KissMeData/145720/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	202100	5758328700	98000	98000	98000	98000	1023
3	20240723	202000	5758328700	98000	98000	98000	98000	0
4	20240723	201900	5758328700	98000	98000	98000	98000	0
5	20240723	201800	5758328700	98000	98000	98000	98000	0
6	20240723	201700	5758328700	98000	98000	98000	98000	0
7	20240723	201600	5758328700	98000	98000	98000	98000	0
8	20240723	201500	5758328700	98000	98000	98000	98000	0
9	20240723	201400	5758328700	98000	98000	98000	98000	0
10	20240723	201300	5758328700	98000	98000	98000	98000	0
11	20240723	201200	5758328700	98000	98000	98000	98000	0
12	20240723	201100	5758328700	98000	98000	98000	98000	0
13	20240723	201000	5758328700	98000	98000	98000	98000	0
14	20240723	200900	5758328700	98000	98000	98000	98000	0
15	20240723	200800	5758328700	98000	98000	98000	98000	0
16	20240723	200700	5758328700	98000	98000	98000	98000	0
17	20240723	200600	5758328700	98000	98000	98000	98000	0
18	20240723	200500	5758328700	98000	98000	98000	98000	0
19	20240723	200400	5758328700	98000	98000	98000	98000	0
20	20240723	200300	5758328700	98000	98000	98000	98000	0
21	20240723	200200	5758328700	98000	98000	98000	98000	0
22	20240723	200100	5758328700	98000	98000	98000	98000	0
23	20240723	200000	5758328700	98000	98000	98000	98000	0
24	20240723	195900	5758328700	98000	98000	98000	98000	0
25	20240723	195800	5758328700	98000	98000	98000	98000	0
26	20240723	195700	5758328700	98000	98000	98000	98000	0
27	20240723	195600	5758328700	98000	98000	98000	98000	0
28	20240723	195500	5758328700	98000	98000	98000	98000	0
29	20240723	195400	5758328700	98000	98000	98000	98000	0
30	20240723	195300	5758328700	98000	98000	98000	98000	0
31	20240723	195200	5758328700	98000	98000	98000	98000	0
32	20240723	195100	5758328700	98000	98000	98000	98000	1023
33	20240723	195000	5758328700	98000	98000	98000	98000	0
34	20240723	194900	5758328700	98000	98000	98000	98000	0
35	20240723	194800	5758328700	98000	98000	98000	98000	0
36	20240723	194700	5758328700	98000	98000	98000	98000	0
37	20240723	194600	5758328700	98000	98000	98000	98000	0
38	20240723	194500	5758328700	98000	98000	98000	98000	0
39	20240723	194400	5758328700	98000	98000	98000	98000	0
40	20240723	194300	5758328700	98000	98000	98000	98000	0
41	20240723	194200	5758328700	98000	98000	98000	98000	0
42	20240723	194100	5758328700	98000	98000	98000	98000	0
43	20240723	194000	5758328700	98000	98000	98000	98000	0
44	20240723	193900	5758328700	98000	98000	98000	98000	0
45	20240723	193800	5758328700	98000	98000	98000	98000	0
46	20240723	193700	5758328700	98000	98000	98000	98000	0
47	20240723	193600	5758328700	98000	98000	98000	98000	0
48	20240723	193500	5758328700	98000	98000	98000	98000	0
49	20240723	193400	5758328700	98000	98000	98000	98000	0
50	20240723	193300	5758328700	98000	98000	98000	98000	0
51	20240723	193200	5758328700	98000	98000	98000	98000	0
52	20240723	193100	5758328700	98000	98000	98000	98000	0
53	20240723	193000	5758328700	98000	98000	98000	98000	0
54	20240723	192900	5758328700	98000	98000	98000	98000	0
55	20240723	192800	5758328700	98000	98000	98000	98000	0
56	20240723	192700	5758328700	98000	98000	98000	98000	0
57	20240723	192600	5758328700	98000	98000	98000	98000	0
58	20240723	192500	5758328700	98000	98000	98000	98000	0
59	20240723	192400	5758328700	98000	98000	98000	98000	0
60	20240723	192300	5758328700	98000	98000	98000	98000	0
61	20240723	192200	5758328700	98000	98000	98000	98000	0
62	20240723	192100	5758328700	98000	98000	98000	98000	1023
63	20240723	192000	5758328700	98000	98000	98000	98000	0
64	20240723	191900	5758328700	98000	98000	98000	98000	0
65	20240723	191800	5758328700	98000	98000	98000	98000	0
66	20240723	191700	5758328700	98000	98000	98000	98000	0
67	20240723	191600	5758328700	98000	98000	98000	98000	0
68	20240723	191500	5758328700	98000	98000	98000	98000	0
69	20240723	191400	5758328700	98000	98000	98000	98000	0
70	20240723	191300	5758328700	98000	98000	98000	98000	0
71	20240723	191200	5758328700	98000	98000	98000	98000	0
72	20240723	191100	5758328700	98000	98000	98000	98000	0
73	20240723	191000	5758328700	98000	98000	98000	98000	0
74	20240723	190900	5758328700	98000	98000	98000	98000	0
75	20240723	190800	5758328700	98000	98000	98000	98000	0
76	20240723	190700	5758328700	98000	98000	98000	98000	0
77	20240723	190600	5758328700	98000	98000	98000	98000	0
78	20240723	190500	5758328700	98000	98000	98000	98000	0
79	20240723	190400	5758328700	98000	98000	98000	98000	0
80	20240723	190300	5758328700	98000	98000	98000	98000	0
81	20240723	190200	5758328700	98000	98000	98000	98000	0
82	20240723	190100	5758328700	98000	98000	98000	98000	0
83	20240723	190000	5758328700	98000	98000	98000	98000	0
84	20240723	185900	5758328700	98000	98000	98000	98000	0
85	20240723	185800	5758328700	98000	98000	98000	98000	0
86	20240723	185700	5758328700	98000	98000	98000	98000	0
87	20240723	185600	5758328700	98000	98000	98000	98000	0
88	20240723	185500	5758328700	98000	98000	98000	98000	0
89	20240723	185400	5758328700	98000	98000	98000	98000	0
90	20240723	185300	5758328700	98000	98000	98000	98000	0
91	20240723	185200	5758328700	98000	98000	98000	98000	0
92	20240723	185100	5758328700	98000	98000	98000	98000	1023
93	20240723	185000	5758328700	98000	98000	98000	98000	0
94	20240723	184900	5758328700	98000	98000	98000	98000	0
95	20240723	184800	5758328700	98000	98000	98000	98000	0
96	20240723	184700	5758328700	98000	98000	98000	98000	0
97	20240723	184600	5758328700	98000	98000	98000	98000	0
98	20240723	184500	5758328700	98000	98000	98000	98000	0
99	20240723	184400	5758328700	98000	98000	98000	98000	0
100	20240723	184300	5758328700	98000	98000	98000	98000	0
101	20240723	184200	5758328700	98000	98000	98000	98000	0
102	20240723	184100	5758328700	98000	98000	98000	98000	0
103	20240723	184000	5758328700	98000	98000	98000	98000	0
104	20240723	183900	5758328700	98000	98000	98000	98000	0
105	20240723	183800	5758328700	98000	98000	98000	98000	0
106	20240723	183700	5758328700	98000	98000	98000	98000	0
107	20240723	183600	5758328700	98000	98000	98000	98000	0
108	20240723	183500	5758328700	98000	98000	98000	98000	0
109	20240723	183400	5758328700	98000	98000	98000	98000	0
110	20240723	183300	5758328700	98000	98000	98000	98000	0
111	20240723	183200	5758328700	98000	98000	98000	98000	0
112	20240723	183100	5758328700	98000	98000	98000	98000	0
113	20240723	183000	5758328700	98000	98000	98000	98000	0
114	20240723	182900	5758328700	98000	98000	98000	98000	0
115	20240723	182800	5758328700	98000	98000	98000	98000	0
116	20240723	182700	5758328700	98000	98000	98000	98000	0
117	20240723	182600	5758328700	98000	98000	98000	98000	0
118	20240723	182500	5758328700	98000	98000	98000	98000	0
119	20240723	182400	5758328700	98000	98000	98000	98000	0
120	20240723	182300	5758328700	98000	98000	98000	98000	0
121	20240723	182200	5758328700	98000	98000	98000	98000	0
122	20240723	182100	5758328700	98000	98000	98000	98000	1023
123	20240723	182000	5758328700	98000	98000	98000	98000	0
124	20240723	181900	5758328700	98000	98000	98000	98000	0
125	20240723	181800	5758328700	98000	98000	98000	98000	0
126	20240723	181700	5758328700	98000	98000	98000	98000	0
127	20240723	181600	5758328700	98000	98000	98000	98000	0
128	20240723	181500	5758328700	98000	98000	98000	98000	0
129	20240723	181400	5758328700	98000	98000	98000	98000	0
130	20240723	181300	5758328700	98000	98000	98000	98000	0
131	20240723	181200	5758328700	98000	98000	98000	98000	0
132	20240723	181100	5758328700	98000	98000	98000	98000	0
133	20240723	181000	5758328700	98000	98000	98000	98000	0
134	20240723	180900	5758328700	98000	98000	98000	98000	0
135	20240723	180800	5758328700	98000	98000	98000	98000	0
136	20240723	180700	5758328700	98000	98000	98000	98000	0
137	20240723	180600	5758328700	98000	98000	98000	98000	0
138	20240723	180500	5758328700	98000	98000	98000	98000	0
139	20240723	180400	5758328700	98000	98000	98000	98000	0
140	20240723	180300	5758328700	98000	98000	98000	98000	0
141	20240723	180200	5758328700	98000	98000	98000	98000	0
142	20240723	180100	5758328700	98000	98000	98000	98000	0
143	20240723	180000	5758328700	98000	98000	98000	98000	0
144	20240723	175900	5758328700	98000	98000	98000	98000	0
145	20240723	175800	5758328700	98000	98000	98000	98000	0
146	20240723	175700	5758328700	98000	98000	98000	98000	0
147	20240723	175600	5758328700	98000	98000	98000	98000	0
148	20240723	175500	5758328700	98000	98000	98000	98000	0
149	20240723	175400	5758328700	98000	98000	98000	98000	0
150	20240723	175300	5758328700	98000	98000	98000	98000	0
151	20240723	175200	5758328700	98000	98000	98000	98000	0
152	20240723	175100	5758328700	98000	98000	98000	98000	1023
153	20240723	175000	5758328700	98000	98000	98000	98000	0
154	20240723	174900	5758328700	98000	98000	98000	98000	0
155	20240723	174800	5758328700	98000	98000	98000	98000	0
156	20240723	174700	5758328700	98000	98000	98000	98000	0
157	20240723	174600	5758328700	98000	98000	98000	98000	0
158	20240723	174500	5758328700	98000	98000	98000	98000	0
159	20240723	174400	5758328700	98000	98000	98000	98000	0
160	20240723	174300	5758328700	98000	98000	98000	98000	0
161	20240723	174200	5758328700	98000	98000	98000	98000	0
162	20240723	174100	5758328700	98000	98000	98000	98000	0
163	20240723	174000	5758328700	98000	98000	98000	98000	0
164	20240723	173900	5758328700	98000	98000	98000	98000	0
165	20240723	173800	5758328700	98000	98000	98000	98000	0
166	20240723	173700	5758328700	98000	98000	98000	98000	0
167	20240723	173600	5758328700	98000	98000	98000	98000	0
168	20240723	173500	5758328700	98000	98000	98000	98000	0
169	20240723	173400	5758328700	98000	98000	98000	98000	0
170	20240723	173300	5758328700	98000	98000	98000	98000	0
171	20240723	173200	5758328700	98000	98000	98000	98000	0
172	20240723	173100	5758328700	98000	98000	98000	98000	0
173	20240723	173000	5758328700	98000	98000	98000	98000	0
174	20240723	172900	5758328700	98000	98000	98000	98000	0
175	20240723	172800	5758328700	98000	98000	98000	98000	0
176	20240723	172700	5758328700	98000	98000	98000	98000	0
177	20240723	172600	5758328700	98000	98000	98000	98000	0
178	20240723	172500	5758328700	98000	98000	98000	98000	0
179	20240723	172400	5758328700	98000	98000	98000	98000	0
180	20240723	172300	5758328700	98000	98000	98000	98000	0
181	20240723	172200	5758328700	98000	98000	98000	98000	0
182	20240723	172100	5758328700	98000	98000	98000	98000	1023
183	20240723	172000	5758328700	98000	98000	98000	98000	0
184	20240723	171900	5758328700	98000	98000	98000	98000	0
185	20240723	171800	5758328700	98000	98000	98000	98000	0
186	20240723	171700	5758328700	98000	98000	98000	98000	0
187	20240723	171600	5758328700	98000	98000	98000	98000	0
188	20240723	171500	5758328700	98000	98000	98000	98000	0
189	20240723	171400	5758328700	98000	98000	98000	98000	0
190	20240723	171300	5758328700	98000	98000	98000	98000	0
191	20240723	171200	5758328700	98000	98000	98000	98000	0
192	20240723	171100	5758328700	98000	98000	98000	98000	0
193	20240723	171000	5758328700	98000	98000	98000	98000	0
194	20240723	170900	5758328700	98000	98000	98000	98000	0
195	20240723	170800	5758328700	98000	98000	98000	98000	0
196	20240723	170700	5758328700	98000	98000	98000	98000	0
197	20240723	170600	5758328700	98000	98000	98000	98000	0
198	20240723	170500	5758328700	98000	98000	98000	98000	0
199	20240723	170400	5758328700	98000	98000	98000	98000	0
200	20240723	170300	5758328700	98000	98000	98000	98000	0
201	20240723	170200	5758328700	98000	98000	98000	98000	0
202	20240723	170100	5758328700	98000	98000	98000	98000	0
203	20240723	170000	5758328700	98000	98000	98000	98000	0
204	20240723	165900	5758328700	98000	98000	98000	98000	0
205	20240723	165800	5758328700	98000	98000	98000	98000	0
206	20240723	165700	5758328700	98000	98000	98000	98000	0
207	20240723	165600	5758328700	98000	98000	98000	98000	0
208	20240723	165500	5758328700	98000	98000	98000	98000	0
209	20240723	165400	5758328700	98000	98000	98000	98000	0
210	20240723	165300	5758328700	98000	98000	98000	98000	0
211	20240723	165200	5758328700	98000	98000	98000	98000	0
212	20240723	165100	5758328700	98000	98000	98000	98000	1023
213	20240723	165000	5758328700	98000	98000	98000	98000	0
214	20240723	164900	5758328700	98000	98000	98000	98000	0
215	20240723	164800	5758328700	98000	98000	98000	98000	0
216	20240723	164700	5758328700	98000	98000	98000	98000	0
217	20240723	164600	5758328700	98000	98000	98000	98000	0
218	20240723	164500	5758328700	98000	98000	98000	98000	0
219	20240723	164400	5758328700	98000	98000	98000	98000	0
220	20240723	164300	5758328700	98000	98000	98000	98000	0
221	20240723	164200	5758328700	98000	98000	98000	98000	0
222	20240723	164100	5758328700	98000	98000	98000	98000	0
223	20240723	164000	5758328700	98000	98000	98000	98000	0
224	20240723	163900	5758328700	98000	98000	98000	98000	0
225	20240723	163800	5758328700	98000	98000	98000	98000	0
226	20240723	163700	5758328700	98000	98000	98000	98000	0
227	20240723	163600	5758328700	98000	98000	98000	98000	0
228	20240723	163500	5758328700	98000	98000	98000	98000	0
229	20240723	163400	5758328700	98000	98000	98000	98000	0
230	20240723	163300	5758328700	98000	98000	98000	98000	0
231	20240723	163200	5758328700	98000	98000	98000	98000	0
232	20240723	163100	5758328700	98000	98000	98000	98000	0
233	20240723	163000	5758328700	98000	98000	98000	98000	0
234	20240723	162900	5758328700	98000	98000	98000	98000	0
235	20240723	162800	5758328700	98000	98000	98000	98000	0
236	20240723	162700	5758328700	98000	98000	98000	98000	0
237	20240723	162600	5758328700	98000	98000	98000	98000	0
238	20240723	162500	5758328700	98000	98000	98000	98000	0
239	20240723	162400	5758328700	98000	98000	98000	98000	0
240	20240723	162300	5758328700	98000	98000	98000	98000	0
241	20240723	162200	5758328700	98000	98000	98000	98000	0
242	20240723	162100	5758328700	98000	98000	98000	98000	1023
243	20240723	162000	5758328700	98000	98000	98000	98000	0
244	20240723	161900	5758328700	98000	98000	98000	98000	0
245	20240723	161800	5758328700	98000	98000	98000	98000	0
246	20240723	161700	5758328700	98000	98000	98000	98000	0
247	20240723	161600	5758328700	98000	98000	98000	98000	0
248	20240723	161500	5758328700	98000	98000	98000	98000	0
249	20240723	161400	5758328700	98000	98000	98000	98000	0
250	20240723	161300	5758328700	98000	98000	98000	98000	0
251	20240723	161200	5758328700	98000	98000	98000	98000	0
252	20240723	161100	5758328700	98000	98000	98000	98000	0
253	20240723	161000	5758328700	98000	98000	98000	98000	0
254	20240723	160900	5758328700	98000	98000	98000	98000	0
255	20240723	160800	5758328700	98000	98000	98000	98000	0
256	20240723	160700	5758328700	98000	98000	98000	98000	0
257	20240723	160600	5758328700	98000	98000	98000	98000	0
258	20240723	160500	5758328700	98000	98000	98000	98000	0
259	20240723	160400	5758328700	98000	98000	98000	98000	0
260	20240723	160300	5758328700	98000	98000	98000	98000	0
261	20240723	160200	5758328700	98000	98000	98000	98000	0
262	20240723	160100	5758328700	98000	98000	98000	98000	0
263	20240723	160000	5758328700	98000	98000	98000	98000	0
264	20240723	155900	5758328700	98000	98000	98000	98000	0
265	20240723	155800	5758328700	98000	98000	98000	98000	0
266	20240723	155700	5758328700	98000	98000	98000	98000	0
267	20240723	155600	5758328700	98000	98000	98000	98000	0
268	20240723	155500	5758328700	98000	98000	98000	98000	0
269	20240723	155400	5758328700	98000	98000	98000	98000	0
270	20240723	155300	5758328700	98000	98000	98000	98000	0
271	20240723	155200	5758328700	98000	98000	98000	98000	0
272	20240723	155100	5758328700	98000	98000	98000	98000	1023
273	20240723	155000	5758328700	98000	98000	98000	98000	0
274	20240723	154900	5758328700	98000	98000	98000	98000	0
275	20240723	154800	5758328700	98000	98000	98000	98000	0
276	20240723	154700	5758328700	98000	98000	98000	98000	0
277	20240723	154600	5758328700	98000	98000	98000	98000	0
278	20240723	154500	5758328700	98000	98000	98000	98000	0
279	20240723	154400	5758328700	98000	98000	98000	98000	0
280	20240723	154300	5758328700	98000	98000	98000	98000	0
281	20240723	154200	5758328700	98000	98000	98000	98000	0
282	20240723	154100	5758328700	98000	98000	98000	98000	0
283	20240723	154000	5758328700	98000	98000	98000	98000	0
284	20240723	153900	5758328700	98000	98000	98000	98000	0
285	20240723	153800	5758328700	98000	98000	98000	98000	0
286	20240723	153700	5758328700	98000	98000	98000	98000	0
287	20240723	153600	5758328700	98000	98000	98000	98000	0
288	20240723	153500	5758328700	98000	98000	98000	98000	0
289	20240723	153400	5758328700	98000	98000	98000	98000	0
290	20240723	153300	5758328700	98000	98000	98000	98000	0
291	20240723	153200	5758328700	98000	98000	98000	98000	0
292	20240723	153100	5758328700	98000	98000	98000	98000	0
293	20240723	153000	5758328700	98000	98000	98000	98000	1023
294	20240723	152900	5658074700	98200	98200	98200	98200	0
295	20240723	152800	5658074700	98200	98200	98200	98200	0
296	20240723	152700	5658074700	98200	98200	98200	98200	0
297	20240723	152600	5658074700	98200	98200	98200	98200	0
298	20240723	152500	5658074700	98200	98200	98200	98200	0
299	20240723	152400	5658074700	98200	98200	98200	98200	0
300	20240723	152300	5658074700	98200	98200	98200	98200	0
301	20240723	152200	5658074700	98200	98200	98200	98200	0
302	20240723	152100	5658074700	98200	98200	98200	98200	0
303	20240723	152000	5658074700	98200	98200	98200	98200	0
304	20240723	151900	5658074700	98200	98100	98200	98100	107
305	20240723	151800	5647576200	98100	98100	98200	98100	80
306	20240723	151700	5639724100	98000	98000	98100	98000	419
307	20240723	151600	5598643500	98100	98000	98100	98000	151
308	20240723	151500	5583845300	98000	98000	98100	97900	92
309	20240723	151400	5574828000	98000	98100	98100	97900	200
310	20240723	151300	5555228700	98000	98100	98100	98000	42
311	20240723	151200	5551110100	98000	98100	98100	98000	348
312	20240723	151100	5517004500	98100	98100	98100	98000	40
313	20240723	151000	5513081200	98100	98100	98100	98000	31
314	20240723	150900	5510042700	98100	98100	98100	98000	78
315	20240723	150800	5502393500	98100	98100	98100	97900	276
316	20240723	150700	5475338500	98100	98000	98100	98000	24
317	20240723	150600	5472985400	98000	98100	98100	98000	29
318	20240723	150500	5470143000	98100	98100	98100	98000	362
319	20240723	150400	5434663400	98000	98000	98100	98000	113
320	20240723	150300	5423586700	98100	98000	98100	97900	111
321	20240723	150200	5412709300	97900	97900	98100	97900	53
322	20240723	150100	5407516700	97900	97900	98000	97900	218
323	20240723	150000	5386173700	97900	97900	98000	97800	94
324	20240723	145900	5376970200	97800	97900	98000	97800	158
325	20240723	145800	5361501500	97900	97900	98100	97900	77
326	20240723	145700	5353955500	98000	98000	98000	97900	146
327	20240723	145600	5339648900	98000	98100	98100	98000	30
328	20240723	145500	5336708700	98000	97900	98100	97900	175
329	20240723	145400	5319570300	98000	97800	98000	97800	145
330	20240723	145300	5305363900	97900	97900	98000	97800	62
331	20240723	145200	5299296500	97900	97900	97900	97800	120
332	20240723	145100	5287559000	97900	98000	98000	97800	210
333	20240723	145000	5267006500	98000	98000	98000	97800	575
334	20240723	144900	5210696400	98100	97900	98100	97900	101
335	20240723	144800	5200799900	97900	98000	98000	97900	22
336	20240723	144700	5198644400	97900	98000	98100	97900	317
337	20240723	144600	5167563800	97900	97900	98000	97900	44
338	20240723	144500	5163256100	97900	98000	98100	97900	267
339	20240723	144400	5137110400	97900	97900	98000	97900	13
340	20240723	144300	5135837300	97900	98000	98000	97900	75
341	20240723	144200	5128494500	97900	98000	98000	97900	145
342	20240723	144100	5114295700	97900	97900	98100	97900	32
343	20240723	144000	5111160800	98000	98100	98200	98000	174
344	20240723	143900	5094100100	98000	98000	98100	98000	53
345	20240723	143800	5088903900	98000	97900	98100	97900	65
346	20240723	143700	5082535700	98000	98000	98000	97900	119
347	20240723	143600	5070884500	97900	98000	98100	97900	223
348	20240723	143500	5049032400	98100	98000	98200	98000	170
349	20240723	143400	5032371000	98100	98000	98100	98000	87
350	20240723	143300	5023839500	98100	98200	98200	98000	84
351	20240723	143200	5015604700	98100	98000	98200	98000	383
352	20240723	143100	4978037800	98000	98000	98000	98000	80
353	20240723	143000	4970197800	98000	98100	98100	98000	165
354	20240723	142900	4954026900	98000	98000	98100	98000	70
355	20240723	142800	4947164400	98000	97900	98100	97900	252
356	20240723	142700	4922479200	97900	97900	98000	97900	169
357	20240723	142600	4905933300	97900	98000	98000	97900	50
358	20240723	142500	4901036800	98000	97900	98000	97900	174
359	20240723	142400	4883995600	97900	98000	98000	97900	35
360	20240723	142300	4880568200	98000	97900	98000	97800	316
361	20240723	142200	4849637200	97900	97900	98000	97900	58
362	20240723	142100	4843956300	97900	97700	97900	97600	187
363	20240723	142000	4825677800	97800	97800	97800	97800	35
364	20240723	141900	4822254800	97800	97700	97900	97700	158
365	20240723	141800	4806807700	97700	97900	97900	97700	69
366	20240723	141700	4800059900	97900	97800	97900	97800	60
367	20240723	141600	4794191600	97800	97700	97800	97700	56
368	20240723	141500	4788716200	97800	97800	97900	97800	261
369	20240723	141400	4763190200	97700	97600	97800	97600	168
370	20240723	141300	4746778800	97600	97500	97600	97400	182
371	20240723	141200	4729039500	97400	97400	97400	97400	19
372	20240723	141100	4727188900	97500	97300	97500	97300	67
373	20240723	141000	4720666000	97500	97500	97500	97300	170
374	20240723	140900	4704118700	97500	97300	97500	97200	171
375	20240723	140800	4687467600	97200	97300	97300	97200	122
376	20240723	140700	4675608700	97200	97300	97400	97100	93
377	20240723	140600	4666567900	97400	97300	97400	97200	216
378	20240723	140500	4645561200	97400	97400	97400	97300	7
379	20240723	140400	4644879800	97300	97400	97500	97200	82
380	20240723	140300	4636900500	97500	97400	97500	97300	190
381	20240723	140200	4618406300	97400	97500	97500	97400	27
382	20240723	140100	4615776300	97300	97500	97500	97300	155
383	20240723	140000	4600686000	97500	97400	97600	97400	173
384	20240723	135900	4583819000	97500	97400	97500	97400	41
385	20240723	135800	4579823300	97500	97400	97500	97300	199
386	20240723	135700	4560438100	97400	97300	97400	97300	138
387	20240723	135600	4547000700	97300	97300	97400	97200	167
388	20240723	135500	4530763300	97300	97300	97400	97200	236
389	20240723	135400	4507802300	97300	97400	97400	97300	81
390	20240723	135300	4499920000	97400	97300	97400	97300	119
391	20240723	135200	4488340900	97400	97300	97400	97300	150
392	20240723	135100	4473744100	97400	97200	97400	97100	408
393	20240723	135000	4434058400	97200	97200	97200	97200	53
394	20240723	134900	4428906800	97300	97200	97300	97200	73
395	20240723	134800	4421811000	97300	97200	97300	97200	143
396	20240723	134700	4407908300	97200	97100	97200	97100	51
397	20240723	134600	4402951700	97300	97200	97300	97000	270
398	20240723	134500	4376730200	97200	97100	97300	97100	76
399	20240723	134400	4369345500	97200	97200	97200	97100	76
400	20240723	134300	4361961900	97200	97100	97200	97100	135
401	20240723	134200	4348853200	97100	97100	97100	97100	45
402	20240723	134100	4344483700	97100	97200	97300	97100	148
403	20240723	134000	4330100400	97200	97200	97300	97200	50
404	20240723	133900	4325237800	97200	97100	97200	97100	139
405	20240723	133800	4311737000	97200	97200	97200	97100	87
406	20240723	133700	4303286300	97300	97300	97300	97200	153
407	20240723	133600	4288411200	97200	97300	97300	97200	113
408	20240723	133500	4277426800	97300	97300	97400	97300	136
409	20240723	133400	4264193600	97300	97200	97300	97200	37
410	20240723	133300	4260596900	97300	97200	97400	97200	81
411	20240723	133200	4252713200	97300	97300	97300	97200	32
412	20240723	133100	4249600500	97200	97400	97400	97200	133
413	20240723	133000	4236658800	97400	97300	97400	97200	50
414	20240723	132900	4231797200	97300	97300	97300	97300	142
415	20240723	132800	4217980600	97400	97300	97400	97300	42
416	20240723	132700	4213893800	97400	97400	97400	97400	0
417	20240723	132600	4213893800	97400	97500	97500	97300	169
418	20240723	132500	4197441800	97400	97300	97400	97300	74
419	20240723	132400	4190239500	97300	97400	97400	97300	105
420	20240723	132300	4180017800	97400	97400	97400	97400	28
421	20240723	132200	4177290600	97300	97300	97400	97300	79
422	20240723	132100	4169598000	97300	97300	97400	97300	404
423	20240723	132000	4130271300	97200	97200	97300	97200	25
424	20240723	131900	4127841200	97200	97300	97300	97200	126
425	20240723	131800	4115593000	97300	97300	97300	97200	72
426	20240723	131700	4108588500	97300	97200	97300	97200	179
427	20240723	131600	4091189200	97200	97200	97200	97200	23
428	20240723	131500	4088953600	97300	97200	97300	97200	59
429	20240723	131400	4083218700	97300	97300	97300	97200	53
430	20240723	131300	4078062200	97300	97300	97300	97200	50
431	20240723	131200	4073197900	97300	97300	97300	97300	127
432	20240723	131100	4060840800	97200	97300	97400	97200	67
433	20240723	131000	4054319200	97300	97200	97300	97200	16
434	20240723	130900	4052763500	97200	97300	97300	97200	167
435	20240723	130800	4036524400	97300	97300	97400	97300	5
436	20240723	130700	4036037800	97200	97200	97200	97100	173
437	20240723	130600	4019228100	97300	97300	97300	97200	14
438	20240723	130500	4017867100	97200	97200	97300	97200	112
439	20240723	130400	4006980100	97300	97400	97400	97300	66
440	20240723	130300	4000556300	97300	97200	97300	97200	58
441	20240723	130200	3994916100	97200	97200	97300	97100	138
442	20240723	130100	3981510900	97100	97200	97200	97100	45
443	20240723	130000	3977141000	97100	97000	97200	97000	39
444	20240723	125900	3973355000	97100	97100	97100	96900	294
445	20240723	125800	3944810000	97100	97100	97100	97100	30
446	20240723	125700	3941897000	97100	97000	97100	97000	135
447	20240723	125600	3928798900	97000	97000	97100	96900	141
448	20240723	125500	3915125600	97000	97000	97000	97000	33
449	20240723	125400	3911924600	97100	97100	97100	97000	33
450	20240723	125300	3908722700	97100	97000	97100	97000	62
451	20240723	125200	3902703500	97000	97000	97000	96900	206
452	20240723	125100	3882733600	97000	97100	97100	97000	12
453	20240723	125000	3881569500	97100	97000	97200	96800	234
454	20240723	124900	3858861400	97000	97100	97100	97000	42
455	20240723	124800	3854784900	97000	97000	97200	97000	126
456	20240723	124700	3842558000	96800	96900	97200	96800	134
457	20240723	124600	3829573100	97000	96900	97100	96900	78
458	20240723	124500	3822006700	97000	96900	97000	96800	187
459	20240723	124400	3803884100	96900	96700	96900	96700	229
460	20240723	124300	3781725800	96700	96800	96800	96700	120
461	20240723	124200	3770121600	96700	96800	96800	96700	89
462	20240723	124100	3761510200	96900	96800	96900	96700	60
463	20240723	124000	3755705200	96800	96800	96800	96800	115
464	20240723	123900	3744573200	96800	96900	96900	96800	58
465	20240723	123800	3738954000	96900	96900	96900	96900	18
466	20240723	123700	3737209800	96800	96800	96900	96800	140
467	20240723	123600	3723657600	96900	96800	96900	96800	122
468	20240723	123500	3711838600	96900	96800	96900	96800	128
469	20240723	123400	3699448000	96900	96800	96900	96800	13
470	20240723	123300	3698189000	96700	96700	96800	96700	53
471	20240723	123200	3693062800	96700	96700	96800	96700	170
472	20240723	123100	3676622400	96700	96600	96700	96600	28
473	20240723	123000	3673915400	96600	96700	96700	96600	104
474	20240723	122900	3663858900	96700	96700	96800	96700	55
475	20240723	122800	3658540300	96700	96700	96800	96700	153
476	20240723	122700	3643743200	96700	96600	96800	96600	117
477	20240723	122600	3632428800	96700	96600	96700	96600	58
478	20240723	122500	3626822500	96600	96600	96700	96600	153
479	20240723	122400	3612041400	96700	96600	96700	96600	66
480	20240723	122300	3605665100	96700	96700	96700	96600	69
481	20240723	122200	3598994700	96600	96700	96700	96600	61
482	20240723	122100	3593100700	96700	96600	96700	96600	67
483	20240723	122000	3586626100	96600	96600	96700	96600	129
484	20240723	121900	3574164600	96700	96700	96700	96700	59
485	20240723	121800	3568459300	96700	96700	96700	96600	122
486	20240723	121700	3556667900	96700	96700	96700	96700	11
487	20240723	121600	3555604200	96700	96600	96700	96600	212
488	20240723	121500	3535117200	96700	96600	96700	96600	128
489	20240723	121400	3522749800	96700	96700	96700	96600	80
490	20240723	121300	3515015900	96600	96700	96700	96600	98
491	20240723	121200	3505542600	96700	96800	96900	96700	41
492	20240723	121100	3501573600	96700	96700	96700	96700	70
493	20240723	121000	3494804600	96700	96700	96800	96600	186
494	20240723	120900	3476819800	96700	96700	96700	96700	11
495	20240723	120800	3475756100	96700	96700	96800	96700	70
496	20240723	120700	3468982600	96800	96700	96800	96700	28
497	20240723	120600	3466274300	96700	96700	96700	96700	356
498	20240723	120500	3431849100	96700	96800	96800	96700	137
499	20240723	120400	3418598500	96900	96800	96900	96800	48
500	20240723	120300	3413947800	96800	96800	96900	96800	336
501	20240723	120200	3381422000	96800	96800	96800	96800	15
502	20240723	120100	3379970000	96800	96800	96900	96800	209
503	20240723	120000	3359728500	96900	96900	96900	96900	26
504	20240723	115900	3357209100	96900	97000	97000	96900	125
505	20240723	115800	3345089000	96800	96800	97000	96800	173
506	20240723	115700	3328340600	96900	96900	97000	96800	221
507	20240723	115600	3306937300	97000	96900	97000	96800	113
508	20240723	115500	3295992200	96900	96800	97000	96800	331
509	20240723	115400	3263943500	96900	96900	96900	96900	17
510	20240723	115300	3262296200	96900	97000	97000	96800	195
511	20240723	115200	3243400100	97000	97000	97000	97000	9
512	20240723	115100	3242527100	96900	96900	97000	96900	201
513	20240723	115000	3223043900	97000	97000	97000	97000	42
514	20240723	114900	3218969900	97000	96900	97000	96900	13
515	20240723	114800	3217709600	96900	97100	97100	96900	112
516	20240723	114700	3206854600	97000	97000	97200	96900	89
517	20240723	114600	3198218400	97000	97100	97100	97000	195
518	20240723	114500	3179289200	97100	97100	97100	97100	16
519	20240723	114400	3177735600	97100	97000	97100	97000	51
520	20240723	114300	3172787500	97000	97000	97100	97000	144
521	20240723	114200	3158818400	97100	97100	97200	97100	149
522	20240723	114100	3144350400	97000	97000	97000	97000	115
523	20240723	114000	3133195400	96900	97000	97000	96900	61
524	20240723	113900	3127280000	97000	97000	97000	96900	57
525	20240723	113800	3121752000	96900	96800	97000	96800	134
526	20240723	113700	3108767700	96800	96900	96900	96800	42
527	20240723	113600	3104699900	96900	97000	97000	96800	122
528	20240723	113500	3092888100	96900	97000	97000	96900	80
529	20240723	113400	3085133600	96900	96900	97000	96900	140
530	20240723	113300	3071566600	97000	96800	97000	96800	68
531	20240723	113200	3064979200	96900	96900	96900	96800	34
532	20240723	113100	3061687200	96800	96900	97100	96800	134
533	20240723	113000	3048714500	96800	96900	96900	96800	45
534	20240723	112900	3044358100	96800	96900	96900	96700	125
535	20240723	112800	3032252800	96900	96900	96900	96800	36
536	20240723	112700	3028765500	96900	96900	97000	96900	987
537	20240723	112600	2933041800	96800	96800	96800	96700	122
538	20240723	112500	2921239100	96800	96700	96900	96700	155
539	20240723	112400	2906236100	96800	96700	96800	96700	178
540	20240723	112300	2889022500	96700	96700	96700	96600	39
541	20240723	112200	2885253700	96600	96700	96700	96600	32
542	20240723	112100	2882161500	96600	96700	96700	96600	226
543	20240723	112000	2860322400	96600	96600	96700	96600	40
544	20240723	111900	2856455900	96600	96800	96800	96600	39
545	20240723	111800	2852687100	96700	96700	96700	96700	263
546	20240723	111700	2827255000	96700	96700	96700	96700	59
547	20240723	111600	2821549700	96800	96800	96900	96800	62
548	20240723	111500	2815544600	96800	96700	96800	96700	109
549	20240723	111400	2804994400	96800	96700	96800	96700	140
550	20240723	111300	2791455100	96800	96800	96800	96800	58
551	20240723	111200	2785840700	96800	96800	96900	96700	144
552	20240723	111100	2771901400	96800	96800	96800	96800	40
553	20240723	111000	2768029400	96900	96800	96900	96800	44
554	20240723	110900	2763770100	96800	96900	97000	96800	160
555	20240723	110800	2748263700	96900	96900	96900	96800	52
556	20240723	110700	2743227100	96900	96900	96900	96900	110
557	20240723	110600	2732568100	96900	97100	97100	96900	40
558	20240723	110500	2728687700	97100	97000	97100	97000	53
559	20240723	110400	2723543000	97000	97100	97100	96900	141
560	20240723	110300	2709874700	96900	96700	97000	96700	31
561	20240723	110200	2706870800	96900	97000	97000	96700	167
562	20240723	110100	2690701000	97200	97000	97200	96800	81
563	20240723	110000	2682852800	97000	97000	97100	97000	50
564	20240723	105900	2678002100	97000	96800	97000	96800	205
565	20240723	105800	2658146100	96900	96900	97000	96800	181
566	20240723	105700	2640606400	96900	96900	97000	96800	81
567	20240723	105600	2632758000	96900	96900	96900	96800	9
568	20240723	105500	2631886500	96900	96700	96900	96700	183
569	20240723	105400	2614166300	96700	96700	96900	96700	295
570	20240723	105300	2585613500	96700	96800	96800	96700	36
571	20240723	105200	2582129900	96800	96700	96800	96700	106
572	20240723	105100	2571869600	96700	96800	96800	96700	40
573	20240723	105000	2568000500	96800	96800	96900	96800	48
574	20240723	104900	2563351600	96800	96800	96900	96800	159
575	20240723	104800	2547959400	96800	96900	96900	96800	33
576	20240723	104700	2544764500	96800	96900	96900	96800	187
577	20240723	104600	2526656900	96800	96800	96900	96800	36
578	20240723	104500	2523170700	96800	96800	96800	96700	218
579	20240723	104400	2502078400	96800	96700	96800	96700	22
580	20240723	104300	2499950500	96700	96600	96700	96600	205
581	20240723	104200	2480144000	96700	96600	96700	96600	188
582	20240723	104100	2461982900	96600	96800	96800	96600	45
583	20240723	104000	2457634100	96700	96700	96700	96600	196
584	20240723	103900	2438693100	96700	96700	96700	96700	35
585	20240723	103800	2435308600	96700	96700	96900	96600	55
586	20240723	103700	2429989400	96700	96500	96800	96500	430
587	20240723	103600	2388386200	96500	96600	96700	96500	49
588	20240723	103500	2383651400	96600	96700	96700	96500	381
589	20240723	103400	2346853400	96700	96600	96700	96600	66
590	20240723	103300	2340473500	96600	96600	96800	96600	100
591	20240723	103200	2330802300	96500	96700	96700	96500	134
592	20240723	103100	2317856500	96600	96400	96700	96400	544
593	20240723	103000	2265307700	96500	96500	96600	96500	140
594	20240723	102900	2251796300	96500	96500	96500	96400	131
595	20240723	102800	2239155000	96600	96600	96600	96400	329
596	20240723	102700	2207411600	96500	96700	96700	96500	41
597	20240723	102600	2203451200	96600	96600	96700	96600	39
598	20240723	102500	2199683700	96700	96600	96700	96600	176
599	20240723	102400	2182681100	96500	96400	96500	96300	231
600	20240723	102300	2160399300	96400	96400	96400	96400	216
601	20240723	102200	2139576900	96400	96400	96400	96400	98
602	20240723	102100	2130129700	96500	96500	96500	96400	112
603	20240723	102000	2119326100	96400	96400	96500	96300	191
604	20240723	101900	2100913600	96400	96400	96500	96300	427
605	20240723	101800	2059775700	96500	96600	96600	96500	155
606	20240723	101700	2044812400	96500	96500	96500	96300	326
607	20240723	101600	2013380800	96400	96600	96600	96400	358
608	20240723	101500	1978840800	96600	96800	96800	96500	523
609	20240723	101400	1928288000	96700	96800	96800	96700	97
610	20240723	101300	1918906500	96800	96900	96900	96700	214
611	20240723	101200	1898196600	96900	97000	97100	96900	217
612	20240723	101100	1877147100	97100	97000	97300	96900	574
613	20240723	101000	1821437700	96900	96800	96900	96700	231
614	20240723	100900	1799077400	96800	96900	96900	96800	182
615	20240723	100800	1781458100	96800	96900	96900	96700	249
616	20240723	100700	1757370700	96800	96900	97000	96800	163
617	20240723	100600	1741580900	96900	97100	97100	96700	296
618	20240723	100500	1712932800	96800	96600	97000	96500	1334
619	20240723	100400	1583920100	96500	96600	96600	96300	182
620	20240723	100300	1566364600	96400	96500	96500	96300	299
621	20240723	100200	1537552800	96400	96400	96600	96200	451
622	20240723	100100	1494118800	96400	96500	96500	96300	358
623	20240723	100000	1459618800	96500	96600	96600	96400	302
624	20240723	095900	1430472400	96600	96700	96700	96500	630
625	20240723	095800	1369635800	96700	96800	96800	96700	328
626	20240723	095700	1337915100	96800	96700	96800	96700	117
627	20240723	095600	1326597600	96800	96700	96800	96600	330
628	20240723	095500	1294680500	96600	96800	96800	96600	621
629	20240723	095400	1234661000	96800	96800	96800	96700	324
630	20240723	095300	1203316800	96700	96800	96900	96700	260
631	20240723	095200	1178148500	96800	96800	96900	96800	99
632	20240723	095100	1168562700	96900	97000	97100	96800	771
633	20240723	095000	1093846600	97000	97200	97200	97000	215
634	20240723	094900	1072978300	97100	97200	97200	97100	116
635	20240723	094800	1061712000	97200	97300	97300	97200	197
636	20240723	094700	1042556900	97300	97300	97300	97200	147
637	20240723	094600	1028259200	97300	97300	97300	97200	231
638	20240723	094500	1005796700	97200	97400	97400	97200	168
639	20240723	094400	989457600	97400	97500	97500	97400	76
640	20240723	094300	982050500	97400	97800	97800	97400	55
641	20240723	094200	976681600	97700	97700	97800	97700	61
642	20240723	094100	970719600	97700	97900	98000	97700	36
643	20240723	094000	967195200	97800	97400	97800	97400	288
644	20240723	093900	939097300	97500	97500	97500	97400	196
645	20240723	093800	920000600	97500	97600	97600	97500	102
646	20240723	093700	910054600	97500	97700	97700	97500	324
647	20240723	093600	878445400	97700	97800	97800	97600	306
648	20240723	093500	848554800	97800	97900	97900	97700	75
649	20240723	093400	841221400	97800	97800	97900	97800	195
650	20240723	093300	822149700	97900	97900	97900	97800	60
651	20240723	093200	816276400	97800	98100	98100	97800	278
652	20240723	093100	789076300	98000	98000	98100	98000	19
653	20240723	093000	787214100	98000	98200	98200	98000	67
654	20240723	092900	780643000	98200	98000	98300	98000	530
655	20240723	092800	728665100	98000	98000	98000	97900	97
656	20240723	092700	719163100	98000	98200	98300	97900	666
657	20240723	092600	653850600	98200	98400	98400	98200	449
658	20240723	092500	609723600	98400	98400	98400	98200	224
659	20240723	092400	587703500	98300	98400	98400	98300	95
660	20240723	092300	578362500	98400	98400	98400	98300	49
661	20240723	092200	573542600	98400	98300	98400	98200	167
662	20240723	092100	557122400	98200	98400	98400	98200	159
663	20240723	092000	541507200	98300	98400	98500	98300	494
664	20240723	091900	492919400	98300	98400	98400	98200	34
665	20240723	091800	489577600	98200	98000	98200	98000	192
666	20240723	091700	470738000	98100	98000	98100	98000	63
667	20240723	091600	464563000	98000	98100	98100	98000	11
668	20240723	091500	463484000	98000	98200	98200	98000	433
669	20240723	091400	420969900	98300	98500	98500	98300	116
670	20240723	091300	409561300	98500	98500	98500	98400	107
671	20240723	091200	399026000	98500	98400	98500	98400	132
672	20240723	091100	386036000	98400	98700	98700	98400	151
673	20240723	091000	371161600	98600	98700	98700	98400	115
674	20240723	090900	359841000	98500	98400	98600	98400	119
675	20240723	090800	348115200	98500	98500	98500	98400	115
676	20240723	090700	336788700	98600	98700	98700	98600	463
677	20240723	090600	291108800	98600	97900	98700	97800	482
678	20240723	090500	243751400	97800	97700	97900	97500	376
679	20240723	090400	206977600	97500	97600	97800	97400	595
680	20240723	090300	148939700	97600	98200	98200	97500	88
681	20240723	090200	140337700	98200	97300	98200	97000	389
682	20240723	090100	102393000	97300	97000	97400	96900	118
683	20240723	090000	90939200	96700	97400	97500	96600	901