194400	23336740100	97800	97800	97800	97800	0
65	20230726	194300	23336740100	97800	97800	97800	97800	0
66	20230726	194200	23336740100	97800	97800	97800	97800	0
67	20230726	194100	23336740100	97800	97800	97800	97800	0
68	20230726	194000	23336740100	97800	97800	97800	97800	0
69	20230726	193900	23336740100	97800	97800	97800	97800	0
70	20230726	193800	23336740100	97800	97800	97800	97800	0
71	20230726	193700	23336740100	97800	97800	97800	97800	0
72	20230726	193600	23336740100	97800	97800	97800	97800	0
73	20230726	193500	23336740100	97800	97800	97800	97800	0
74	20230726	193400	23336740100	97800	97800	97800	97800	0
75	20230726	193300	23336740100	97800	97800	97800	97800	0
76	20230726	193200	23336740100	97800	97800	97800	97800	0
77	20230726	193100	23336740100	97800	97800	97800	97800	0
78	20230726	193000	23336740100	97800	97800	97800	97800	0
79	20230726	192900	23336740100	97800	97800	97800	97800	0
80	20230726	192800	23336740100	97800	97800	97800	97800	0
81	20230726	192700	23336740100	97800	97800	97800	97800	0
82	20230726	192600	23336740100	97800	97800	97800	97800	0
83	20230726	192500	23336740100	97800	97800	97800	97800	0
84	20230726	192400	23336740100	97800	97800	97800	97800	0
85	20230726	192300	23336740100	97800	97800	97800	97800	0
86	20230726	192200	23336740100	97800	97800	97800	97800	0
87	20230726	192100	23336740100	97800	97800	97800	97800	0
88	20230726	192000	23336740100	97800	97800	97800	97800	0
89	20230726	191900	23336740100	97800	97800	97800	97800	0
90	20230726	191800	23336740100	97800	97800	97800	97800	0
91	20230726	191700	23336740100	97800	97800	97800	97800	0
92	20230726	191600	23336740100	97800	97800	97800	97800	2874
93	20230726	191500	23336740100	97800	97800	97800	97800	0
94	20230726	191400	23336740100	97800	97800	97800	97800	0
95	20230726	191300	23336740100	97800	97800	97800	97800	0
96	20230726	191200	23336740100	97800	97800	97800	97800	0
97	20230726	191100	23336740100	97800	97800	97800	97800	0
98	20230726	191000	23336740100	97800	97800	97800	97800	0
99	20230726	190900	23336740100	97800	97800	97800	97800	0
100	20230726	190800	23336740100	97800	97800	97800	97800	0
101	20230726	190700	23336740100	97800	97800	97800	97800	0
102	20230726	190600	23336740100	97800	97800	97800	97800	0
103	20230726	190500	23336740100	97800	97800	97800	97800	0
104	20230726	190400	23336740100	97800	97800	97800	97800	0
105	20230726	190300	23336740100	97800	97800	97800	97800	0
106	20230726	190200	23336740100	97800	97800	97800	97800	0
107	20230726	190100	23336740100	97800	97800	97800	97800	0
108	20230726	190000	23336740100	97800	97800	97800	97800	0
109	20230726	185900	23336740100	97800	97800	97800	97800	0
110	20230726	185800	23336740100	97800	97800	97800	97800	0
111	20230726	185700	23336740100	97800	97800	97800	97800	0
112	20230726	185600	23336740100	97800	97800	97800	97800	0
113	20230726	185500	23336740100	97800	97800	97800	97800	0
114	20230726	185400	23336740100	97800	97800	97800	97800	0
115	20230726	185300	23336740100	97800	97800	97800	97800	0
116	20230726	185200	23336740100	97800	97800	97800	97800	0
117	20230726	185100	23336740100	97800	97800	97800	97800	0
118	20230726	185000	23336740100	97800	97800	97800	97800	0
119	20230726	184900	23336740100	97800	97800	97800	97800	0
120	20230726	184800	23336740100	97800	97800	97800	97800	0
121	20230726	184700	23336740100	97800	97800	97800	97800	0
122	20230726	184600	23336740100	97800	97800	97800	97800	2874
123	20230726	184500	23336740100	97800	97800	97800	97800	0
124	20230726	184400	23336740100	97800	97800	97800	97800	0
125	20230726	184300	23336740100	97800	97800	97800	97800	0
126	20230726	184200	23336740100	97800	97800	97800	97800	0
127	20230726	184100	23336740100	97800	97800	97800	97800	0
128	20230726	184000	23336740100	97800	97800	97800	97800	0
129	20230726	183900	23336740100	97800	97800	97800	97800	0
130	20230726	183800	23336740100	97800	97800	97800	97800	0
131	20230726	183700	23336740100	97800	97800	97800	97800	0
132	20230726	183600	23336740100	97800	97800	97800	97800	0
133	20230726	183500	23336740100	97800	97800	97800	97800	0
134	20230726	183400	23336740100	97800	97800	97800	97800	0
135	20230726	183300	23336740100	97800	97800	97800	97800	0
136	20230726	183200	23336740100	97800	97800	97800	97800	0
137	20230726	183100	23336740100	97800	97800	97800	97800	0
138	20230726	183000	23336740100	97800	97800	97800	97800	0
139	20230726	182900	23336740100	97800	97800	97800	97800	0
140	20230726	182800	23336740100	97800	97800	97800	97800	0
141	20230726	182700	23336740100	97800	97800	97800	97800	0
142	20230726	182600	23336740100	97800	97800	97800	97800	0
143	20230726	182500	23336740100	97800	97800	97800	97800	0
144	20230726	182400	23336740100	97800	97800	97800	97800	0
145	20230726	182300	23336740100	97800	97800	97800	97800	0
146	20230726	182200	23336740100	97800	97800	97800	97800	0
147	20230726	182100	23336740100	97800	97800	97800	97800	0
148	20230726	182000	23336740100	97800	97800	97800	97800	0
149	20230726	181900	23336740100	97800	97800	97800	97800	0
150	20230726	181800	23336740100	97800	97800	97800	97800	0
151	20230726	181700	23336740100	97800	97800	97800	97800	0
152	20230726	181600	23336740100	97800	97800	97800	97800	2874
153	20230726	181500	23336740100	97800	97800	97800	97800	0
154	20230726	181400	23336740100	97800	97800	97800	97800	0
155	20230726	181300	23336740100	97800	97800	97800	97800	0
156	20230726	181200	23336740100	97800	97800	97800	97800	0
157	20230726	181100	23336740100	97800	97800	97800	97800	0
158	20230726	181000	23336740100	97800	97800	97800	97800	0
159	20230726	180900	23336740100	97800	97800	97800	97800	0
160	20230726	180800	23336740100	97800	97800	97800	97800	0
161	20230726	180700	23336740100	97800	97800	97800	97800	0
162	20230726	180600	23336740100	97800	97800	97800	97800	0
163	20230726	180500	23336740100	97800	97800	97800	97800	0
164	20230726	180400	23336740100	97800	97800	97800	97800	0
165	20230726	180300	23336740100	97800	97800	97800	97800	0
166	20230726	180200	23336740100	97800	97800	97800	97800	0
167	20230726	180100	23336740100	97800	97800	97800	97800	0
168	20230726	180000	23336740100	97800	97800	97800	97800	0
169	20230726	175900	23336740100	97800	97800	97800	97800	0
170	20230726	175800	23336740100	97800	97800	97800	97800	0
171	20230726	175700	23336740100	97800	97800	97800	97800	0
172	20230726	175600	23336740100	97800	97800	97800	97800	0
173	20230726	175500	23336740100	97800	97800	97800	97800	0
174	20230726	175400	23336740100	97800	97800	97800	97800	0
175	20230726	175300	23336740100	97800	97800	97800	97800	0
176	20230726	175200	23336740100	97800	97800	97800	97800	0
177	20230726	175100	23336740100	97800	97800	97800	97800	0
178	20230726	175000	23336740100	97800	97800	97800	97800	0
179	20230726	174900	23336740100	97800	97800	97800	97800	0
180	20230726	174800	23336740100	97800	97800	97800	97800	0
181	20230726	174700	23336740100	97800	97800	97800	97800	0
182	20230726	174600	23336740100	97800	97800	97800	97800	2874
183	20230726	174500	23336740100	97800	97800	97800	97800	0
184	20230726	174400	23336740100	97800	97800	97800	97800	0
185	20230726	174300	23336740100	97800	97800	97800	97800	0
186	20230726	174200	23336740100	97800	97800	97800	97800	0
187	20230726	174100	23336740100	97800	97800	97800	97800	0
188	20230726	174000	23336740100	97800	97800	97800	97800	0
189	20230726	173900	23336740100	97800	97800	97800	97800	0
190	20230726	173800	23336740100	97800	97800	97800	97800	0
191	20230726	173700	23336740100	97800	97800	97800	97800	0
192	20230726	173600	23336740100	97800	97800	97800	97800	0
193	20230726	173500	23336740100	97800	97800	97800	97800	0
194	20230726	173400	23336740100	97800	97800	97800	97800	0
195	20230726	173300	23336740100	97800	97800	97800	97800	0
196	20230726	173200	23336740100	97800	97800	97800	97800	0
197	20230726	173100	23336740100	97800	97800	97800	97800	0
198	20230726	173000	23336740100	97800	97800	97800	97800	0
199	20230726	172900	23336740100	97800	97800	97800	97800	0
200	20230726	172800	23336740100	97800	97800	97800	97800	0
201	20230726	172700	23336740100	97800	97800	97800	97800	0
202	20230726	172600	23336740100	97800	97800	97800	97800	0
203	20230726	172500	23336740100	97800	97800	97800	97800	0
204	20230726	172400	23336740100	97800	97800	97800	97800	0
205	20230726	172300	23336740100	97800	97800	97800	97800	0
206	20230726	172200	23336740100	97800	97800	97800	97800	0
207	20230726	172100	23336740100	97800	97800	97800	97800	0
208	20230726	172000	23336740100	97800	97800	97800	97800	0
209	20230726	171900	23336740100	97800	97800	97800	97800	0
210	20230726	171800	23336740100	97800	97800	97800	97800	0
211	20230726	171700	23336740100	97800	97800	97800	97800	0
212	20230726	171600	23336740100	97800	97800	97800	97800	2874
213	20230726	171500	23336740100	97800	97800	97800	97800	0
214	20230726	171400	23336740100	97800	97800	97800	97800	0
215	20230726	171300	23336740100	97800	97800	97800	97800	0
216	20230726	171200	23336740100	97800	97800	97800	97800	0
217	20230726	171100	23336740100	97800	97800	97800	97800	0
218	20230726	171000	23336740100	97800	97800	97800	97800	0
219	20230726	170900	23336740100	97800	97800	97800	97800	0
220	20230726	170800	23336740100	97800	97800	97800	97800	0
221	20230726	170700	23336740100	97800	97800	97800	97800	0
222	20230726	170600	23336740100	97800	97800	97800	97800	0
223	20230726	170500	23336740100	97800	97800	97800	97800	0
224	20230726	170400	23336740100	97800	97800	97800	97800	0
225	20230726	170300	23336740100	97800	97800	97800	97800	0
226	20230726	170200	23336740100	97800	97800	97800	97800	0
227	20230726	170100	23336740100	97800	97800	97800	97800	0
228	20230726	170000	23336740100	97800	97800	97800	97800	0
229	20230726	165900	23336740100	97800	97800	97800	97800	0
230	20230726	165800	23336740100	97800	97800	97800	97800	0
231	20230726	165700	23336740100	97800	97800	97800	97800	0
232	20230726	165600	23336740100	97800	97800	97800	97800	0
233	20230726	165500	23336740100	97800	97800	97800	97800	0
234	20230726	165400	23336740100	97800	97800	97800	97800	0
235	20230726	165300	23336740100	97800	97800	97800	97800	0
236	20230726	165200	23336740100	97800	97800	97800	97800	0
237	20230726	165100	23336740100	97800	97800	97800	97800	0
238	20230726	165000	23336740100	97800	97800	97800	97800	0
239	20230726	164900	23336740100	97800	97800	97800	97800	0
240	20230726	164800	23336740100	97800	97800	97800	97800	0
241	20230726	164700	23336740100	97800	97800	97800	97800	0
242	20230726	164600	23336740100	97800	97800	97800	97800	2874
243	20230726	164500	23336740100	97800	97800	97800	97800	0
244	20230726	164400	23336740100	97800	97800	97800	97800	0
245	20230726	164300	23336740100	97800	97800	97800	97800	0
246	20230726	164200	23336740100	97800	97800	97800	97800	0
247	20230726	164100	23336740100	97800	97800	97800	97800	0
248	20230726	164000	23336740100	97800	97800	97800	97800	0
249	20230726	163900	23336740100	97800	97800	97800	97800	0
250	20230726	163800	23336740100	97800	97800	97800	97800	0
251	20230726	163700	23336740100	97800	97800	97800	97800	0
252	20230726	163600	23336740100	97800	97800	97800	97800	0
253	20230726	163500	23336740100	97800	97800	97800	97800	0
254	20230726	163400	23336740100	97800	97800	97800	97800	0
255	20230726	163300	23336740100	97800	97800	97800	97800	0
256	20230726	163200	23336740100	97800	97800	97800	97800	0
257	20230726	163100	23336740100	97800	97800	97800	97800	0
258	20230726	163000	23336740100	97800	97800	97800	97800	0
259	20230726	162900	23336740100	97800	97800	97800	97800	0
260	20230726	162800	23336740100	97800	97800	97800	97800	0
261	20230726	162700	23336740100	97800	97800	97800	97800	0
262	20230726	162600	23336740100	97800	97800	97800	97800	0
263	20230726	162500	23336740100	97800	97800	97800	97800	0
264	20230726	162400	23336740100	97800	97800	97800	97800	0
265	20230726	162300	23336740100	97800	97800	97800	97800	0
266	20230726	162200	23336740100	97800	97800	97800	97800	0
267	20230726	162100	23336740100	97800	97800	97800	97800	0
268	20230726	162000	23336740100	97800	97800	97800	97800	0
269	20230726	161900	23336740100	97800	97800	97800	97800	0
270	20230726	161800	23336740100	97800	97800	97800	97800	0
271	20230726	161700	23336740100	97800	97800	97800	97800	0
272	20230726	161600	23336740100	97800	97800	97800	97800	2874
273	20230726	161500	23336740100	97800	97800	97800	97800	0
274	20230726	161400	23336740100	97800	97800	97800	97800	0
275	20230726	161300	23336740100	97800	97800	97800	97800	0
276	20230726	161200	23336740100	97800	97800	97800	97800	0
277	20230726	161100	23336740100	97800	97800	97800	97800	0
278	20230726	161000	23336740100	97800	97800	97800	97800	0
279	20230726	160900	23336740100	97800	97800	97800	97800	0
280	20230726	160800	23336740100	97800	97800	97800	97800	0
281	20230726	160700	23336740100	97800	97800	97800	97800	0
282	20230726	160600	23336740100	97800	97800	97800	97800	0
283	20230726	160500	23336740100	97800	97800	97800	97800	0
284	20230726	160400	23336740100	97800	97800	97800	97800	0
285	20230726	160300	23336740100	97800	97800	97800	97800	0
286	20230726	160200	23336740100	97800	97800	97800	97800	0
287	20230726	160100	23336740100	97800	97800	97800	97800	0
288	20230726	160000	23336740100	97800	97800	97800	97800	0
289	20230726	155900	23336740100	97800	97800	97800	97800	0
290	20230726	155800	23336740100	97800	97800	97800	97800	0
291	20230726	155700	23336740100	97800	97800	97800	97800	0
292	20230726	155600	23336740100	97800	97800	97800	97800	0
293	20230726	155500	23336740100	97800	97800	97800	97800	0
294	20230726	155400	23336740100	97800	97800	97800	97800	0
295	20230726	155300	23336740100	97800	97800	97800	97800	0
296	20230726	155200	23336740100	97800	97800	97800	97800	0
297	20230726	155100	23336740100	97800	97800	97800	97800	0
298	20230726	155000	23336740100	97800	97800	97800	97800	0
299	20230726	154900	23336740100	97800	97800	97800	97800	0
300	20230726	154800	23336740100	97800	97800	97800	97800	0
301	20230726	154700	23336740100	97800	97800	97800	97800	0
302	20230726	154600	23336740100	97800	97800	97800	97800	2874
303	20230726	154500	23336740100	97800	97800	97800	97800	0
304	20230726	154400	23336740100	97800	97800	97800	97800	0
305	20230726	154300	23336740100	97800	97800	97800	97800	0
306	20230726	154200	23336740100	97800	97800	97800	97800	0
307	20230726	154100	23336740100	97800	97800	97800	97800	0
308	20230726	154000	23336740100	97800	97800	97800	97800	0
309	20230726	153900	23336740100	97800	97800	97800	97800	0
310	20230726	153800	23336740100	97800	97800	97800	97800	0
311	20230726	153700	23336740100	97800	97800	97800	97800	0
312	20230726	153600	23336740100	97800	97800	97800	97800	0
313	20230726	153500	23336740100	97800	97800	97800	97800	0
314	20230726	153400	23336740100	97800	97800	97800	97800	0
315	20230726	153300	23336740100	97800	97800	97800	97800	0
316	20230726	153200	23336740100	97800	97800	97800	97800	0
317	20230726	153100	23336740100	97800	97800	97800	97800	0
318	20230726	153000	23336740100	97800	97800	97800	97800	2874
319	20230726	152900	23055662900	98100	98100	98100	98100	0
320	20230726	152800	23055662900	98100	98100	98100	98100	0
321	20230726	152700	23055662900	98100	98100	98100	98100	0
322	20230726	152600	23055662900	98100	98100	98100	98100	0
323	20230726	152500	23055662900	98100	98100	98100	98100	0
324	20230726	152400	23055662900	98100	98100	98100	98100	0
325	20230726	152300	23055662900	98100	98100	98100	98100	0
326	20230726	152200	23055662900	98100	98100	98100	98100	0
327	20230726	152100	23055662900	98100	98100	98100	98100	0
328	20230726	152000	23055662900	98100	98100	98100	98100	0
329	20230726	151900	23055662900	98100	98100	98100	97600	267
330	20230726	151800	23029518700	98100	98000	98200	97700	553
331	20230726	151700	22975389400	98100	98200	98300	98100	1390
332	20230726	151600	22838907700	98200	98400	98400	98200	1835
333	20230726	151500	22658444100	98300	98300	98400	98200	975
334	20230726	151400	22562610500	98300	98200	98400	98200	1457
335	20230726	151300	22419362100	98200	98100	98300	98100	656
336	20230726	151200	22354913600	98300	98100	98300	98100	505
337	20230726	151100	22305328300	98200	98300	98300	98100	590
338	20230726	151000	22247397000	98300	98200	98400	98200	707
339	20230726	150900	22177916300	98300	98100	98400	98100	1177
340	20230726	150800	22062240600	98300	98200	98300	98100	796
341	20230726	150700	21984093300	98100	98000	98200	98000	321
342	20230726	150600	21952605400	98000	98000	98200	97900	937
343	20230726	150500	21860763600	98000	98100	98200	98000	526
344	20230726	150400	21809172200	98100	98000	98200	98000	427
345	20230726	150300	21767275100	98000	98200	98200	98000	367
346	20230726	150200	21731256600	98200	98200	98200	98000	340
347	20230726	150100	21697882200	98100	98000	98200	98000	306
348	20230726	150000	21667861300	98100	98300	98400	98000	457
349	20230726	145900	21622988200	98300	97900	98400	97900	738
350	20230726	145800	21550571800	98000	98000	98100	97900	368
351	20230726	145700	21514504200	97900	98100	98100	97900	334
352	20230726	145600	21481759300	98100	98100	98300	97900	994
353	20230726	145500	21384268200	98100	98100	98400	98000	643
354	20230726	145400	21321097200	98100	98000	98100	97900	516
355	20230726	145300	21270520000	98000	97800	98000	97500	1428
356	20230726	145200	21130758300	97500	97500	97800	97500	533
357	20230726	145100	21078713300	97500	97400	97800	97100	618
358	20230726	145000	21018475700	97400	97400	97500	97000	701
359	20230726	144900	20950228100	97400	97000	97400	97000	725
360	20230726	144800	20879755700	97000	97000	97100	97000	283
361	20230726	144700	20852290700	97100	97200	97300	97000	260
362	20230726	144600	20827042300	97300	97200	97300	97100	437
363	20230726	144500	20784582200	97200	97300	97300	97200	245
364	20230726	144400	20760760500	97200	97200	97400	97200	512
365	20230726	144300	20710963100	97300	97300	97300	97200	339
366	20230726	144200	20677994300	97300	97300	97300	97200	721
367	20230726	144100	20607908000	97200	97300	97300	97200	241
368	20230726	144000	20584476200	97200	96900	97200	96900	1774
369	20230726	143900	20412313800	97000	97000	97000	96900	856
370	20230726	143800	20329298800	96900	96900	97000	96900	265
371	20230726	143700	20303616700	96900	96900	97000	96900	299
372	20230726	143600	20274631900	96900	97000	97000	96900	170
373	20230726	143500	20258153200	96900	96900	97000	96900	706
374	20230726	143400	20189689600	97000	96800	97000	96800	2600
375	20230726	143300	19937578900	96900	96700	96900	96700	294
376	20230726	143200	19909110900	96600	97000	97000	96600	594
377	20230726	143100	19851591600	97000	97000	97000	96900	274
378	20230726	143000	19825033400	96900	96900	97000	96900	448
379	20230726	142900	19781594000	96900	96500	97000	96500	222
380	20230726	142800	19760098500	96500	96700	96900	96200	310
381	20230726	142700	19730142100	96700	96500	96700	96200	516
382	20230726	142600	19680348200	96500	96700	96700	96400	535
383	20230726	142500	19628697300	96700	96700	96800	96600	354
384	20230726	142400	19594472400	96800	97000	97000	96800	106
385	20230726	142300	19584204200	97000	97000	97100	97000	301
386	20230726	142200	19555000000	97000	97100	97200	97000	238
387	20230726	142100	19531887400	97200	97600	97600	97200	1782
388	20230726	142000	19358271200	97500	97500	97700	97500	363
389	20230726	141900	19322871900	97600	97700	97700	97500	664
390	20230726	141800	19258032000	97700	97500	97800	97500	495
391	20230726	141700	19209648200	97600	97700	97700	97500	272
392	20230726	141600	19183108700	97700	97600	97700	97500	142
393	20230726	141500	19169252600	97600	97500	97800	97500	448
394	20230726	141400	19125493900	97700	97600	97700	97500	261
395	20230726	141300	19100013600	97600	97900	97900	97600	167
396	20230726	141200	19083702000	97900	97400	97900	97400	653
397	20230726	141100	19019969100	97500	97700	97800	97400	433
398	20230726	141000	18977648300	97700	97500	97900	97500	807
399	20230726	140900	18898704800	97600	97500	97600	97400	480
400	20230726	140800	18851875700	97400	97700	97700	97300	186
401	20230726	140700	18833736100	97600	97800	97900	97600	545
402	20230726	140600	18780422400	97700	97600	97800	97600	334
403	20230726	140500	18747805000	97500	97400	97600	97400	380
404	20230726	140400	18710749200	97400	97100	97500	97000	876
405	20230726	140300	18625562600	97100	97400	97500	97100	1295
406	20230726	140200	18499550800	97400	97400	97500	97200	334
407	20230726	140100	18467019300	97400	97300	97500	97300	66
408	20230726	140000	18460594000	97400	97300	98000	97200	807
409	20230726	135900	18381798800	97400	97400	97400	97300	177
410	20230726	135800	18364563800	97400	97500	97600	97400	303
411	20230726	135700	18335027400	97600	97700	97900	97500	845
412	20230726	135600	18252361700	97900	98000	98100	97400	2568
413	20230726	135500	18001563100	98000	97900	98100	97800	926
414	20230726	135400	17910845000	97900	98000	98000	97800	323
415	20230726	135300	17879223000	98000	98000	98100	97900	426
416	20230726	135200	17837475500	98000	97700	98100	97700	1147
417	20230726	135100	17725134000	97700	97800	97900	97700	398
418	20230726	135000	17686213900	97800	97700	97900	97700	119
419	20230726	134900	17674576300	97700	97800	97900	97700	324
420	20230726	134800	17642891300	97800	97800	97800	97700	337
421	20230726	134700	17609950100	97700	97600	97900	97600	773
422	20230726	134600	17534425400	97600	97700	97700	97600	147
423	20230726	134500	17520072500	97600	98000	98100	97600	737
424	20230726	134400	17447913900	97900	97700	98000	97700	816
425	20230726	134300	17368031500	97600	97700	97700	97600	176
426	20230726	134200	17350847900	97700	97600	97800	97600	583
427	20230726	134100	17293892000	97700	97800	97900	97600	587
428	20230726	134000	17236494200	97700	98300	98300	97700	1542
429	20230726	133900	17085310000	98200	98400	98500	98200	1274
430	20230726	133800	16959982100	98400	98300	98400	98300	92
431	20230726	133700	16950934700	98400	98300	98400	98300	177
432	20230726	133600	16933531900	98300	98100	98400	98100	1099
433	20230726	133500	16825571800	98100	98000	98100	98000	284
434	20230726	133400	16797722400	98000	98100	98200	98000	638
435	20230726	133300	16735169800	98100	98100	98100	98000	534
436	20230726	133200	16682803000	98100	97900	98100	97900	780
437	20230726	133100	16606352400	98000	98000	98000	97900	103
438	20230726	133000	16596264000	98000	97800	98000	97800	926
439	20230726	132900	16505568100	97800	97800	97900	97800	151
440	20230726	132800	16490799100	97800	97700	98000	97600	231
441	20230726	132700	16468217500	97700	97900	98000	97700	226
442	20230726	132600	16446107300	98000	98000	98000	97900	176
443	20230726	132500	16428872100	97900	98000	98100	97900	304
444	20230726	132400	16399097900	98100	98200	98300	98100	417
445	20230726	132300	16358149400	98100	97700	98200	97700	855
446	20230726	132200	16274392900	97700	97800	97800	97700	145
447	20230726	132100	16260218500	97700	97800	97800	97700	181
448	20230726	132000	16242531700	97800	97800	97900	97800	246
449	20230726	131900	16218455500	97700	97500	97800	97500	542
450	20230726	131800	16165516600	97600	97700	97700	97500	167
451	20230726	131700	16149222700	97700	97500	97700	97500	336
452	20230726	131600	16116427400	97500	97500	97600	97500	245
453	20230726	131500	16092535800	97500	97600	97700	97500	268
454	20230726	131400	16066395200	97500	97500	97700	97400	103
455	20230726	131300	16056341900	97500	97800	97800	97500	351
456	20230726	131200	16022075100	97700	97800	97800	97600	137
457	20230726	131100	16008683800	97800	97900	97900	97500	338
458	20230726	131000	15975655500	97900	97800	97900	97600	596
459	20230726	130900	15917396500	97800	98000	98000	97800	282
460	20230726	130800	15889801400	98000	98000	98000	97900	260
461	20230726	130700	15864323100	98100	98000	98100	97900	572
462	20230726	130600	15808277300	97900	98100	98200	97900	685
463	20230726	130500	15741122900	98200	98100	98200	98100	1344
464	20230726	130400	15609166500	98100	97900	98200	97800	1180
465	20230726	130300	15493435200	97800	97800	97900	97800	94
466	20230726	130200	15484237100	97900	97800	98100	97800	638
467	20230726	130100	15421736000	97800	97500	97800	97400	1074
468	20230726	130000	15316906100	97400	97500	97600	97400	666
469	20230726	125900	15251974100	97600	97700	97700	97500	480
470	20230726	125800	15205124300	97700	97700	97800	97600	310
471	20230726	125700	15174839500	97800	97700	97800	97700	84
472	20230726	125600	15166628500	97800	97800	97800	97700	152
473	20230726	125500	15151765800	97800	97700	97800	97700	171
474	20230726	125400	15135052600	97700	97700	97800	97700	120
475	20230726	125300	15123320000	97700	98100	98200	97700	1588
476	20230726	125200	14967697100	98100	98200	98300	98100	603
477	20230726	125100	14908494600	98300	97600	98300	97600	859
478	20230726	125000	14824380400	97600	97600	97700	97400	300
479	20230726	124900	14795120100	97400	97600	97600	97300	340
480	20230726	124800	14761970300	97700	97700	97700	97600	68
481	20230726	124700	14755330500	97700	97300	97900	97300	2450
482	20230726	124600	14516740200	97400	97300	97800	97300	2317
483	20230726	124500	14290547400	97300	97400	97500	97300	677
484	20230726	124400	14224623600	97400	97400	97500	97300	115
485	20230726	124300	14213418900	97300	97400	97600	97300	142
486	20230726	124200	14199581400	97400	97600	97700	97200	287
487	20230726	124100	14171617400	97600	97600	97700	97500	308
488	20230726	124000	14141557700	97700	97700	97800	97600	304
489	20230726	123900	14111855900	97800	97800	97800	97700	271
490	20230726	123800	14085365000	97700	97800	97800	97700	38
491	20230726	123700	14081651100	97700	97700	98100	97700	1593
492	20230726	123600	13925584800	97700	97600	97700	97400	555
493	20230726	123500	13871434800	97700	97700	97700	97600	68
494	20230726	123400	13864793500	97800	98100	98100	97600	678
495	20230726	123300	13798392500	98000	97800	98100	97600	615
496	20230726	123200	13738157000	97800	97600	97800	97600	70
497	20230726	123100	13731323800	97800	97800	97900	97500	201
498	20230726	123000	13711674500	97800	97700	97900	97700	124
499	20230726	122900	13699547700	97800	97800	97900	97800	123
500	20230726	122800	13687517300	97800	97800	98300	97700	1724
501	20230726	122700	13518231400	97700	97600	97800	97600	143
502	20230726	122600	13504259100	97700	97600	98100	97500	1582
503	20230726	122500	13349099100	97600	97600	98100	97500	1201
504	20230726	122400	13231419200	97500	97700	97700	97500	173
505	20230726	122300	13214538700	97700	97500	97700	97500	180
506	20230726	122200	13196978700	97500	97600	97700	97500	358
507	20230726	122100	13162039300	97700	97700	97800	97500	93
508	20230726	122000	13152955200	97700	97700	97800	97500	385
509	20230726	121900	13115347500	97700	97700	97800	97600	341
510	20230726	121800	13082031100	97600	97800	97800	97600	175
511	20230726	121700	13064931000	97800	97800	97800	97600	100
512	20230726	121600	13055158700	97800	98100	98100	97800	445
513	20230726	121500	13011555100	98100	98100	98100	98000	66
514	20230726	121400	13005083300	98000	98100	98100	98000	93
515	20230726	121300	12995966400	98000	98000	98100	98000	464
516	20230726	121200	12950491500	98000	98100	98100	98000	40
517	20230726	121100	12946569500	98000	97800	98100	97700	426
518	20230726	121000	12904877300	97800	97800	97900	97800	83
519	20230726	120900	12896756800	97800	97900	97900	97700	73
520	20230726	120800	12889616500	97900	98100	98200	97900	1121
521	20230726	120700	12779664700	98200	98300	98400	98100	1072
522	20230726	120600	12674410800	98300	98200	98400	98200	312
523	20230726	120500	12643758600	98300	98300	98400	98200	207
524	20230726	120400	12623415500	98300	98400	98400	98200	1546
525	20230726	120300	12471367600	98500	98500	98500	98400	217
526	20230726	120200	12450010500	98400	98500	98500	98400	157
527	20230726	120100	12434559900	98500	98600	98600	98400	365
528	20230726	120000	12398604700	98600	98500	98600	98500	56
529	20230726	115900	12393084900	98600	98600	98700	98500	830
530	20230726	115800	12311291900	98600	98700	98700	98600	176
531	20230726	115700	12293930300	98700	98600	98700	98500	177
532	20230726	115600	12276475000	98600	98600	98700	98500	244
533	20230726	115500	12252421900	98600	98500	98700	98500	350
534	20230726	115400	12217924500	98600	98700	98800	98500	1258
535	20230726	115300	12093835100	98700	98700	98800	98600	827
536	20230726	115200	12012250000	98700	98900	98900	98700	175
537	20230726	115100	11994971400	98800	98700	98900	98700	288
538	20230726	115000	11966522700	98800	98700	98900	98600	311
539	20230726	114900	11935817300	98700	98700	98900	98600	219
540	20230726	114800	11914195100	98700	98600	98800	98500	212
541	20230726	114700	11893276400	98500	98600	98700	98500	266
542	20230726	114600	11867053600	98400	98600	98600	98400	68
543	20230726	114500	11860356600	98500	98400	98700	98400	344
544	20230726	114400	11826458900	98300	98000	99000	98000	820
545	20230726	114300	11745664100	98200	97900	98200	97700	1230
546	20230726	114200	11625309000	97900	98300	98400	97900	3731
547	20230726	114100	11259287500	98300	98400	98400	98300	254
548	20230726	114000	11234314600	98400	98500	98600	98400	670
549	20230726	113900	11168352100	98500	98300	98500	98300	1323
550	20230726	113800	11038177300	98300	98600	98600	98300	931
551	20230726	113700	10946514400	98600	98400	98700	98400	625
552	20230726	113600	10884912300	98400	98400	98600	98400	1413
553	20230726	113500	10745761400	98300	98100	98300	98000	574
554	20230726	113400	10689411600	98000	97700	98000	97700	607
555	20230726	113300	10629989800	97700	97800	98000	97700	1610
556	20230726	113200	10472390800	97900	97900	98200	97800	1734
557	20230726	113100	10302393500	97900	97600	98000	97400	1628
558	20230726	113000	10143317600	97600	97500	97600	97300	1963
559	20230726	112900	9951902800	97500	97600	97800	97300	2179
560	20230726	112800	9739137100	97300	97100	97700	97100	717
561	20230726	112700	9669287500	97000	96600	97000	96600	2731
562	20230726	112600	9404656200	96600	96500	96800	96500	260
563	20230726	112500	9379527400	96400	96200	96500	96100	300
564	20230726	112400	9350649500	96200	96200	96300	96100	192
565	20230726	112300	9332187100	96200	95400	96200	95400	2795
566	20230726	112200	9064330600	95500	95500	95600	95500	414
567	20230726	112100	9024789800	95600	95500	95600	95500	271
568	20230726	112000	8998904700	95500	95600	95600	95500	161
569	20230726	111900	8983525900	95500	95600	95600	95500	169
570	20230726	111800	8967383700	95600	95400	95600	95400	405
571	20230726	111700	8928716100	95400	95400	95500	95400	167
572	20230726	111600	8912780600	95400	95600	95600	95400	1322
573	20230726	111500	8786527800	95500	95600	95600	95500	158
574	20230726	111400	8771433700	95500	95500	95600	95500	258
575	20230726	111300	8746786100	95500	95600	95700	95500	489
576	20230726	111200	8700041600	95600	95700	95700	95500	405
577	20230726	111100	8661330200	95600	95700	95700	95600	121
578	20230726	111000	8649757000	95600	95500	95800	95400	569
579	20230726	110900	8595346100	95500	95400	95600	95400	192
580	20230726	110800	8577013600	95400	95400	95500	95400	205
581	20230726	110700	8557440800	95500	95400	95500	95400	137
582	20230726	110600	8544364300	95400	95600	95600	95400	178
583	20230726	110500	8527365900	95500	95500	95600	95500	114
584	20230726	110400	8516476600	95500	95600	95600	95400	269
585	20230726	110300	8490786400	95500	95500	95600	95400	120
586	20230726	110200	8479329700	95500	95500	95700	95400	120
587	20230726	110100	8467865800	95400	95400	95600	95300	479
588	20230726	110000	8422101400	95400	95500	95600	95400	737
589	20230726	105900	8351775900	95500	95500	95600	95500	167
590	20230726	105800	8335827100	95500	95500	95600	95500	137
591	20230726	105700	8322741700	95400	95500	95600	95400	220
592	20230726	105600	8301730400	95600	95600	95700	95500	1424
593	20230726	105500	8165731900	95600	95400	95600	95400	300
594	20230726	105400	8137058100	95400	95600	95600	95400	220
595	20230726	105300	8116045200	95600	95400	95600	95400	1650
596	20230726	105200	7958346200	95400	95600	95600	95400	249
597	20230726	105100	7934589800	95400	95500	95700	95400	578
598	20230726	105000	7879348800	95400	95300	95500	95200	276
599	20230726	104900	7853002000	95300	95500	95700	95200	649
600	20230726	104800	7790988100	95500	95400	95500	95300	456
601	20230726	104700	7747463800	95400	95300	95500	95200	416
602	20230726	104600	7707789900	95400	95300	95400	95200	782
603	20230726	104500	7633248700	95200	95400	95400	95100	1154
604	20230726	104400	7523310800	95300	95400	95500	95300	780
605	20230726	104300	7448902300	95400	95500	95500	95400	341
606	20230726	104200	7416368400	95400	95400	95500	95400	561
607	20230726	104100	7362847300	95400	95600	95600	95400	1383
608	20230726	104000	7230754300	95600	95500	95600	95500	195
609	20230726	103900	7212131300	95500	95600	95700	95500	296
610	20230726	103800	7183853700	95700	95600	95700	95600	373
611	20230726	103700	7148190500	95700	95600	95700	95600	501
612	20230726	103600	7100285300	95600	95700	95700	95600	569
613	20230726	103500	7045887200	95700	95800	95900	95600	936
614	20230726	103400	6956289100	95800	95900	95900	95800	159
615	20230726	103300	6941050900	95800	95900	96000	95800	292
616	20230726	103200	6913049200	95900	95900	96000	95800	337
617	20230726	103100	6880743200	96000	95900	96000	95800	355
618	20230726	103000	6846685300	95800	95800	95900	95700	680
619	20230726	102900	6781508300	95800	96000	96000	95700	1014
620	20230726	102800	6684348900	95900	95900	96000	95900	55
621	20230726	102700	6679073500	96000	95900	96000	95900	174
622	20230726	102600	6662381800	95900	95900	96100	95900	278
623	20230726	102500	6635707400	96000	95900	96000	95900	505
624	20230726	102400	6587246100	95900	95900	96000	95800	1084
625	20230726	102300	6483315100	95900	95900	96000	95900	107
626	20230726	102200	6473051400	96000	95900	96000	95700	462
627	20230726	102100	6428764200	95900	95900	96000	95800	164
628	20230726	102000	6413037000	96000	96100	96100	96000	464
629	20230726	101900	6368482000	96100	96300	96400	96000	916
630	20230726	101800	6280277000	96400	96400	96400	96300	130
631	20230726	101700	6267754000	96300	96400	96400	96300	305
632	20230726	101600	6238366700	96300	96300	96400	96300	146
633	20230726	101500	6224300500	96300	96300	96500	96300	271
634	20230726	101400	6198190300	96300	96100	97000	96000	470
635	20230726	101300	6152861600	96000	95900	96100	95900	1887
636	20230726	101200	5971713100	95900	96000	96000	95900	241
637	20230726	101100	5948594800	96000	95800	96000	95700	118
638	20230726	101000	5937284500	95800	95600	95800	95500	1098
639	20230726	100900	5832282500	95600	95700	95700	95600	601
640	20230726	100800	5774810600	95700	95900	95900	95700	699
641	20230726	100700	5707880100	95800	96000	96000	95800	1094
642	20230726	100600	5602959700	96000	96000	96100	96000	426
643	20230726	100500	5562062100	96000	96200	96200	96000	630
644	20230726	100400	5501521300	96200	96100	96200	96100	804
645	20230726	100300	5424234500	96200	96100	96200	96100	392
646	20230726	100200	5386554400	96200	96200	96300	96200	1167
647	20230726	100100	5274288600	96200	96300	96300	96200	219
648	20230726	100000	5253199400	96300	96400	96400	96300	315
649	20230726	095900	5222862700	96400	96400	96400	96300	79
650	20230726	095800	5215251100	96400	96500	96500	96300	811
651	20230726	095700	5137014800	96600	96600	96700	96500	254
652	20230726	095600	5112484500	96600	96500	96700	96500	504
653	20230726	095500	5063800800	96500	96600	96600	96400	341
654	20230726	095400	5030894800	96600	96600	96600	96400	913
655	20230726	095300	4942744000	96600	96900	97000	96600	797
656	20230726	095200	4865593300	97000	97100	97100	96900	796
657	20230726	095100	4788387500	97100	97100	97100	97100	58
658	20230726	095000	4782755700	97100	97100	97200	97000	226
659	20230726	094900	4760801500	97100	97000	97100	96900	475
660	20230726	094800	4714704100	97000	96900	97000	96900	50
661	20230726	094700	4709856000	96900	97000	97000	96900	1082
662	20230726	094600	4604907100	96900	96900	97000	96800	953
663	20230726	094500	4512566700	96800	96500	96900	96500	1396
664	20230726	094400	4377450900	96600	96800	96800	96300	1437
665	20230726	094300	4238668500	96800	96500	96800	96500	1167
666	20230726	094200	4125863800	96500	96500	96500	96400	44
667	20230726	094100	4121619800	96400	96400	96500	96400	756
668	20230726	094000	4048739700	96300	96300	96400	96300	173
669	20230726	093900	4032077300	96400	96600	96600	96400	734
670	20230726	093800	3961264300	96600	96600	96600	96500	303
671	20230726	093700	3931994800	96600	96400	96600	96400	1114
672	20230726	093600	3824424500	96400	96300	96400	96300	367
673	20230726	093500	3789050200	96300	96500	96600	96300	990
674	20230726	093400	3693532000	96500	96400	96500	96200	329
675	20230726	093300	3661829500	96300	96500	96500	96200	850
676	20230726	093200	3579947800	96500	96600	96600	96400	187
677	20230726	093100	3561905900	96500	96700	96700	96300	2090
678	20230726	093000	3360381400	96700	96600	96800	96500	1823
679	20230726	092900	3184277900	96500	96700	96700	96500	527
680	20230726	092800	3133401000	96700	96700	96700	96600	323
681	20230726	092700	3102173900	96600	96500	96700	96500	187
682	20230726	092600	3084111500	96500	96500	96600	96500	324
683	20230726	092500	3052844800	96500	96400	96500	96300	815
684	20230726	092400	2974297300	96400	96400	96400	96300	335
685	20230726	092300	2942031500	96400	96700	96700	96300	573
686	20230726	092200	2886767100	96600	96500	96700	96400	683
687	20230726	092100	2820831500	96400	96600	96600	96400	1419
688	20230726	092000	2683896100	96500	96900	97000	96500	1096
689	20230726	091900	2577843600	96900	97200	97200	96900	421
690	20230726	091800	2537000000	97200	96900	97200	96900	2160
691	20230726	091700	2327284000	97000	97000	97000	96700	842
692	20230726	091600	2245764700	96900	97100	97200	96900	2036
693	20230726	091500	2048149400	97200	97700	97700	97200	1455
694	20230726	091400	1906375900	97700	97900	98000	97700	1299
695	20230726	091300	1779288600	98000	98200	98300	98000	968
696	20230726	091200	1684268500	98200	98000	98300	97800	1807
697	20230726	091100	1507007800	98100	98300	98500	98000	1330
698	20230726	091000	1376330400	98300	98200	98300	97600	5446
699	20230726	090900	843213200	98300	98100	98400	97800	245
700	20230726	090800	819165600	97800	97900	98100	97800	1067
701	20230726	090700	714682500	97900	98100	98100	97900	654
702	20230726	090600	650596700	98000	98100	98300	98000	439
703	20230726	090500	607526600	98100	98200	98400	97900	1517
704	20230726	090400	458752800	98300	98700	98700	98300	1276
705	20230726	090300	333077800	98800	98500	98800	98500	571
706	20230726	090200	276787400	98500	98800	98900	98500	976
707	20230726	090100	180538800	98700	99100	99300	98500	633
708	20230726	090000	118076100	99300	98500	99300	98500	1198