KissMeData/139480/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	201900	4761687100	55600	55600	55600	55600	6346
3	20240723	201800	4761687100	55600	55600	55600	55600	0
4	20240723	201700	4761687100	55600	55600	55600	55600	0
5	20240723	201600	4761687100	55600	55600	55600	55600	0
6	20240723	201500	4761687100	55600	55600	55600	55600	0
7	20240723	201400	4761687100	55600	55600	55600	55600	0
8	20240723	201300	4761687100	55600	55600	55600	55600	0
9	20240723	201200	4761687100	55600	55600	55600	55600	0
10	20240723	201100	4761687100	55600	55600	55600	55600	0
11	20240723	201000	4761687100	55600	55600	55600	55600	0
12	20240723	200900	4761687100	55600	55600	55600	55600	0
13	20240723	200800	4761687100	55600	55600	55600	55600	0
14	20240723	200700	4761687100	55600	55600	55600	55600	0
15	20240723	200600	4761687100	55600	55600	55600	55600	0
16	20240723	200500	4761687100	55600	55600	55600	55600	0
17	20240723	200400	4761687100	55600	55600	55600	55600	0
18	20240723	200300	4761687100	55600	55600	55600	55600	0
19	20240723	200200	4761687100	55600	55600	55600	55600	0
20	20240723	200100	4761687100	55600	55600	55600	55600	0
21	20240723	200000	4761687100	55600	55600	55600	55600	0
22	20240723	195900	4761687100	55600	55600	55600	55600	0
23	20240723	195800	4761687100	55600	55600	55600	55600	0
24	20240723	195700	4761687100	55600	55600	55600	55600	0
25	20240723	195600	4761687100	55600	55600	55600	55600	0
26	20240723	195500	4761687100	55600	55600	55600	55600	0
27	20240723	195400	4761687100	55600	55600	55600	55600	0
28	20240723	195300	4761687100	55600	55600	55600	55600	0
29	20240723	195200	4761687100	55600	55600	55600	55600	0
30	20240723	195100	4761687100	55600	55600	55600	55600	0
31	20240723	195000	4761687100	55600	55600	55600	55600	0
32	20240723	194900	4761687100	55600	55600	55600	55600	6346
33	20240723	194800	4761687100	55600	55600	55600	55600	0
34	20240723	194700	4761687100	55600	55600	55600	55600	0
35	20240723	194600	4761687100	55600	55600	55600	55600	0
36	20240723	194500	4761687100	55600	55600	55600	55600	0
37	20240723	194400	4761687100	55600	55600	55600	55600	0
38	20240723	194300	4761687100	55600	55600	55600	55600	0
39	20240723	194200	4761687100	55600	55600	55600	55600	0
40	20240723	194100	4761687100	55600	55600	55600	55600	0
41	20240723	194000	4761687100	55600	55600	55600	55600	0
42	20240723	193900	4761687100	55600	55600	55600	55600	0
43	20240723	193800	4761687100	55600	55600	55600	55600	0
44	20240723	193700	4761687100	55600	55600	55600	55600	0
45	20240723	193600	4761687100	55600	55600	55600	55600	0
46	20240723	193500	4761687100	55600	55600	55600	55600	0
47	20240723	193400	4761687100	55600	55600	55600	55600	0
48	20240723	193300	4761687100	55600	55600	55600	55600	0
49	20240723	193200	4761687100	55600	55600	55600	55600	0
50	20240723	193100	4761687100	55600	55600	55600	55600	0
51	20240723	193000	4761687100	55600	55600	55600	55600	0
52	20240723	192900	4761687100	55600	55600	55600	55600	0
53	20240723	192800	4761687100	55600	55600	55600	55600	0
54	20240723	192700	4761687100	55600	55600	55600	55600	0
55	20240723	192600	4761687100	55600	55600	55600	55600	0
56	20240723	192500	4761687100	55600	55600	55600	55600	0
57	20240723	192400	4761687100	55600	55600	55600	55600	0
58	20240723	192300	4761687100	55600	55600	55600	55600	0
59	20240723	192200	4761687100	55600	55600	55600	55600	0
60	20240723	192100	4761687100	55600	55600	55600	55600	0
61	20240723	192000	4761687100	55600	55600	55600	55600	0
62	20240723	191900	4761687100	55600	55600	55600	55600	6346
63	20240723	191800	4761687100	55600	55600	55600	55600	0
64	20240723	191700	4761687100	55600	55600	55600	55600	0
65	20240723	191600	4761687100	55600	55600	55600	55600	0
66	20240723	191500	4761687100	55600	55600	55600	55600	0
67	20240723	191400	4761687100	55600	55600	55600	55600	0
68	20240723	191300	4761687100	55600	55600	55600	55600	0
69	20240723	191200	4761687100	55600	55600	55600	55600	0
70	20240723	191100	4761687100	55600	55600	55600	55600	0
71	20240723	191000	4761687100	55600	55600	55600	55600	0
72	20240723	190900	4761687100	55600	55600	55600	55600	0
73	20240723	190800	4761687100	55600	55600	55600	55600	0
74	20240723	190700	4761687100	55600	55600	55600	55600	0
75	20240723	190600	4761687100	55600	55600	55600	55600	0
76	20240723	190500	4761687100	55600	55600	55600	55600	0
77	20240723	190400	4761687100	55600	55600	55600	55600	0
78	20240723	190300	4761687100	55600	55600	55600	55600	0
79	20240723	190200	4761687100	55600	55600	55600	55600	0
80	20240723	190100	4761687100	55600	55600	55600	55600	0
81	20240723	190000	4761687100	55600	55600	55600	55600	0
82	20240723	185900	4761687100	55600	55600	55600	55600	0
83	20240723	185800	4761687100	55600	55600	55600	55600	0
84	20240723	185700	4761687100	55600	55600	55600	55600	0
85	20240723	185600	4761687100	55600	55600	55600	55600	0
86	20240723	185500	4761687100	55600	55600	55600	55600	0
87	20240723	185400	4761687100	55600	55600	55600	55600	0
88	20240723	185300	4761687100	55600	55600	55600	55600	0
89	20240723	185200	4761687100	55600	55600	55600	55600	0
90	20240723	185100	4761687100	55600	55600	55600	55600	0
91	20240723	185000	4761687100	55600	55600	55600	55600	0
92	20240723	184900	4761687100	55600	55600	55600	55600	6346
93	20240723	184800	4761687100	55600	55600	55600	55600	0
94	20240723	184700	4761687100	55600	55600	55600	55600	0
95	20240723	184600	4761687100	55600	55600	55600	55600	0
96	20240723	184500	4761687100	55600	55600	55600	55600	0
97	20240723	184400	4761687100	55600	55600	55600	55600	0
98	20240723	184300	4761687100	55600	55600	55600	55600	0
99	20240723	184200	4761687100	55600	55600	55600	55600	0
100	20240723	184100	4761687100	55600	55600	55600	55600	0
101	20240723	184000	4761687100	55600	55600	55600	55600	0
102	20240723	183900	4761687100	55600	55600	55600	55600	0
103	20240723	183800	4761687100	55600	55600	55600	55600	0
104	20240723	183700	4761687100	55600	55600	55600	55600	0
105	20240723	183600	4761687100	55600	55600	55600	55600	0
106	20240723	183500	4761687100	55600	55600	55600	55600	0
107	20240723	183400	4761687100	55600	55600	55600	55600	0
108	20240723	183300	4761687100	55600	55600	55600	55600	0
109	20240723	183200	4761687100	55600	55600	55600	55600	0
110	20240723	183100	4761687100	55600	55600	55600	55600	0
111	20240723	183000	4761687100	55600	55600	55600	55600	0
112	20240723	182900	4761687100	55600	55600	55600	55600	0
113	20240723	182800	4761687100	55600	55600	55600	55600	0
114	20240723	182700	4761687100	55600	55600	55600	55600	0
115	20240723	182600	4761687100	55600	55600	55600	55600	0
116	20240723	182500	4761687100	55600	55600	55600	55600	0
117	20240723	182400	4761687100	55600	55600	55600	55600	0
118	20240723	182300	4761687100	55600	55600	55600	55600	0
119	20240723	182200	4761687100	55600	55600	55600	55600	0
120	20240723	182100	4761687100	55600	55600	55600	55600	0
121	20240723	182000	4761687100	55600	55600	55600	55600	0
122	20240723	181900	4761687100	55600	55600	55600	55600	6346
123	20240723	181800	4761687100	55600	55600	55600	55600	0
124	20240723	181700	4761687100	55600	55600	55600	55600	0
125	20240723	181600	4761687100	55600	55600	55600	55600	0
126	20240723	181500	4761687100	55600	55600	55600	55600	0
127	20240723	181400	4761687100	55600	55600	55600	55600	0
128	20240723	181300	4761687100	55600	55600	55600	55600	0
129	20240723	181200	4761687100	55600	55600	55600	55600	0
130	20240723	181100	4761687100	55600	55600	55600	55600	0
131	20240723	181000	4761687100	55600	55600	55600	55600	0
132	20240723	180900	4761687100	55600	55600	55600	55600	0
133	20240723	180800	4761687100	55600	55600	55600	55600	0
134	20240723	180700	4761687100	55600	55600	55600	55600	0
135	20240723	180600	4761687100	55600	55600	55600	55600	0
136	20240723	180500	4761687100	55600	55600	55600	55600	0
137	20240723	180400	4761687100	55600	55600	55600	55600	0
138	20240723	180300	4761687100	55600	55600	55600	55600	0
139	20240723	180200	4761687100	55600	55600	55600	55600	0
140	20240723	180100	4761687100	55600	55600	55600	55600	0
141	20240723	180000	4761687100	55600	55600	55600	55600	0
142	20240723	175900	4761687100	55600	55600	55600	55600	0
143	20240723	175800	4761687100	55600	55600	55600	55600	0
144	20240723	175700	4761687100	55600	55600	55600	55600	0
145	20240723	175600	4761687100	55600	55600	55600	55600	0
146	20240723	175500	4761687100	55600	55600	55600	55600	0
147	20240723	175400	4761687100	55600	55600	55600	55600	0
148	20240723	175300	4761687100	55600	55600	55600	55600	0
149	20240723	175200	4761687100	55600	55600	55600	55600	0
150	20240723	175100	4761687100	55600	55600	55600	55600	0
151	20240723	175000	4761687100	55600	55600	55600	55600	0
152	20240723	174900	4761687100	55600	55600	55600	55600	6346
153	20240723	174800	4761687100	55600	55600	55600	55600	0
154	20240723	174700	4761687100	55600	55600	55600	55600	0
155	20240723	174600	4761687100	55600	55600	55600	55600	0
156	20240723	174500	4761687100	55600	55600	55600	55600	0
157	20240723	174400	4761687100	55600	55600	55600	55600	0
158	20240723	174300	4761687100	55600	55600	55600	55600	0
159	20240723	174200	4761687100	55600	55600	55600	55600	0
160	20240723	174100	4761687100	55600	55600	55600	55600	0
161	20240723	174000	4761687100	55600	55600	55600	55600	0
162	20240723	173900	4761687100	55600	55600	55600	55600	0
163	20240723	173800	4761687100	55600	55600	55600	55600	0
164	20240723	173700	4761687100	55600	55600	55600	55600	0
165	20240723	173600	4761687100	55600	55600	55600	55600	0
166	20240723	173500	4761687100	55600	55600	55600	55600	0
167	20240723	173400	4761687100	55600	55600	55600	55600	0
168	20240723	173300	4761687100	55600	55600	55600	55600	0
169	20240723	173200	4761687100	55600	55600	55600	55600	0
170	20240723	173100	4761687100	55600	55600	55600	55600	0
171	20240723	173000	4761687100	55600	55600	55600	55600	0
172	20240723	172900	4761687100	55600	55600	55600	55600	0
173	20240723	172800	4761687100	55600	55600	55600	55600	0
174	20240723	172700	4761687100	55600	55600	55600	55600	0
175	20240723	172600	4761687100	55600	55600	55600	55600	0
176	20240723	172500	4761687100	55600	55600	55600	55600	0
177	20240723	172400	4761687100	55600	55600	55600	55600	0
178	20240723	172300	4761687100	55600	55600	55600	55600	0
179	20240723	172200	4761687100	55600	55600	55600	55600	0
180	20240723	172100	4761687100	55600	55600	55600	55600	0
181	20240723	172000	4761687100	55600	55600	55600	55600	0
182	20240723	171900	4761687100	55600	55600	55600	55600	6346
183	20240723	171800	4761687100	55600	55600	55600	55600	0
184	20240723	171700	4761687100	55600	55600	55600	55600	0
185	20240723	171600	4761687100	55600	55600	55600	55600	0
186	20240723	171500	4761687100	55600	55600	55600	55600	0
187	20240723	171400	4761687100	55600	55600	55600	55600	0
188	20240723	171300	4761687100	55600	55600	55600	55600	0
189	20240723	171200	4761687100	55600	55600	55600	55600	0
190	20240723	171100	4761687100	55600	55600	55600	55600	0
191	20240723	171000	4761687100	55600	55600	55600	55600	0
192	20240723	170900	4761687100	55600	55600	55600	55600	0
193	20240723	170800	4761687100	55600	55600	55600	55600	0
194	20240723	170700	4761687100	55600	55600	55600	55600	0
195	20240723	170600	4761687100	55600	55600	55600	55600	0
196	20240723	170500	4761687100	55600	55600	55600	55600	0
197	20240723	170400	4761687100	55600	55600	55600	55600	0
198	20240723	170300	4761687100	55600	55600	55600	55600	0
199	20240723	170200	4761687100	55600	55600	55600	55600	0
200	20240723	170100	4761687100	55600	55600	55600	55600	0
201	20240723	170000	4761687100	55600	55600	55600	55600	0
202	20240723	165900	4761687100	55600	55600	55600	55600	0
203	20240723	165800	4761687100	55600	55600	55600	55600	0
204	20240723	165700	4761687100	55600	55600	55600	55600	0
205	20240723	165600	4761687100	55600	55600	55600	55600	0
206	20240723	165500	4761687100	55600	55600	55600	55600	0
207	20240723	165400	4761687100	55600	55600	55600	55600	0
208	20240723	165300	4761687100	55600	55600	55600	55600	0
209	20240723	165200	4761687100	55600	55600	55600	55600	0
210	20240723	165100	4761687100	55600	55600	55600	55600	0
211	20240723	165000	4761687100	55600	55600	55600	55600	0
212	20240723	164900	4761687100	55600	55600	55600	55600	6346
213	20240723	164800	4761687100	55600	55600	55600	55600	0
214	20240723	164700	4761687100	55600	55600	55600	55600	0
215	20240723	164600	4761687100	55600	55600	55600	55600	0
216	20240723	164500	4761687100	55600	55600	55600	55600	0
217	20240723	164400	4761687100	55600	55600	55600	55600	0
218	20240723	164300	4761687100	55600	55600	55600	55600	0
219	20240723	164200	4761687100	55600	55600	55600	55600	0
220	20240723	164100	4761687100	55600	55600	55600	55600	0
221	20240723	164000	4761687100	55600	55600	55600	55600	0
222	20240723	163900	4761687100	55600	55600	55600	55600	0
223	20240723	163800	4761687100	55600	55600	55600	55600	0
224	20240723	163700	4761687100	55600	55600	55600	55600	0
225	20240723	163600	4761687100	55600	55600	55600	55600	0
226	20240723	163500	4761687100	55600	55600	55600	55600	0
227	20240723	163400	4761687100	55600	55600	55600	55600	0
228	20240723	163300	4761687100	55600	55600	55600	55600	0
229	20240723	163200	4761687100	55600	55600	55600	55600	0
230	20240723	163100	4761687100	55600	55600	55600	55600	0
231	20240723	163000	4761687100	55600	55600	55600	55600	0
232	20240723	162900	4761687100	55600	55600	55600	55600	0
233	20240723	162800	4761687100	55600	55600	55600	55600	0
234	20240723	162700	4761687100	55600	55600	55600	55600	0
235	20240723	162600	4761687100	55600	55600	55600	55600	0
236	20240723	162500	4761687100	55600	55600	55600	55600	0
237	20240723	162400	4761687100	55600	55600	55600	55600	0
238	20240723	162300	4761687100	55600	55600	55600	55600	0
239	20240723	162200	4761687100	55600	55600	55600	55600	0
240	20240723	162100	4761687100	55600	55600	55600	55600	0
241	20240723	162000	4761687100	55600	55600	55600	55600	0
242	20240723	161900	4761687100	55600	55600	55600	55600	6346
243	20240723	161800	4761687100	55600	55600	55600	55600	0
244	20240723	161700	4761687100	55600	55600	55600	55600	0
245	20240723	161600	4761687100	55600	55600	55600	55600	0
246	20240723	161500	4761687100	55600	55600	55600	55600	0
247	20240723	161400	4761687100	55600	55600	55600	55600	0
248	20240723	161300	4761687100	55600	55600	55600	55600	0
249	20240723	161200	4761687100	55600	55600	55600	55600	0
250	20240723	161100	4761687100	55600	55600	55600	55600	0
251	20240723	161000	4761687100	55600	55600	55600	55600	0
252	20240723	160900	4761687100	55600	55600	55600	55600	0
253	20240723	160800	4761687100	55600	55600	55600	55600	0
254	20240723	160700	4761687100	55600	55600	55600	55600	0
255	20240723	160600	4761687100	55600	55600	55600	55600	0
256	20240723	160500	4761687100	55600	55600	55600	55600	0
257	20240723	160400	4761687100	55600	55600	55600	55600	0
258	20240723	160300	4761687100	55600	55600	55600	55600	0
259	20240723	160200	4761687100	55600	55600	55600	55600	0
260	20240723	160100	4761687100	55600	55600	55600	55600	0
261	20240723	160000	4761687100	55600	55600	55600	55600	0
262	20240723	155900	4761687100	55600	55600	55600	55600	0
263	20240723	155800	4761687100	55600	55600	55600	55600	0
264	20240723	155700	4761687100	55600	55600	55600	55600	0
265	20240723	155600	4761687100	55600	55600	55600	55600	0
266	20240723	155500	4761687100	55600	55600	55600	55600	0
267	20240723	155400	4761687100	55600	55600	55600	55600	0
268	20240723	155300	4761687100	55600	55600	55600	55600	0
269	20240723	155200	4761687100	55600	55600	55600	55600	0
270	20240723	155100	4761687100	55600	55600	55600	55600	0
271	20240723	155000	4761687100	55600	55600	55600	55600	0
272	20240723	154900	4761687100	55600	55600	55600	55600	6346
273	20240723	154800	4761687100	55600	55600	55600	55600	0
274	20240723	154700	4761687100	55600	55600	55600	55600	0
275	20240723	154600	4761687100	55600	55600	55600	55600	0
276	20240723	154500	4761687100	55600	55600	55600	55600	0
277	20240723	154400	4761687100	55600	55600	55600	55600	0
278	20240723	154300	4761687100	55600	55600	55600	55600	0
279	20240723	154200	4761687100	55600	55600	55600	55600	0
280	20240723	154100	4761687100	55600	55600	55600	55600	0
281	20240723	154000	4761687100	55600	55600	55600	55600	0
282	20240723	153900	4761687100	55600	55600	55600	55600	0
283	20240723	153800	4761687100	55600	55600	55600	55600	0
284	20240723	153700	4761687100	55600	55600	55600	55600	0
285	20240723	153600	4761687100	55600	55600	55600	55600	0
286	20240723	153500	4761687100	55600	55600	55600	55600	0
287	20240723	153400	4761687100	55600	55600	55600	55600	0
288	20240723	153300	4761687100	55600	55600	55600	55600	0
289	20240723	153200	4761687100	55600	55600	55600	55600	0
290	20240723	153100	4761687100	55600	55600	55600	55600	0
291	20240723	153000	4761687100	55600	55600	55600	55600	6346
292	20240723	152900	4408849500	55900	55900	55900	55900	0
293	20240723	152800	4408849500	55900	55900	55900	55900	0
294	20240723	152700	4408849500	55900	55900	55900	55900	0
295	20240723	152600	4408849500	55900	55900	55900	55900	0
296	20240723	152500	4408849500	55900	55900	55900	55900	0
297	20240723	152400	4408849500	55900	55900	55900	55900	0
298	20240723	152300	4408849500	55900	55900	55900	55900	0
299	20240723	152200	4408849500	55900	55900	55900	55900	0
300	20240723	152100	4408849500	55900	55900	55900	55900	0
301	20240723	152000	4408849500	55900	55900	55900	55900	0
302	20240723	151900	4408849500	55900	55700	55900	55700	155
303	20240723	151800	4400200000	55700	55900	55900	55700	439
304	20240723	151700	4375697700	55800	55700	55900	55700	884
305	20240723	151600	4326373800	55700	55700	55800	55700	43
306	20240723	151500	4323975900	55800	55700	55800	55700	293
307	20240723	151400	4307641300	55700	55700	55800	55700	619
308	20240723	151300	4273110000	55800	55800	55800	55700	1158
309	20240723	151200	4208606500	55700	55700	55800	55700	452
310	20240723	151100	4183416500	55800	55700	55800	55700	250
311	20240723	151000	4169472800	55700	55700	55800	55700	46
312	20240723	150900	4166907200	55800	55800	55800	55700	95
313	20240723	150800	4161606800	55700	55700	55800	55700	76
314	20240723	150700	4157368800	55800	55800	55900	55700	801
315	20240723	150600	4112671600	55700	55700	55800	55700	89
316	20240723	150500	4107713300	55800	55800	55800	55700	599
317	20240723	150400	4074289600	55800	55800	55900	55800	15
318	20240723	150300	4073451700	55800	55800	55900	55800	13
319	20240723	150200	4072725900	55800	55800	55900	55800	77
320	20240723	150100	4068427900	55900	55800	55900	55800	84
321	20240723	150000	4063738400	55800	55900	55900	55800	54
322	20240723	145900	4060720800	55800	55800	55900	55800	193
323	20240723	145800	4049950600	55900	55800	55900	55800	5
324	20240723	145700	4049671400	56000	56000	56000	55800	97
325	20240723	145600	4044254400	55900	55800	55900	55700	489
326	20240723	145500	4016938600	55800	55700	55800	55700	115
327	20240723	145400	4010529900	55800	55800	55800	55700	103
328	20240723	145300	4004791000	55700	55800	55900	55700	949
329	20240723	145200	3951859900	55800	55800	55900	55800	48
330	20240723	145100	3949179800	55800	55800	55800	55800	37
331	20240723	145000	3947115200	55900	55800	55900	55800	297
332	20240723	144900	3930519600	55800	55800	55900	55800	90
333	20240723	144800	3925495600	55800	55800	55900	55800	63
334	20240723	144700	3921979800	55900	55800	55900	55800	279
335	20240723	144600	3906405200	55800	55800	55900	55800	116
336	20240723	144500	3899929500	55900	55800	55900	55800	70
337	20240723	144400	3896022700	55800	55800	55900	55800	272
338	20240723	144300	3880844200	55800	55800	55900	55800	91
339	20240723	144200	3875766000	55800	55800	55900	55800	159
340	20240723	144100	3866891900	55800	55900	55900	55800	22
341	20240723	144000	3865663900	55900	55800	55900	55800	51
342	20240723	143900	3862813400	55900	55900	55900	55800	16
343	20240723	143800	3861919200	55800	55900	55900	55800	36
344	20240723	143700	3859910300	55900	55800	55900	55800	223
345	20240723	143600	3847466100	55700	55800	55800	55700	106
346	20240723	143500	3841551700	55800	55800	55900	55700	403
347	20240723	143400	3819064000	55900	55800	56000	55800	89
348	20240723	143300	3814086400	55700	55800	55900	55700	309
349	20240723	143200	3796863100	55800	55800	55800	55700	47
350	20240723	143100	3794243400	55800	55800	55800	55700	13
351	20240723	143000	3793518200	55800	55700	55900	55700	67
352	20240723	142900	3789782900	55800	55800	55800	55700	61
353	20240723	142800	3786382100	56000	55700	56000	55700	52
354	20240723	142700	3783482300	55800	55800	55900	55800	28
355	20240723	142600	3781919100	55800	55800	56000	55700	218
356	20240723	142500	3769740200	55800	55700	55900	55700	79
357	20240723	142400	3765331300	55700	55700	55800	55700	144
358	20240723	142300	3757309300	55700	55800	55800	55700	25
359	20240723	142200	3755916300	55800	55700	55800	55700	115
360	20240723	142100	3749502600	55800	55800	55800	55700	120
361	20240723	142000	3742808900	55800	55800	55800	55700	65
362	20240723	141900	3739183600	55800	55800	55800	55700	58
363	20240723	141800	3735950900	55700	55700	55800	55700	375
364	20240723	141700	3715053700	55800	55800	55900	55800	158
365	20240723	141600	3706236500	55800	55800	55800	55800	70
366	20240723	141500	3702330500	55800	55700	55900	55700	101
367	20240723	141400	3696697500	55700	55800	55900	55700	356
368	20240723	141300	3676834000	55800	55800	55800	55800	913
369	20240723	141200	3625888600	55800	55800	55900	55800	115
370	20240723	141100	3619471100	55700	55800	55800	55700	56
371	20240723	141000	3616350700	55900	55800	55900	55700	420
372	20240723	140900	3592938200	55800	55800	55800	55800	385
373	20240723	140800	3571455200	55800	55800	55800	55700	1730
374	20240723	140700	3474926000	55800	55800	55800	55700	2338
375	20240723	140600	3344477700	55800	55800	55900	55800	245
376	20240723	140500	3330801400	55800	55900	55900	55800	140
377	20240723	140400	3322987200	55800	55800	55900	55800	449
378	20240723	140300	3297929600	55800	55800	55900	55800	250
379	20240723	140200	3283972800	55800	55800	55900	55800	267
380	20240723	140100	3269073400	55900	55800	55900	55800	68
381	20240723	140000	3265275100	55900	55800	55900	55800	47
382	20240723	135900	3262651700	55900	55800	55900	55800	1261
383	20240723	135800	3192286500	55900	55900	55900	55800	12
384	20240723	135700	3191615800	55800	55900	55900	55800	70
385	20240723	135600	3187702900	55900	55900	55900	55800	55
386	20240723	135500	3184629400	55800	55800	55800	55800	72
387	20240723	135400	3180611800	55800	55900	55900	55800	149
388	20240723	135300	3172283700	55800	55900	55900	55800	111
389	20240723	135200	3166080800	55800	55900	55900	55800	2927
390	20240723	135100	3002493700	55900	55900	56000	55900	362
391	20240723	135000	2982257700	55900	55900	55900	55900	94
392	20240723	134900	2977003100	55900	55900	56000	55900	117
393	20240723	134800	2970462700	56000	56000	56000	56000	20
394	20240723	134700	2969342700	55900	56000	56000	55900	22
395	20240723	134600	2968112800	56000	55900	56000	55900	22
396	20240723	134500	2966882600	55900	55900	55900	55900	7
397	20240723	134400	2966491300	56000	55900	56000	55900	279
398	20240723	134300	2950869300	55900	55900	55900	55900	17
399	20240723	134200	2949919000	56000	55900	56000	55900	187
400	20240723	134100	2939450100	56000	56100	56100	55900	26
401	20240723	134000	2937995000	56100	56000	56100	55900	102
402	20240723	133900	2932285600	56000	56000	56000	56000	29
403	20240723	133800	2930661600	55900	56000	56000	55900	21
404	20240723	133700	2929487500	56000	56000	56000	55900	73
405	20240723	133600	2925401300	56000	56000	56000	56000	1
406	20240723	133500	2925345300	56000	56000	56000	56000	12
407	20240723	133400	2924673300	56000	56000	56000	55900	64
408	20240723	133300	2921094300	55900	55900	55900	55900	40
409	20240723	133200	2918858300	56000	55900	56000	55900	29
410	20240723	133100	2917234400	56000	55900	56000	55900	232
411	20240723	133000	2904265300	55900	56000	56000	55900	406
412	20240723	132900	2881568700	56000	55900	56000	55900	50
413	20240723	132800	2878768800	56000	55900	56000	55900	20
414	20240723	132700	2877650700	56000	56000	56000	56000	54
415	20240723	132600	2874626700	55900	55900	55900	55900	0
416	20240723	132500	2874626700	55900	56000	56000	55900	7
417	20240723	132400	2874235300	56000	56000	56000	56000	42
418	20240723	132300	2871883300	56000	56000	56000	56000	179
419	20240723	132200	2861859300	56000	56000	56000	56000	7
420	20240723	132100	2861467300	56000	56000	56000	56000	507
421	20240723	132000	2833075300	56000	56000	56100	56000	836
422	20240723	131900	2786255900	56000	56000	56000	55900	251
423	20240723	131800	2772201900	56000	56000	56000	55900	62
424	20240723	131700	2768733800	56000	56000	56000	56000	59
425	20240723	131600	2765429800	56000	56000	56000	55900	13
426	20240723	131500	2764701900	56000	56000	56000	55900	21
427	20240723	131400	2763527700	56000	56000	56000	56000	23
428	20240723	131300	2762239700	56000	56000	56000	56000	151
429	20240723	131200	2753783700	55900	56000	56000	55900	66
430	20240723	131100	2750092800	56000	55900	56000	55900	235
431	20240723	131000	2736950000	56000	56000	56000	55900	96
432	20240723	130900	2731576200	55900	55900	55900	55900	18
433	20240723	130800	2730570000	56000	56000	56000	55900	35
434	20240723	130700	2728612200	55900	56000	56000	55900	17
435	20240723	130600	2727660500	56000	56000	56000	55900	65
436	20240723	130500	2724025000	55900	55900	55900	55900	0
437	20240723	130400	2724025000	55900	55900	55900	55900	15
438	20240723	130300	2723186500	55900	55900	56000	55900	44
439	20240723	130200	2720726100	56000	56000	56000	56000	102
440	20240723	130100	2715014100	56100	56100	56100	56100	1
441	20240723	130000	2714958000	56000	56000	56000	55900	50
442	20240723	125900	2712159800	56000	56000	56000	56000	22
443	20240723	125800	2710927800	56000	56000	56000	56000	251
444	20240723	125700	2696871800	55900	55900	56000	55900	298
445	20240723	125600	2680213400	56000	56000	56000	56000	76
446	20240723	125500	2675957400	55900	55900	55900	55900	263
447	20240723	125400	2661255700	55900	55900	55900	55900	50
448	20240723	125300	2658460700	55900	56000	56000	55900	36
449	20240723	125200	2656446400	56000	56000	56000	55900	72
450	20240723	125100	2652414500	56000	56100	56100	56000	4487
451	20240723	125000	2401138900	56000	56100	56100	56000	64
452	20240723	124900	2397553400	56100	56100	56100	56100	7
453	20240723	124800	2397160700	56100	56000	56100	56000	49
454	20240723	124700	2394414900	56000	56100	56100	56000	19
455	20240723	124600	2393350700	56100	56000	56100	56000	7
456	20240723	124500	2392958600	56100	56000	56100	56000	355
457	20240723	124400	2373045200	56000	56000	56000	56000	17
458	20240723	124300	2372093200	56000	56100	56100	56000	34
459	20240723	124200	2370189100	56100	56000	56100	56000	21
460	20240723	124100	2369013000	56000	56000	56000	56000	74
461	20240723	124000	2364869000	56100	56000	56100	55900	33
462	20240723	123900	2363021800	56100	56000	56100	56000	2
463	20240723	123800	2362909700	56000	56000	56100	56000	166
464	20240723	123700	2353610700	56000	56000	56000	55900	86
465	20240723	123600	2348797000	55900	56000	56000	55900	440
466	20240723	123500	2324173000	56000	56100	56100	56000	71
467	20240723	123400	2320192200	56100	56100	56100	56100	90
468	20240723	123300	2315143200	56100	56100	56100	56100	6
469	20240723	123200	2314806600	56000	56000	56100	56000	51
470	20240723	123100	2311950500	56100	56000	56100	56000	72
471	20240723	123000	2307918400	55900	56000	56000	55900	234
472	20240723	122900	2294817000	56000	56000	56000	55900	202
473	20240723	122800	2283509100	55900	55900	55900	55900	0
474	20240723	122700	2283509100	55900	55900	56000	55900	43
475	20240723	122600	2281104400	55900	55900	56000	55900	142
476	20240723	122500	2273166500	56000	55900	56000	55900	5
477	20240723	122400	2272886700	56000	56000	56000	56000	48
478	20240723	122300	2270198700	56000	55900	56000	55900	210
479	20240723	122200	2258441300	55900	56000	56000	55900	74
480	20240723	122100	2254299000	56000	55900	56000	55900	38
481	20240723	122000	2252171100	55900	55900	55900	55900	0
482	20240723	121900	2252171100	55900	56000	56000	55900	28
483	20240723	121800	2250605100	56000	55900	56000	55900	193
484	20240723	121700	2239797300	55900	55900	56000	55900	669
485	20240723	121600	2202400100	56000	56000	56000	56000	3902
486	20240723	121500	1983888100	56100	56100	56100	56000	26
487	20240723	121400	1982429600	56000	56000	56000	56000	49
488	20240723	121300	1979685600	56100	56000	56100	56000	80
489	20240723	121200	1975205500	56100	56200	56200	56100	97
490	20240723	121100	1969763700	56100	56100	56100	56000	210
491	20240723	121000	1957984700	56100	56200	56200	56100	70
492	20240723	120900	1954054200	56200	56000	56200	56000	501
493	20240723	120800	1925998000	56200	56000	56200	56000	237
494	20240723	120700	1912703700	56000	56000	56100	56000	55
495	20240723	120600	1909622700	56000	56100	56100	56000	36
496	20240723	120500	1907606400	56100	56000	56100	56000	113
497	20240723	120400	1901276400	56000	56100	56100	56000	63
498	20240723	120300	1897746300	56100	56200	56200	56100	825
499	20240723	120200	1851463100	56200	56200	56200	56200	0
500	20240723	120100	1851463100	56200	56100	56200	56100	47
501	20240723	120000	1848823500	56200	56100	56200	56100	2
502	20240723	115900	1848711200	56200	56100	56200	56100	51
503	20240723	115800	1845848200	56100	56100	56100	56100	17
504	20240723	115700	1844894500	56100	56100	56100	56100	401
505	20240723	115600	1822398400	56100	56100	56100	56100	3
506	20240723	115500	1822230100	56100	56100	56200	56100	23
507	20240723	115400	1820939700	56100	56100	56200	56100	316
508	20240723	115300	1803212000	56100	56200	56200	56100	29
509	20240723	115200	1801582500	56200	56200	56300	56200	14
510	20240723	115100	1800795600	56100	56200	56200	56100	19
511	20240723	115000	1799729500	56100	56200	56200	56100	7
512	20240723	114900	1799336500	56200	56200	56200	56200	166
513	20240723	114800	1790007300	56100	56200	56200	56100	120
514	20240723	114700	1783265000	56200	56200	56200	56200	7
515	20240723	114600	1782871600	56200	56200	56200	56200	10
516	20240723	114500	1782309600	56100	56100	56200	56100	85
517	20240723	114400	1777539600	56100	56200	56200	56100	109
518	20240723	114300	1771414200	56200	56100	56200	56100	26
519	20240723	114200	1769953100	56200	56100	56200	56100	18
520	20240723	114100	1768943200	56100	56200	56200	56100	38
521	20240723	114000	1766810600	56200	56200	56200	56200	3
522	20240723	113900	1766642000	56100	56200	56200	56100	18
523	20240723	113800	1765632100	56200	56200	56200	56200	89
524	20240723	113700	1760630300	56100	56100	56200	56100	129
525	20240723	113600	1753390400	56100	56100	56200	56100	66
526	20240723	113500	1749686000	56200	56100	56200	56100	101
527	20240723	113400	1744019800	56100	56200	56200	56100	242
528	20240723	113300	1730421500	56200	56200	56200	56100	174
529	20240723	113200	1720656000	56200	56200	56200	56200	22
530	20240723	113100	1719419600	56100	56200	56200	56100	47
531	20240723	113000	1716780800	56200	56200	56200	56100	31
532	20240723	112900	1715041100	56100	56200	56200	56100	42
533	20240723	112800	1712681800	56200	56100	56200	56100	50
534	20240723	112700	1709874800	56200	56100	56200	56100	40
535	20240723	112600	1707630600	56200	56100	56200	56100	16
536	20240723	112500	1706732900	56200	56200	56200	56200	2
537	20240723	112400	1706620500	56200	56100	56200	56100	240
538	20240723	112300	1693152400	56100	56200	56200	56100	30
539	20240723	112200	1691468300	56100	56200	56200	56100	33
540	20240723	112100	1689613800	56200	56100	56200	56100	49
541	20240723	112000	1686861900	56200	56100	56200	56100	195
542	20240723	111900	1675922300	56100	56200	56200	56100	21
543	20240723	111800	1674744100	56200	56100	56200	56100	60
544	20240723	111700	1671375000	56100	56100	56200	56100	57
545	20240723	111600	1668175800	56100	56200	56200	56100	31
546	20240723	111500	1666436300	56100	56200	56200	56100	77
547	20240723	111400	1662112000	56200	56200	56200	56100	141
548	20240723	111300	1654194000	56200	56100	56200	56100	61
549	20240723	111200	1650771700	56100	56100	56100	56100	0
550	20240723	111100	1650771700	56100	56100	56100	56100	51
551	20240723	111000	1647910600	56100	56200	56200	56100	635
552	20240723	110900	1612273600	56100	56100	56100	56100	426
553	20240723	110800	1588375000	56100	56200	56200	56100	31
554	20240723	110700	1586634500	56100	56200	56200	56100	331
555	20240723	110600	1568045900	56200	56200	56200	56100	553
556	20240723	110500	1536970300	56200	56100	56200	56100	181
557	20240723	110400	1526803800	56100	56100	56100	56100	65
558	20240723	110300	1523157300	56100	56200	56200	56100	88
559	20240723	110200	1518220300	56200	56100	56200	56100	38
560	20240723	110100	1516087400	56200	56200	56200	56100	111
561	20240723	110000	1509849300	56100	56200	56200	56100	427
562	20240723	105900	1485894400	56100	56100	56100	56000	248
563	20240723	105800	1471995300	56100	56000	56100	56000	1003
564	20240723	105700	1415753900	56100	56000	56100	56000	1138
565	20240723	105600	1352014100	56100	56100	56200	56000	3015
566	20240723	105500	1182881400	56100	56200	56200	56100	537
567	20240723	105400	1152755500	56100	56200	56200	56100	626
568	20240723	105300	1117626500	56100	56200	56200	56100	99
569	20240723	105200	1112065300	56100	56200	56200	56100	141
570	20240723	105100	1104141200	56200	56200	56300	56200	176
571	20240723	105000	1094249000	56100	56200	56200	56100	202
572	20240723	104900	1082908500	56200	56300	56300	56200	5
573	20240723	104800	1082627100	56300	56200	56300	56100	158
574	20240723	104700	1073753500	56200	56200	56200	56200	1312
575	20240723	104600	1000019100	56200	56300	56300	56200	17
576	20240723	104500	999063000	56300	56300	56300	56300	23
577	20240723	104400	997768100	56400	56200	56400	56200	510
578	20240723	104300	969077500	56200	56300	56300	56200	45
579	20240723	104200	966547400	56300	56300	56300	56300	1392
580	20240723	104100	888177800	56400	56300	56400	56300	329
581	20240723	104000	869652800	56300	56400	56400	56300	71
582	20240723	103900	865655400	56400	56300	56400	56300	54
583	20240723	103800	862610000	56300	56300	56300	56300	1107
584	20240723	103700	800285900	56300	56400	56400	56300	30
585	20240723	103600	798596500	56300	56300	56300	56300	28
586	20240723	103500	797020100	56400	56300	56400	56300	106
587	20240723	103400	791043500	56300	56300	56300	56300	17
588	20240723	103300	790086400	56400	56400	56400	56300	67
589	20240723	103200	786310700	56300	56300	56400	56300	96
590	20240723	103100	780905800	56300	56400	56400	56300	47
591	20240723	103000	778256700	56300	56400	56400	56300	44
592	20240723	102900	775778400	56400	56400	56400	56400	1
593	20240723	102800	775722000	56300	56400	56400	56300	50
594	20240723	102700	772906900	56400	56400	56400	56400	1
595	20240723	102600	772850500	56300	56400	56400	56300	168
596	20240723	102500	763390400	56300	56300	56300	56300	50
597	20240723	102400	760575400	56300	56400	56400	56300	624
598	20240723	102300	725416100	56400	56400	56500	56400	38
599	20240723	102200	723271500	56400	56400	56400	56400	52
600	20240723	102100	720338700	56400	56400	56500	56400	64
601	20240723	102000	716729000	56400	56400	56400	56400	208
602	20240723	101900	704997800	56300	56400	56400	56300	51
603	20240723	101800	702125300	56400	56400	56400	56400	294
604	20240723	101700	685543700	56400	56400	56500	56400	39
605	20240723	101600	683344000	56400	56400	56500	56400	483
606	20240723	101500	656083700	56400	56400	56400	56400	2
607	20240723	101400	655970900	56400	56400	56400	56400	39
608	20240723	101300	653771300	56500	56400	56500	56400	63
609	20240723	101200	650217800	56500	56500	56500	56400	113
610	20240723	101100	643835600	56500	56400	56500	56400	188
611	20240723	101000	633232200	56400	56400	56400	56400	974
612	20240723	100900	578298600	56400	56400	56400	56400	29
613	20240723	100800	576663000	56500	56500	56500	56500	20
614	20240723	100700	575533000	56500	56500	56500	56500	201
615	20240723	100600	564176500	56500	56500	56500	56500	422
616	20240723	100500	540333500	56600	56600	56600	56600	38
617	20240723	100400	538182700	56600	56600	56600	56600	4
618	20240723	100300	537956300	56500	56500	56600	56500	513
619	20240723	100200	508922600	56500	56500	56500	56500	32
620	20240723	100100	507114600	56500	56500	56600	56500	28
621	20240723	100000	505532300	56500	56600	56600	56500	44
622	20240723	095900	503046100	56500	56500	56500	56500	282
623	20240723	095800	487113100	56500	56500	56500	56500	293
624	20240723	095700	470558600	56500	56500	56500	56500	91
625	20240723	095600	465417100	56500	56600	56600	56500	64
626	20240723	095500	461799600	56500	56500	56500	56500	31
627	20240723	095400	460048100	56500	56600	56600	56500	376
628	20240723	095300	438803600	56600	56600	56600	56600	5
629	20240723	095200	438520600	56600	56600	56600	56600	4
630	20240723	095100	438294200	56500	56500	56500	56500	17
631	20240723	095000	437333700	56600	56600	56600	56600	1
632	20240723	094900	437277100	56600	56500	56600	56500	473
633	20240723	094800	410512400	56600	56600	56600	56600	1
634	20240723	094700	410455800	56700	56700	56700	56700	202
635	20240723	094600	399002400	56700	56400	56700	56400	382
636	20240723	094500	377434600	56500	56500	56500	56400	471
637	20240723	094400	350824800	56600	56600	56600	56600	22
638	20240723	094300	349579600	56500	56600	56600	56500	107
639	20240723	094200	343524600	56600	56700	56700	56600	58
640	20240723	094100	340241600	56700	56700	56700	56700	176
641	20240723	094000	330262400	56700	56700	56700	56700	6
642	20240723	093900	329922200	56700	56600	56700	56500	27
643	20240723	093800	328395500	56600	56600	56600	56600	22
644	20240723	093700	327150300	56600	56600	56600	56600	25
645	20240723	093600	325735300	56600	56600	56700	56500	196
646	20240723	093500	314653400	56600	56500	56600	56500	182
647	20240723	093400	304357400	56500	56500	56500	56500	71
648	20240723	093300	300345900	56500	56600	56600	56500	168
649	20240723	093200	290853800	56500	56600	56600	56500	51
650	20240723	093100	287970100	56600	56500	56600	56500	33
651	20240723	093000	286105400	56500	56500	56600	56500	60
652	20240723	092900	282713300	56600	56600	56600	56600	75
653	20240723	092800	278468300	56600	56600	56600	56600	100
654	20240723	092700	272808300	56600	56600	56600	56600	30
655	20240723	092600	271110300	56600	56600	56600	56600	17
656	20240723	092500	270148100	56600	56800	56800	56600	834
657	20240723	092400	222889100	56700	56700	56700	56700	4
658	20240723	092300	222662300	56700	56700	56800	56700	68
659	20240723	092200	218805600	56600	56700	56700	56600	205
660	20240723	092100	207187900	56700	56700	56700	56700	27
661	20240723	092000	205657000	56700	56700	56700	56700	96
662	20240723	091900	200213800	56700	56700	56700	56700	10
663	20240723	091800	199646800	56800	56800	56800	56700	134
664	20240723	091700	192036900	56800	56800	56800	56800	16
665	20240723	091600	191128100	56800	56800	56800	56800	46
666	20240723	091500	188515300	56800	56800	56800	56800	102
667	20240723	091400	182721700	56700	56800	56800	56700	2
668	20240723	091300	182608200	56800	56800	56900	56800	176
669	20240723	091200	172611300	56800	56800	56800	56800	159
670	20240723	091100	163580100	56800	56800	56800	56800	23
671	20240723	091000	162273700	56800	56800	56900	56800	32
672	20240723	090900	160455900	56700	56800	56800	56700	122
673	20240723	090800	153536300	56800	56800	56900	56700	325
674	20240723	090700	135074600	56800	56800	56800	56800	580
675	20240723	090600	102130600	56800	56800	56900	56800	148
676	20240723	090500	93724100	56900	56900	56900	56800	57
677	20240723	090400	90480900	56900	56800	56900	56800	325
678	20240723	090300	72019400	56700	56700	56800	56700	81
679	20240723	090200	67425600	56700	56600	56700	56600	294
680	20240723	090100	50775100	56600	56700	56700	56600	54
681	20240723	090000	47716300	56700	56800	56800	56600	841