KissMeData/383310/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204500	455681467400	96500	96500	96500	96500	33706
3	20230724	204400	455681467400	96500	96500	96500	96500	0
4	20230724	204300	455681467400	96500	96500	96500	96500	0
5	20230724	204200	455681467400	96500	96500	96500	96500	0
6	20230724	204100	455681467400	96500	96500	96500	96500	0
7	20230724	204000	455681467400	96500	96500	96500	96500	0
8	20230724	203900	455681467400	96500	96500	96500	96500	0
9	20230724	203800	455681467400	96500	96500	96500	96500	0
10	20230724	203700	455681467400	96500	96500	96500	96500	0
11	20230724	203600	455681467400	96500	96500	96500	96500	0
12	20230724	203500	455681467400	96500	96500	96500	96500	0
13	20230724	203400	455681467400	96500	96500	96500	96500	0
14	20230724	203300	455681467400	96500	96500	96500	96500	0
15	20230724	203200	455681467400	96500	96500	96500	96500	0
16	20230724	203100	455681467400	96500	96500	96500	96500	0
17	20230724	203000	455681467400	96500	96500	96500	96500	0
18	20230724	202900	455681467400	96500	96500	96500	96500	0
19	20230724	202800	455681467400	96500	96500	96500	96500	0
20	20230724	202700	455681467400	96500	96500	96500	96500	0
21	20230724	202600	455681467400	96500	96500	96500	96500	0
22	20230724	202500	455681467400	96500	96500	96500	96500	0
23	20230724	202400	455681467400	96500	96500	96500	96500	0
24	20230724	202300	455681467400	96500	96500	96500	96500	0
25	20230724	202200	455681467400	96500	96500	96500	96500	0
26	20230724	202100	455681467400	96500	96500	96500	96500	0
27	20230724	202000	455681467400	96500	96500	96500	96500	0
28	20230724	201900	455681467400	96500	96500	96500	96500	0
29	20230724	201800	455681467400	96500	96500	96500	96500	0
30	20230724	201700	455681467400	96500	96500	96500	96500	0
31	20230724	201600	455681467400	96500	96500	96500	96500	0
32	20230724	201500	455681467400	96500	96500	96500	96500	33706
33	20230724	201400	455681467400	96500	96500	96500	96500	0
34	20230724	201300	455681467400	96500	96500	96500	96500	0
35	20230724	201200	455681467400	96500	96500	96500	96500	0
36	20230724	201100	455681467400	96500	96500	96500	96500	0
37	20230724	201000	455681467400	96500	96500	96500	96500	0
38	20230724	200900	455681467400	96500	96500	96500	96500	0
39	20230724	200800	455681467400	96500	96500	96500	96500	0
40	20230724	200700	455681467400	96500	96500	96500	96500	0
41	20230724	200600	455681467400	96500	96500	96500	96500	0
42	20230724	200500	455681467400	96500	96500	96500	96500	0
43	20230724	200400	455681467400	96500	96500	96500	96500	0
44	20230724	200300	455681467400	96500	96500	96500	96500	0
45	20230724	200200	455681467400	96500	96500	96500	96500	0
46	20230724	200100	455681467400	96500	96500	96500	96500	0
47	20230724	200000	455681467400	96500	96500	96500	96500	0
48	20230724	195900	455681467400	96500	96500	96500	96500	0
49	20230724	195800	455681467400	96500	96500	96500	96500	0
50	20230724	195700	455681467400	96500	96500	96500	96500	0
51	20230724	195600	455681467400	96500	96500	96500	96500	0
52	20230724	195500	455681467400	96500	96500	96500	96500	0
53	20230724	195400	455681467400	96500	96500	96500	96500	0
54	20230724	195300	455681467400	96500	96500	96500	96500	0
55	20230724	195200	455681467400	96500	96500	96500	96500	0
56	20230724	195100	455681467400	96500	96500	96500	96500	0
57	20230724	195000	455681467400	96500	96500	96500	96500	0
58	20230724	194900	455681467400	96500	96500	96500	96500	0
59	20230724	194800	455681467400	96500	96500	96500	96500	0
60	20230724	194700	455681467400	96500	96500	96500	96500	0
61	20230724	194600	455681467400	96500	96500	96500	96500	0
62	20230724	194500	455681467400	96500	96500	96500	96500	33706
63	20230724	194400	455681467400	96500	96500	96500	96500	0
64	20230724	194300	455681467400	96500	96500	96500	96500	0
65	20230724	194200	455681467400	96500	96500	96500	96500	0
66	20230724	194100	455681467400	96500	96500	96500	96500	0
67	20230724	194000	455681467400	96500	96500	96500	96500	0
68	20230724	193900	455681467400	96500	96500	96500	96500	0
69	20230724	193800	455681467400	96500	96500	96500	96500	0
70	20230724	193700	455681467400	96500	96500	96500	96500	0
71	20230724	193600	455681467400	96500	96500	96500	96500	0
72	20230724	193500	455681467400	96500	96500	96500	96500	0
73	20230724	193400	455681467400	96500	96500	96500	96500	0
74	20230724	193300	455681467400	96500	96500	96500	96500	0
75	20230724	193200	455681467400	96500	96500	96500	96500	0
76	20230724	193100	455681467400	96500	96500	96500	96500	0
77	20230724	193000	455681467400	96500	96500	96500	96500	0
78	20230724	192900	455681467400	96500	96500	96500	96500	0
79	20230724	192800	455681467400	96500	96500	96500	96500	0
80	20230724	192700	455681467400	96500	96500	96500	96500	0
81	20230724	192600	455681467400	96500	96500	96500	96500	0
82	20230724	192500	455681467400	96500	96500	96500	96500	0
83	20230724	192400	455681467400	96500	96500	96500	96500	0
84	20230724	192300	455681467400	96500	96500	96500	96500	0
85	20230724	192200	455681467400	96500	96500	96500	96500	0
86	20230724	192100	455681467400	96500	96500	96500	96500	0
87	20230724	192000	455681467400	96500	96500	96500	96500	0
88	20230724	191900	455681467400	96500	96500	96500	96500	0
89	20230724	191800	455681467400	96500	96500	96500	96500	0
90	20230724	191700	455681467400	96500	96500	96500	96500	0
91	20230724	191600	455681467400	96500	96500	96500	96500	0
92	20230724	191500	455681467400	96500	96500	96500	96500	33706
93	20230724	191400	455681467400	96500	96500	96500	96500	0
94	20230724	191300	455681467400	96500	96500	96500	96500	0
95	20230724	191200	455681467400	96500	96500	96500	96500	0
96	20230724	191100	455681467400	96500	96500	96500	96500	0
97	20230724	191000	455681467400	96500	96500	96500	96500	0
98	20230724	190900	455681467400	96500	96500	96500	96500	0
99	20230724	190800	455681467400	96500	96500	96500	96500	0
100	20230724	190700	455681467400	96500	96500	96500	96500	0
101	20230724	190600	455681467400	96500	96500	96500	96500	0
102	20230724	190500	455681467400	96500	96500	96500	96500	0
103	20230724	190400	455681467400	96500	96500	96500	96500	0
104	20230724	190300	455681467400	96500	96500	96500	96500	0
105	20230724	190200	455681467400	96500	96500	96500	96500	0
106	20230724	190100	455681467400	96500	96500	96500	96500	0
107	20230724	190000	455681467400	96500	96500	96500	96500	0
108	20230724	185900	455681467400	96500	96500	96500	96500	0
109	20230724	185800	455681467400	96500	96500	96500	96500	0
110	20230724	185700	455681467400	96500	96500	96500	96500	0
111	20230724	185600	455681467400	96500	96500	96500	96500	0
112	20230724	185500	455681467400	96500	96500	96500	96500	0
113	20230724	185400	455681467400	96500	96500	96500	96500	0
114	20230724	185300	455681467400	96500	96500	96500	96500	0
115	20230724	185200	455681467400	96500	96500	96500	96500	0
116	20230724	185100	455681467400	96500	96500	96500	96500	0
117	20230724	185000	455681467400	96500	96500	96500	96500	0
118	20230724	184900	455681467400	96500	96500	96500	96500	0
119	20230724	184800	455681467400	96500	96500	96500	96500	0
120	20230724	184700	455681467400	96500	96500	96500	96500	0
121	20230724	184600	455681467400	96500	96500	96500	96500	0
122	20230724	184500	455681467400	96500	96500	96500	96500	33706
123	20230724	184400	455681467400	96500	96500	96500	96500	0
124	20230724	184300	455681467400	96500	96500	96500	96500	0
125	20230724	184200	455681467400	96500	96500	96500	96500	0
126	20230724	184100	455681467400	96500	96500	96500	96500	0
127	20230724	184000	455681467400	96500	96500	96500	96500	0
128	20230724	183900	455681467400	96500	96500	96500	96500	0
129	20230724	183800	455681467400	96500	96500	96500	96500	0
130	20230724	183700	455681467400	96500	96500	96500	96500	0
131	20230724	183600	455681467400	96500	96500	96500	96500	0
132	20230724	183500	455681467400	96500	96500	96500	96500	0
133	20230724	183400	455681467400	96500	96500	96500	96500	0
134	20230724	183300	455681467400	96500	96500	96500	96500	0
135	20230724	183200	455681467400	96500	96500	96500	96500	0
136	20230724	183100	455681467400	96500	96500	96500	96500	0
137	20230724	183000	455681467400	96500	96500	96500	96500	0
138	20230724	182900	455681467400	96500	96500	96500	96500	0
139	20230724	182800	455681467400	96500	96500	96500	96500	0
140	20230724	182700	455681467400	96500	96500	96500	96500	0
141	20230724	182600	455681467400	96500	96500	96500	96500	0
142	20230724	182500	455681467400	96500	96500	96500	96500	0
143	20230724	182400	455681467400	96500	96500	96500	96500	0
144	20230724	182300	455681467400	96500	96500	96500	96500	0
145	20230724	182200	455681467400	96500	96500	96500	96500	0
146	20230724	182100	455681467400	96500	96500	96500	96500	0
147	20230724	182000	455681467400	96500	96500	96500	96500	0
148	20230724	181900	455681467400	96500	96500	96500	96500	0
149	20230724	181800	455681467400	96500	96500	96500	96500	0
150	20230724	181700	455681467400	96500	96500	96500	96500	0
151	20230724	181600	455681467400	96500	96500	96500	96500	0
152	20230724	181500	455681467400	96500	96500	96500	96500	33706
153	20230724	181400	455681467400	96500	96500	96500	96500	0
154	20230724	181300	455681467400	96500	96500	96500	96500	0
155	20230724	181200	455681467400	96500	96500	96500	96500	0
156	20230724	181100	455681467400	96500	96500	96500	96500	0
157	20230724	181000	455681467400	96500	96500	96500	96500	0
158	20230724	180900	455681467400	96500	96500	96500	96500	0
159	20230724	180800	455681467400	96500	96500	96500	96500	0
160	20230724	180700	455681467400	96500	96500	96500	96500	0
161	20230724	180600	455681467400	96500	96500	96500	96500	0
162	20230724	180500	455681467400	96500	96500	96500	96500	0
163	20230724	180400	455681467400	96500	96500	96500	96500	0
164	20230724	180300	455681467400	96500	96500	96500	96500	0
165	20230724	180200	455681467400	96500	96500	96500	96500	0
166	20230724	180100	455681467400	96500	96500	96500	96500	0
167	20230724	180000	455681467400	96500	96500	96500	96500	0
168	20230724	175900	455681467400	96500	96500	96500	96500	0
169	20230724	175800	455681467400	96500	96500	96500	96500	0
170	20230724	175700	455681467400	96500	96500	96500	96500	0
171	20230724	175600	455681467400	96500	96500	96500	96500	0
172	20230724	175500	455681467400	96500	96500	96500	96500	0
173	20230724	175400	455681467400	96500	96500	96500	96500	0
174	20230724	175300	455681467400	96500	96500	96500	96500	0
175	20230724	175200	455681467400	96500	96500	96500	96500	0
176	20230724	175100	455681467400	96500	96500	96500	96500	0
177	20230724	175000	455681467400	96500	96500	96500	96500	0
178	20230724	174900	455681467400	96500	96500	96500	96500	0
179	20230724	174800	455681467400	96500	96500	96500	96500	0
180	20230724	174700	455681467400	96500	96500	96500	96500	0
181	20230724	174600	455681467400	96500	96500	96500	96500	0
182	20230724	174500	455681467400	96500	96500	96500	96500	33706
183	20230724	174400	455681467400	96500	96500	96500	96500	0
184	20230724	174300	455681467400	96500	96500	96500	96500	0
185	20230724	174200	455681467400	96500	96500	96500	96500	0
186	20230724	174100	455681467400	96500	96500	96500	96500	0
187	20230724	174000	455681467400	96500	96500	96500	96500	0
188	20230724	173900	455681467400	96500	96500	96500	96500	0
189	20230724	173800	455681467400	96500	96500	96500	96500	0
190	20230724	173700	455681467400	96500	96500	96500	96500	0
191	20230724	173600	455681467400	96500	96500	96500	96500	0
192	20230724	173500	455681467400	96500	96500	96500	96500	0
193	20230724	173400	455681467400	96500	96500	96500	96500	0
194	20230724	173300	455681467400	96500	96500	96500	96500	0
195	20230724	173200	455681467400	96500	96500	96500	96500	0
196	20230724	173100	455681467400	96500	96500	96500	96500	0
197	20230724	173000	455681467400	96500	96500	96500	96500	0
198	20230724	172900	455681467400	96500	96500	96500	96500	0
199	20230724	172800	455681467400	96500	96500	96500	96500	0
200	20230724	172700	455681467400	96500	96500	96500	96500	0
201	20230724	172600	455681467400	96500	96500	96500	96500	0
202	20230724	172500	455681467400	96500	96500	96500	96500	0
203	20230724	172400	455681467400	96500	96500	96500	96500	0
204	20230724	172300	455681467400	96500	96500	96500	96500	0
205	20230724	172200	455681467400	96500	96500	96500	96500	0
206	20230724	172100	455681467400	96500	96500	96500	96500	0
207	20230724	172000	455681467400	96500	96500	96500	96500	0
208	20230724	171900	455681467400	96500	96500	96500	96500	0
209	20230724	171800	455681467400	96500	96500	96500	96500	0
210	20230724	171700	455681467400	96500	96500	96500	96500	0
211	20230724	171600	455681467400	96500	96500	96500	96500	0
212	20230724	171500	455681467400	96500	96500	96500	96500	33706
213	20230724	171400	455681467400	96500	96500	96500	96500	0
214	20230724	171300	455681467400	96500	96500	96500	96500	0
215	20230724	171200	455681467400	96500	96500	96500	96500	0
216	20230724	171100	455681467400	96500	96500	96500	96500	0
217	20230724	171000	455681467400	96500	96500	96500	96500	0
218	20230724	170900	455681467400	96500	96500	96500	96500	0
219	20230724	170800	455681467400	96500	96500	96500	96500	0
220	20230724	170700	455681467400	96500	96500	96500	96500	0
221	20230724	170600	455681467400	96500	96500	96500	96500	0
222	20230724	170500	455681467400	96500	96500	96500	96500	0
223	20230724	170400	455681467400	96500	96500	96500	96500	0
224	20230724	170300	455681467400	96500	96500	96500	96500	0
225	20230724	170200	455681467400	96500	96500	96500	96500	0
226	20230724	170100	455681467400	96500	96500	96500	96500	0
227	20230724	170000	455681467400	96500	96500	96500	96500	0
228	20230724	165900	455681467400	96500	96500	96500	96500	0
229	20230724	165800	455681467400	96500	96500	96500	96500	0
230	20230724	165700	455681467400	96500	96500	96500	96500	0
231	20230724	165600	455681467400	96500	96500	96500	96500	0
232	20230724	165500	455681467400	96500	96500	96500	96500	0
233	20230724	165400	455681467400	96500	96500	96500	96500	0
234	20230724	165300	455681467400	96500	96500	96500	96500	0
235	20230724	165200	455681467400	96500	96500	96500	96500	0
236	20230724	165100	455681467400	96500	96500	96500	96500	0
237	20230724	165000	455681467400	96500	96500	96500	96500	0
238	20230724	164900	455681467400	96500	96500	96500	96500	0
239	20230724	164800	455681467400	96500	96500	96500	96500	0
240	20230724	164700	455681467400	96500	96500	96500	96500	0
241	20230724	164600	455681467400	96500	96500	96500	96500	0
242	20230724	164500	455681467400	96500	96500	96500	96500	33706
243	20230724	164400	455681467400	96500	96500	96500	96500	0
244	20230724	164300	455681467400	96500	96500	96500	96500	0
245	20230724	164200	455681467400	96500	96500	96500	96500	0
246	20230724	164100	455681467400	96500	96500	96500	96500	0
247	20230724	164000	455681467400	96500	96500	96500	96500	0
248	20230724	163900	455681467400	96500	96500	96500	96500	0
249	20230724	163800	455681467400	96500	96500	96500	96500	0
250	20230724	163700	455681467400	96500	96500	96500	96500	0
251	20230724	163600	455681467400	96500	96500	96500	96500	0
252	20230724	163500	455681467400	96500	96500	96500	96500	0
253	20230724	163400	455681467400	96500	96500	96500	96500	0
254	20230724	163300	455681467400	96500	96500	96500	96500	0
255	20230724	163200	455681467400	96500	96500	96500	96500	0
256	20230724	163100	455681467400	96500	96500	96500	96500	0
257	20230724	163000	455681467400	96500	96500	96500	96500	0
258	20230724	162900	455681467400	96500	96500	96500	96500	0
259	20230724	162800	455681467400	96500	96500	96500	96500	0
260	20230724	162700	455681467400	96500	96500	96500	96500	0
261	20230724	162600	455681467400	96500	96500	96500	96500	0
262	20230724	162500	455681467400	96500	96500	96500	96500	0
263	20230724	162400	455681467400	96500	96500	96500	96500	0
264	20230724	162300	455681467400	96500	96500	96500	96500	0
265	20230724	162200	455681467400	96500	96500	96500	96500	0
266	20230724	162100	455681467400	96500	96500	96500	96500	0
267	20230724	162000	455681467400	96500	96500	96500	96500	0
268	20230724	161900	455681467400	96500	96500	96500	96500	0
269	20230724	161800	455681467400	96500	96500	96500	96500	0
270	20230724	161700	455681467400	96500	96500	96500	96500	0
271	20230724	161600	455681467400	96500	96500	96500	96500	0
272	20230724	161500	455681467400	96500	96500	96500	96500	33706
273	20230724	161400	455681467400	96500	96500	96500	96500	0
274	20230724	161300	455681467400	96500	96500	96500	96500	0
275	20230724	161200	455681467400	96500	96500	96500	96500	0
276	20230724	161100	455681467400	96500	96500	96500	96500	0
277	20230724	161000	455681467400	96500	96500	96500	96500	0
278	20230724	160900	455681467400	96500	96500	96500	96500	0
279	20230724	160800	455681467400	96500	96500	96500	96500	0
280	20230724	160700	455681467400	96500	96500	96500	96500	0
281	20230724	160600	455681467400	96500	96500	96500	96500	0
282	20230724	160500	455681467400	96500	96500	96500	96500	0
283	20230724	160400	455681467400	96500	96500	96500	96500	0
284	20230724	160300	455681467400	96500	96500	96500	96500	0
285	20230724	160200	455681467400	96500	96500	96500	96500	0
286	20230724	160100	455681467400	96500	96500	96500	96500	0
287	20230724	160000	455681467400	96500	96500	96500	96500	0
288	20230724	155900	455681467400	96500	96500	96500	96500	0
289	20230724	155800	455681467400	96500	96500	96500	96500	0
290	20230724	155700	455681467400	96500	96500	96500	96500	0
291	20230724	155600	455681467400	96500	96500	96500	96500	0
292	20230724	155500	455681467400	96500	96500	96500	96500	0
293	20230724	155400	455681467400	96500	96500	96500	96500	0
294	20230724	155300	455681467400	96500	96500	96500	96500	0
295	20230724	155200	455681467400	96500	96500	96500	96500	0
296	20230724	155100	455681467400	96500	96500	96500	96500	0
297	20230724	155000	455681467400	96500	96500	96500	96500	0
298	20230724	154900	455681467400	96500	96500	96500	96500	0
299	20230724	154800	455681467400	96500	96500	96500	96500	0
300	20230724	154700	455681467400	96500	96500	96500	96500	0
301	20230724	154600	455681467400	96500	96500	96500	96500	0
302	20230724	154500	455681467400	96500	96500	96500	96500	33706
303	20230724	154400	455681467400	96500	96500	96500	96500	0
304	20230724	154300	455681467400	96500	96500	96500	96500	0
305	20230724	154200	455681467400	96500	96500	96500	96500	0
306	20230724	154100	455681467400	96500	96500	96500	96500	0
307	20230724	154000	455681467400	96500	96500	96500	96500	0
308	20230724	153900	455681467400	96500	96500	96500	96500	0
309	20230724	153800	455681467400	96500	96500	96500	96500	0
310	20230724	153700	455681467400	96500	96500	96500	96500	0
311	20230724	153600	455681467400	96500	96500	96500	96500	0
312	20230724	153500	455681467400	96500	96500	96500	96500	0
313	20230724	153400	455681467400	96500	96500	96500	96500	0
314	20230724	153300	455681467400	96500	96500	96500	96500	0
315	20230724	153200	455681467400	96500	96500	96500	96500	0
316	20230724	153100	455681467400	96500	96500	96500	96500	0
317	20230724	153000	455681467400	96500	96500	96500	96500	33706
318	20230724	152900	452428838400	96900	96900	96900	96900	0
319	20230724	152800	452428838400	96900	96900	96900	96900	0
320	20230724	152700	452428838400	96900	96900	96900	96900	0
321	20230724	152600	452428838400	96900	96900	96900	96900	0
322	20230724	152500	452428838400	96900	96900	96900	96900	0
323	20230724	152400	452428838400	96900	96900	96900	96900	0
324	20230724	152300	452428838400	96900	96900	96900	96900	0
325	20230724	152200	452428838400	96900	96900	96900	96900	0
326	20230724	152100	452428838400	96900	96900	96900	96900	0
327	20230724	152000	452428838400	96900	96900	96900	96900	0
328	20230724	151900	452428838400	96900	96800	96900	96600	6546
329	20230724	151800	451795459500	96800	97000	97100	96600	13278
330	20230724	151700	450509194900	97000	97200	97200	97000	10414
331	20230724	151600	449497836700	97100	97200	97200	97100	3357
332	20230724	151500	449171742200	97200	97000	97200	97000	5242
333	20230724	151400	448662648000	97100	97100	97200	97000	3488
334	20230724	151300	448324094000	97100	97300	97300	97000	12525
335	20230724	151200	447107785700	97300	97400	97500	97200	3505
336	20230724	151100	446766545600	97500	97300	97500	97100	5853
337	20230724	151000	446197037100	97400	97200	97400	97100	2956
338	20230724	150900	445909617200	97200	97200	97500	97000	15456
339	20230724	150800	444408324300	97300	97800	97800	97200	9890
340	20230724	150700	443443947200	97700	97700	98000	97700	3493
341	20230724	150600	443102385700	97700	98100	98200	97700	6588
342	20230724	150500	442457339400	98100	97900	98200	97900	5741
343	20230724	150400	441894764100	98000	98200	98200	97800	5481
344	20230724	150300	441357525300	98200	98500	98700	98100	13499
345	20230724	150200	440028943900	98500	98100	98500	98000	12002
346	20230724	150100	438849803100	98000	97800	98100	97700	10259
347	20230724	150000	437845415300	97700	97600	97800	97600	3945
348	20230724	145900	437459946000	97700	97600	97700	97500	2443
349	20230724	145800	437221486000	97600	97500	97600	97400	2231
350	20230724	145700	437003947500	97500	97500	97600	97400	1983
351	20230724	145600	436810593400	97400	97400	97500	97400	1015
352	20230724	145500	436711705200	97400	97500	97500	97300	1943
353	20230724	145400	436522417100	97500	97700	97700	97300	5026
354	20230724	145300	436032564700	97700	97700	97800	97600	2882
355	20230724	145200	435750929600	97700	97900	98100	97700	11498
356	20230724	145100	434625228800	97800	97600	97900	97600	3752
357	20230724	145000	434258574400	97600	97400	97700	97400	7117
358	20230724	144900	433564354300	97500	97300	97500	97200	5116
359	20230724	144800	433066328500	97200	97100	97300	97100	3071
360	20230724	144700	432767759300	97200	97300	97300	96800	1030
361	20230724	144600	432667838400	96900	97500	97600	96800	6740
362	20230724	144500	432013342200	97500	97300	97500	97300	3437
363	20230724	144400	431678342400	97300	97100	97300	97000	1985
364	20230724	144300	431485359400	97100	96900	97100	96800	2564
365	20230724	144200	431236698200	97000	96900	97000	96800	2507
366	20230724	144100	430993717200	96900	96900	97000	96800	3815
367	20230724	144000	430624141800	96900	97300	97400	96900	2647
368	20230724	143900	430366955900	97300	96800	97300	96600	6540
369	20230724	143800	429733230500	96800	97100	97200	96700	9824
370	20230724	143700	428780585600	97100	97300	97400	97000	9796
371	20230724	143600	427829311500	97300	97600	97600	97300	3900
372	20230724	143500	427449355800	97600	97500	97700	97400	2410
373	20230724	143400	427214301600	97400	97400	97500	97400	3199
374	20230724	143300	426902613000	97400	97900	97900	97400	9089
375	20230724	143200	426015960200	97800	98200	98200	97700	5205
376	20230724	143100	425506335100	98100	97800	98200	97800	6078
377	20230724	143000	424910575100	97800	98000	98000	97800	1605
378	20230724	142900	424753433800	98000	97700	98000	97700	3220
379	20230724	142800	424438387600	97800	97800	97900	97700	1101
380	20230724	142700	424330720800	97800	97800	97800	97600	4443
381	20230724	142600	423896744300	97700	97600	97800	97600	2764
382	20230724	142500	423626752800	97600	97700	97900	97500	2191
383	20230724	142400	423412874700	97600	97900	97900	97500	5029
384	20230724	142300	422921708500	97900	98100	98100	97800	2876
385	20230724	142200	422640006500	98000	98200	98200	97900	5294
386	20230724	142100	422120963500	98300	98000	98300	97900	10096
387	20230724	142000	421129926700	97900	97500	98000	97500	3444
388	20230724	141900	420792952300	97500	97400	97600	97300	2356
389	20230724	141800	420563479700	97400	97800	97800	97000	12641
390	20230724	141700	419331977800	97800	97600	97900	97600	3389
391	20230724	141600	419000710700	97700	98200	98200	97600	9101
392	20230724	141500	418109992500	98100	98000	98200	98000	4652
393	20230724	141400	417653564100	98100	98000	98100	97900	3892
394	20230724	141300	417272148300	97900	98200	98300	97900	5950
395	20230724	141200	416688307100	98200	98100	98400	98000	6661
396	20230724	141100	416034293700	98100	97500	98200	97500	8135
397	20230724	141000	415237321900	97500	97800	97900	97500	6953
398	20230724	140900	414557962100	97800	97800	97900	97700	2455
399	20230724	140800	414317721900	97800	97700	97900	97700	2717
400	20230724	140700	414051984800	97700	98000	98100	97600	7408
401	20230724	140600	413326915500	98000	97300	98000	97200	5767
402	20230724	140500	412763303900	97300	97600	97700	97100	5608
403	20230724	140400	412216774200	97600	97900	98200	97300	22108
404	20230724	140300	410054320400	97900	97400	97900	97400	8551
405	20230724	140200	409219535800	97400	97200	97500	97200	4278
406	20230724	140100	408803080300	97300	97600	97700	97200	4756
407	20230724	140000	408339849900	97600	97400	97700	97200	15474
408	20230724	135900	406830800200	97400	96800	97400	96700	8436
409	20230724	135800	406012409800	96800	97000	97000	96700	2715
410	20230724	135700	405749536700	97000	97000	97000	96700	5615
411	20230724	135600	405205810600	97000	96800	97000	96800	2234
412	20230724	135500	404989342100	96800	97000	97000	96700	2758
413	20230724	135400	404722128500	97000	96700	97000	96600	5676
414	20230724	135300	404172767300	96700	96800	96900	96600	3887
415	20230724	135200	403796688900	96700	96300	96800	96300	4680
416	20230724	135100	403344842900	96400	95800	96400	95700	4547
417	20230724	135000	402908126100	95800	95500	96200	95300	7261
418	20230724	134900	402213976200	95500	97000	97000	95200	17736
419	20230724	134800	400511746400	97000	96700	97100	96700	10606
420	20230724	134700	399483723800	96800	96500	96800	96200	6138
421	20230724	134600	398890891500	96500	96500	96900	96200	13263
422	20230724	134500	397610346400	96500	96100	96500	96000	6622
423	20230724	134400	396972492500	96100	97000	97000	96000	18741
424	20230724	134300	395165205500	96900	96800	97200	96700	15347
425	20230724	134200	393676639800	96800	97000	97200	96300	17675
426	20230724	134100	391965360700	97000	96200	97000	96100	21498
427	20230724	134000	389889943600	96200	95100	96300	94600	23896
428	20230724	133900	387615973100	95000	95700	95700	94800	34947
429	20230724	133800	384291642400	95600	96300	96400	95500	17479
430	20230724	133700	382616618500	96400	96200	96400	95700	18778
431	20230724	133600	380814322600	96200	96900	97100	96100	18242
432	20230724	133500	379051876500	96700	97100	97300	96500	24064
433	20230724	133400	376722603500	97000	98400	98500	95900	55715
434	20230724	133300	371311289900	98400	98000	98400	97900	15994
435	20230724	133200	369740285300	97900	99100	99100	97400	56544
436	20230724	133100	364188812200	99100	99900	100000	99000	42678
437	20230724	133000	359945528800	99900	100300	100800	99900	23593
438	20230724	132900	357574854800	100400	99700	100400	99700	13170
439	20230724	132800	356255512000	99700	99900	100100	99600	20418
440	20230724	132700	354216698500	100100	100000	100400	99800	12927
441	20230724	132600	352923945100	100000	100400	100400	99500	42377
442	20230724	132500	348693676600	100300	100600	100700	99900	30608
443	20230724	132400	345626208000	100600	101300	101300	100100	39120
444	20230724	132300	341689343500	101300	101200	101400	100900	26489
445	20230724	132200	339010656600	100900	101000	101500	100600	62303
446	20230724	132100	332707711500	100900	100300	101000	100200	53624
447	20230724	132000	327308844200	100300	99700	100300	99600	19761
448	20230724	131900	325333691900	99600	99900	100200	99600	28268
449	20230724	131800	322510838400	99800	99700	100500	99500	39169
450	20230724	131700	318595306300	99700	99500	100300	99400	41647
451	20230724	131600	314435099100	99500	99900	101000	99400	111339
452	20230724	131500	303278888500	99900	100000	100900	99900	117123
453	20230724	131400	291530930200	100000	98800	100000	98700	116529
454	20230724	131300	279935870200	98700	98700	99000	98200	68399
455	20230724	131200	273181143800	98700	97600	99000	97600	126668
456	20230724	131100	260730171400	97600	96400	97700	96400	88921
457	20230724	131000	252099511100	96400	96300	96500	96200	14055
458	20230724	130900	250745092600	96200	96300	96300	96100	6903
459	20230724	130800	250080824000	96300	96100	96300	96000	13930
460	20230724	130700	248740801800	96100	95700	96100	95700	10737
461	20230724	130600	247710957800	95800	95700	95800	95600	1932
462	20230724	130500	247526077700	95700	95600	95800	95500	6656
463	20230724	130400	246889412100	95400	95700	95700	95400	2417
464	20230724	130300	246658609800	95700	95600	95700	95600	1649
465	20230724	130200	246500953300	95600	95600	95700	95600	895
466	20230724	130100	246415340900	95600	95400	95700	95400	2596
467	20230724	130000	246167221700	95400	95300	95500	95300	2117
468	20230724	125900	245965269200	95300	95400	95400	95300	1045
469	20230724	125800	245865633200	95400	95300	95500	95300	1832
470	20230724	125700	245690922100	95400	95600	95600	95300	2435
471	20230724	125600	245458585300	95500	95400	95600	95400	2418
472	20230724	125500	245227804100	95500	95500	95600	95400	1625
473	20230724	125400	245072669100	95500	95500	95600	95400	2213
474	20230724	125300	244861376000	95400	95600	95600	95300	2449
475	20230724	125200	244627607400	95600	95700	95800	95500	2696
476	20230724	125100	244369753400	95700	95800	95900	95700	4387
477	20230724	125000	243949268600	95800	95700	95800	95600	3428
478	20230724	124900	243621127000	95700	95400	95700	95400	4035
479	20230724	124800	243235755000	95400	95800	95900	95400	5708
480	20230724	124700	242690378300	95800	95900	95900	95700	3855
481	20230724	124600	242321205600	95900	95800	95900	95700	3186
482	20230724	124500	242015887700	95700	95900	95900	95700	3345
483	20230724	124400	241695568300	95900	95600	95900	95500	2712
484	20230724	124300	241435996700	95600	95900	96100	95500	5340
485	20230724	124200	240924245200	96000	96000	96200	95900	11953
486	20230724	124100	239776294200	95900	95800	96000	95700	12557
487	20230724	124000	238571946200	95800	95400	95900	95400	15757
488	20230724	123900	237064205200	95400	95400	95500	95300	2374
489	20230724	123800	236837670500	95500	95200	95500	95100	9340
490	20230724	123700	235947475000	95200	95200	95300	95100	1602
491	20230724	123600	235794948400	95200	95300	95300	95200	2260
492	20230724	123500	235579784200	95200	95300	95300	95200	851
493	20230724	123400	235498709100	95300	95200	95300	95200	800
494	20230724	123300	235422509400	95200	95200	95300	95100	2691
495	20230724	123200	235166315400	95100	95100	95200	95100	964
496	20230724	123100	235074632900	95100	95200	95200	95000	1168
497	20230724	123000	234963556200	95200	95200	95200	95100	2058
498	20230724	122900	234767683300	95200	95200	95200	95100	1033
499	20230724	122800	234669421800	95100	95000	95200	94900	2024
500	20230724	122700	234477045800	95000	95100	95100	95000	862
501	20230724	122600	234395145000	95100	94900	95200	94900	4864
502	20230724	122500	233932898300	94900	94900	95000	94900	1695
503	20230724	122400	233771990600	95000	95100	95100	94900	1938
504	20230724	122300	233587926700	95100	95000	95100	95000	1748
505	20230724	122200	233421793600	95000	95200	95200	95000	3189
506	20230724	122100	233118700200	95200	95200	95300	95100	1109
507	20230724	122000	233013103500	95300	95300	95400	95100	1393
508	20230724	121900	232880440600	95300	95300	95300	95200	1402
509	20230724	121800	232746864100	95300	95400	95400	95200	2410
510	20230724	121700	232517252900	95400	95300	95400	95200	2020
511	20230724	121600	232324762700	95300	95000	95400	94900	7342
512	20230724	121500	231625888600	95000	94900	95100	94900	1670
513	20230724	121400	231467237600	95000	95100	95100	95000	4736
514	20230724	121300	231017164900	95000	95100	95200	95000	1682
515	20230724	121200	230857237200	95100	95100	95200	95000	2997
516	20230724	121100	230572215100	95200	95100	95200	95100	1011
517	20230724	121000	230476029200	95200	95000	95200	94900	1411
518	20230724	120900	230341884400	95000	95000	95200	94900	6452
519	20230724	120800	229728758800	95000	94900	95000	94800	3028
520	20230724	120700	229441340100	94900	94600	94900	94600	2205
521	20230724	120600	229232486100	94600	94600	94700	94500	1473
522	20230724	120500	229093099200	94600	94600	94700	94600	1872
523	20230724	120400	228915972900	94700	94600	94700	94500	1611
524	20230724	120300	228763520700	94700	94900	94900	94600	1704
525	20230724	120200	228602078800	94900	94800	94900	94600	3189
526	20230724	120100	228299706900	94800	94900	94900	94800	2374
527	20230724	120000	228074556500	94800	94800	95000	94800	2345
528	20230724	115900	227852070600	94900	95300	95300	94800	6474
529	20230724	115800	227236272600	95300	94700	95400	94600	15085
530	20230724	115700	225802269200	94600	94800	94900	94600	2572
531	20230724	115600	225558522300	94800	94400	95000	94400	5950
532	20230724	115500	224994732700	94600	93800	94600	93800	6914
533	20230724	115400	224342735100	93800	93700	94000	93600	4768
534	20230724	115300	223895983200	93700	93800	93900	93700	7946
535	20230724	115200	223150999100	93800	93900	94000	93800	4378
536	20230724	115100	222739933900	93900	93900	94000	93800	6286
537	20230724	115000	222149885200	93900	94000	94200	93900	4225
538	20230724	114900	221752630800	94000	94100	94200	94000	6037
539	20230724	114800	221184864700	94100	94100	94200	94000	3586
540	20230724	114700	220847385100	94000	94000	94100	93900	4575
541	20230724	114600	220417451800	94000	94100	94200	94000	16985
542	20230724	114500	218820328800	94100	94600	94600	94100	11725
543	20230724	114400	217714094500	94600	94700	94700	94500	3316
544	20230724	114300	217400581600	94800	94600	94800	94500	2917
545	20230724	114200	217124558600	94600	94800	94800	94600	2880
546	20230724	114100	216852018800	94800	94800	94900	94600	1932
547	20230724	114000	216668963500	94800	94600	94900	94600	3060
548	20230724	113900	216378713400	94600	94500	94700	94500	2293
549	20230724	113800	216161885000	94600	94700	94800	94500	5372
550	20230724	113700	215653870300	94600	95000	95000	94600	5089
551	20230724	113600	215171460300	95000	95000	95000	94800	3117
552	20230724	113500	214875493400	95000	94900	95000	94800	3694
553	20230724	113400	214524894000	94900	94800	94900	94700	2658
554	20230724	113300	214272887700	94900	94700	94900	94600	2093
555	20230724	113200	214074636500	94600	94600	94700	94500	2565
556	20230724	113100	213832113700	94500	95000	95000	94500	6128
557	20230724	113000	213251359100	95000	94600	95000	94600	6471
558	20230724	112900	212638107600	94600	94600	94600	94400	2873
559	20230724	112800	212366723700	94500	94400	94600	94300	2405
560	20230724	112700	212139650700	94400	94400	94400	94300	3256
561	20230724	112600	211832471700	94400	94500	94600	94300	2893
562	20230724	112500	211559215200	94500	94600	94600	94400	3709
563	20230724	112400	211208801800	94600	94600	94700	94500	5932
564	20230724	112300	210647791900	94600	94200	94600	94200	6552
565	20230724	112200	210029229500	94200	94200	94300	94100	4767
566	20230724	112100	209580181900	94100	94300	94400	94100	7597
567	20230724	112000	208864294600	94200	94600	94600	94200	11885
568	20230724	111900	207742160800	94600	94600	94700	94500	6279
569	20230724	111800	207148351500	94700	94700	94800	94600	5872
570	20230724	111700	206592623000	94700	95000	95000	94600	10317
571	20230724	111600	205614664100	94900	94900	95000	94800	4969
572	20230724	111500	205143260800	94900	94800	95200	94700	7289
573	20230724	111400	204451859300	94700	94800	94900	94700	10414
574	20230724	111300	203464958700	94800	95100	95200	94700	17797
575	20230724	111200	201775203900	95100	95400	95400	95100	8789
576	20230724	111100	200937841700	95500	95900	96000	95400	11386
577	20230724	111000	199848889900	95900	96100	96200	95800	4701
578	20230724	110900	199397618500	96200	95700	96200	95700	6327
579	20230724	110800	198790612900	95700	96100	96100	95700	5305
580	20230724	110700	198282101800	96000	96000	96200	95800	5729
581	20230724	110600	197732123900	95800	96200	96200	95600	11866
582	20230724	110500	196595548700	96000	96000	96300	96000	5624
583	20230724	110400	196055008500	96000	95800	96100	95700	4859
584	20230724	110300	195588782400	95700	96400	96400	95600	11460
585	20230724	110200	194488864300	96300	96400	96900	96100	30763
586	20230724	110100	191516129400	96600	96000	96700	95900	20955
587	20230724	110000	189496824000	96000	95700	96000	95500	8828
588	20230724	105900	188650670900	95700	95800	95900	95700	4393
589	20230724	105800	188229984100	95800	96000	96200	95600	10873
590	20230724	105700	187185741600	96000	95200	96200	95200	21360
591	20230724	105600	185137643300	95200	95200	95300	94700	12848
592	20230724	105500	183918249500	95100	95300	95400	95100	5049
593	20230724	105400	183437375800	95400	95500	95600	95300	3665
594	20230724	105300	183087611300	95400	95600	95700	95200	4823
595	20230724	105200	182627534600	95500	95400	95800	95300	4152
596	20230724	105100	182230619000	95300	95600	95600	95300	4794
597	20230724	105000	181772925100	95500	96000	96000	95400	7483
598	20230724	104900	181056682500	96000	95300	96000	95300	15524
599	20230724	104800	179572061000	95400	95200	95400	95100	5723
600	20230724	104700	179026712200	95200	95100	95200	94900	4084
601	20230724	104600	178638414300	95000	94600	95200	94600	7311
602	20230724	104500	177945461400	94600	95100	95100	94500	7547
603	20230724	104400	177229877200	95100	95200	95300	95000	5498
604	20230724	104300	176707019300	95200	95100	95200	95000	3831
605	20230724	104200	176342768800	95000	95200	95300	94900	4025
606	20230724	104100	175960011000	95100	95500	95700	95100	13489
607	20230724	104000	174673456200	95500	94400	95600	94400	16118
608	20230724	103900	173139728200	94400	94600	94700	94300	6273
609	20230724	103800	172547021100	94700	94500	94800	94500	4327
610	20230724	103700	172137340900	94700	94900	94900	94500	6553
611	20230724	103600	171516684300	94900	94100	95000	94100	11762
612	20230724	103500	170402612200	94200	94500	94600	93900	20069
613	20230724	103400	168512940600	94500	94600	94800	94500	11596
614	20230724	103300	167416066700	94500	95000	95000	94400	11694
615	20230724	103200	166309108100	95000	95500	95500	94000	42603
616	20230724	103100	162272706200	95500	95300	96000	95200	13640
617	20230724	103000	160969194000	95400	95800	96000	95100	23242
618	20230724	102900	158749849700	95900	96100	96400	95500	24991
619	20230724	102800	156351849000	96100	96600	96700	96100	23236
620	20230724	102700	154112432300	96700	96700	97200	95800	45846
621	20230724	102600	149683843400	96700	96200	97200	96000	61624
622	20230724	102500	143722464900	96200	96100	97100	95400	138986
623	20230724	102400	130303796100	96000	94700	96300	94700	37326
624	20230724	102300	126723729000	94700	95800	95800	94600	31955
625	20230724	102200	123683166800	95800	96200	96200	95600	22782
626	20230724	102100	121499580600	96100	95700	96400	95500	45082
627	20230724	102000	117167014400	95800	95900	96300	95600	82713
628	20230724	101900	109224387500	95700	94800	96000	94700	83412
629	20230724	101800	101264225800	94800	94500	94800	94400	21792
630	20230724	101700	99201788800	94400	93800	94600	93700	33747
631	20230724	101600	96019784600	93700	93300	93900	93300	18136
632	20230724	101500	94321393600	93300	93300	93500	92900	7642
633	20230724	101400	93607983000	93300	93100	93300	92800	10727
634	20230724	101300	92609598500	93100	93100	93100	93000	3082
635	20230724	101200	92322869800	93000	93100	93200	93000	4468
636	20230724	101100	91906944700	93100	92500	93100	92500	11468
637	20230724	101000	90842300700	92400	92400	92500	92300	1560
638	20230724	100900	90698144400	92400	92500	92600	92300	4959
639	20230724	100800	90239729100	92500	92500	92600	92400	2422
640	20230724	100700	90015704400	92500	92000	92500	91900	3820
641	20230724	100600	89663139400	91900	91800	92300	91700	9038
642	20230724	100500	88832122100	91800	92000	92100	91800	15577
643	20230724	100400	87399457300	92100	92200	92300	92000	8997
644	20230724	100300	86570703800	92200	92400	92500	92100	7308
645	20230724	100200	85896634700	92400	92400	92500	92300	6680
646	20230724	100100	85279856000	92400	92500	92600	92400	9716
647	20230724	100000	84381437100	92600	92600	92700	92500	4180
648	20230724	095900	83994426100	92600	92800	92900	92600	4565
649	20230724	095800	83571137700	92800	92800	92900	92800	1587
650	20230724	095700	83423784700	92800	92900	93000	92800	1945
651	20230724	095600	83243196800	92900	92900	93000	92800	2656
652	20230724	095500	82996504700	92800	92600	92900	92600	2703
653	20230724	095400	82745886000	92700	92600	92800	92500	2837
654	20230724	095300	82483119900	92600	92700	92700	92500	4179
655	20230724	095200	82096134800	92700	92700	92800	92600	2790
656	20230724	095100	81837541800	92700	93000	93000	92700	3904
657	20230724	095000	81475239300	93000	92800	93100	92800	3759
658	20230724	094900	81125830500	92900	92700	92900	92500	2828
659	20230724	094800	80863679600	92800	92400	92800	92400	4954
660	20230724	094700	80405185700	92500	92700	92800	92400	7788
661	20230724	094600	79684519100	92700	92900	92900	92600	6733
662	20230724	094500	79060101200	92800	92800	93100	92800	5957
663	20230724	094400	78506683700	92900	93200	93400	92800	7102
664	20230724	094300	77846047700	93300	93700	93700	93200	6658
665	20230724	094200	77223419300	93700	93500	93800	93500	7854
666	20230724	094100	76487773100	93500	93100	93500	93100	5845
667	20230724	094000	75942460900	93100	93000	93100	93000	3560
668	20230724	093900	75611122800	93000	92900	93200	92900	4549
669	20230724	093800	75187861600	92900	92900	93000	92600	6033
670	20230724	093700	74628099600	93000	93000	93100	92900	3631
671	20230724	093600	74290589200	93000	93100	93100	93000	4370
672	20230724	093500	73883992400	93000	93200	93200	93000	4201
673	20230724	093400	73492734800	93200	92600	93300	92500	7427
674	20230724	093300	72802437500	92500	92500	92700	92500	6274
675	20230724	093200	72221743300	92500	92900	93000	92500	9055
676	20230724	093100	71381720300	92900	92900	93000	92800	4447
677	20230724	093000	70968348700	93000	92900	93300	92700	7258
678	20230724	092900	70293531500	93000	93300	93500	92900	12331
679	20230724	092800	69142647500	93300	92200	93300	92200	17737
680	20230724	092700	67497050400	92200	92100	92300	92000	7540
681	20230724	092600	66802448400	92100	92300	92400	92000	5441
682	20230724	092500	66300984000	92300	92500	92600	92200	4291
683	20230724	092400	65904300300	92600	92800	93000	92500	7955
684	20230724	092300	65166006000	92900	92000	93000	91800	15172
685	20230724	092200	63765888200	92000	92100	92200	91800	7192
686	20230724	092100	63104252900	92100	91700	92400	91700	9758
687	20230724	092000	62206238900	91800	91900	92100	91600	19137
688	20230724	091900	60448573900	92000	92600	92800	91900	15944
689	20230724	091800	58978191800	92600	92700	93200	92600	8403
690	20230724	091700	58197553100	92800	92800	93000	92700	8581
691	20230724	091600	57400723000	92900	92800	93400	92600	19939
692	20230724	091500	55544116100	92700	91800	92900	91600	18673
693	20230724	091400	53821050100	92000	92900	92900	91500	42170
694	20230724	091300	49937212600	92700	93700	93700	92700	16857
695	20230724	091200	48367057800	93600	93700	94400	93600	18754
696	20230724	091100	46605744600	93700	92900	93800	92600	25499
697	20230724	091000	44232212200	92900	94000	94100	92900	39181
698	20230724	090900	40567667500	93900	94900	94900	93800	17874
699	20230724	090800	38884844300	94900	94400	94900	93900	27151
700	20230724	090700	36323815100	94500	94400	94500	94100	12426
701	20230724	090600	35151443500	94300	93800	94800	93600	22946
702	20230724	090500	32993106300	93800	94800	94800	93700	28978
703	20230724	090400	30265720400	94800	94700	95100	94200	28674
704	20230724	090300	27549854500	94700	95400	95500	93500	47670
705	20230724	090200	23046866600	95500	96200	96700	94700	62212
706	20230724	090100	17086888500	96300	94500	96500	94300	107913
707	20230724	090000	6794252600	94600	93600	94900	93500	70837