KissMeData/207940/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	201900	36687020000	749000	749000	749000	749000	8526
3	20230706	201800	36687020000	749000	749000	749000	749000	0
4	20230706	201700	36687020000	749000	749000	749000	749000	0
5	20230706	201600	36687020000	749000	749000	749000	749000	0
6	20230706	201500	36687020000	749000	749000	749000	749000	0
7	20230706	201400	36687020000	749000	749000	749000	749000	0
8	20230706	201300	36687020000	749000	749000	749000	749000	0
9	20230706	201200	36687020000	749000	749000	749000	749000	0
10	20230706	201100	36687020000	749000	749000	749000	749000	0
11	20230706	201000	36687020000	749000	749000	749000	749000	0
12	20230706	200900	36687020000	749000	749000	749000	749000	0
13	20230706	200800	36687020000	749000	749000	749000	749000	0
14	20230706	200700	36687020000	749000	749000	749000	749000	0
15	20230706	200600	36687020000	749000	749000	749000	749000	0
16	20230706	200500	36687020000	749000	749000	749000	749000	0
17	20230706	200400	36687020000	749000	749000	749000	749000	0
18	20230706	200300	36687020000	749000	749000	749000	749000	0
19	20230706	200200	36687020000	749000	749000	749000	749000	0
20	20230706	200100	36687020000	749000	749000	749000	749000	0
21	20230706	200000	36687020000	749000	749000	749000	749000	0
22	20230706	195900	36687020000	749000	749000	749000	749000	0
23	20230706	195800	36687020000	749000	749000	749000	749000	0
24	20230706	195700	36687020000	749000	749000	749000	749000	0
25	20230706	195600	36687020000	749000	749000	749000	749000	0
26	20230706	195500	36687020000	749000	749000	749000	749000	0
27	20230706	195400	36687020000	749000	749000	749000	749000	0
28	20230706	195300	36687020000	749000	749000	749000	749000	0
29	20230706	195200	36687020000	749000	749000	749000	749000	0
30	20230706	195100	36687020000	749000	749000	749000	749000	0
31	20230706	195000	36687020000	749000	749000	749000	749000	0
32	20230706	194900	36687020000	749000	749000	749000	749000	8526
33	20230706	194800	36687020000	749000	749000	749000	749000	0
34	20230706	194700	36687020000	749000	749000	749000	749000	0
35	20230706	194600	36687020000	749000	749000	749000	749000	0
36	20230706	194500	36687020000	749000	749000	749000	749000	0
37	20230706	194400	36687020000	749000	749000	749000	749000	0
38	20230706	194300	36687020000	749000	749000	749000	749000	0
39	20230706	194200	36687020000	749000	749000	749000	749000	0
40	20230706	194100	36687020000	749000	749000	749000	749000	0
41	20230706	194000	36687020000	749000	749000	749000	749000	0
42	20230706	193900	36687020000	749000	749000	749000	749000	0
43	20230706	193800	36687020000	749000	749000	749000	749000	0
44	20230706	193700	36687020000	749000	749000	749000	749000	0
45	20230706	193600	36687020000	749000	749000	749000	749000	0
46	20230706	193500	36687020000	749000	749000	749000	749000	0
47	20230706	193400	36687020000	749000	749000	749000	749000	0
48	20230706	193300	36687020000	749000	749000	749000	749000	0
49	20230706	193200	36687020000	749000	749000	749000	749000	0
50	20230706	193100	36687020000	749000	749000	749000	749000	0
51	20230706	193000	36687020000	749000	749000	749000	749000	0
52	20230706	192900	36687020000	749000	749000	749000	749000	0
53	20230706	192800	36687020000	749000	749000	749000	749000	0
54	20230706	192700	36687020000	749000	749000	749000	749000	0
55	20230706	192600	36687020000	749000	749000	749000	749000	0
56	20230706	192500	36687020000	749000	749000	749000	749000	0
57	20230706	192400	36687020000	749000	749000	749000	749000	0
58	20230706	192300	36687020000	749000	749000	749000	749000	0
59	20230706	192200	36687020000	749000	749000	749000	749000	0
60	20230706	192100	36687020000	749000	749000	749000	749000	0
61	20230706	192000	36687020000	749000	749000	749000	749000	0
62	20230706	191900	36687020000	749000	749000	749000	749000	8526
63	20230706	191800	36687020000	749000	749000	749000	749000	0
64	20230706	191700	36687020000	749000	749000	749000	749000	0
65	20230706	191600	36687020000	749000	749000	749000	749000	0
66	20230706	191500	36687020000	749000	749000	749000	749000	0
67	20230706	191400	36687020000	749000	749000	749000	749000	0
68	20230706	191300	36687020000	749000	749000	749000	749000	0
69	20230706	191200	36687020000	749000	749000	749000	749000	0
70	20230706	191100	36687020000	749000	749000	749000	749000	0
71	20230706	191000	36687020000	749000	749000	749000	749000	0
72	20230706	190900	36687020000	749000	749000	749000	749000	0
73	20230706	190800	36687020000	749000	749000	749000	749000	0
74	20230706	190700	36687020000	749000	749000	749000	749000	0
75	20230706	190600	36687020000	749000	749000	749000	749000	0
76	20230706	190500	36687020000	749000	749000	749000	749000	0
77	20230706	190400	36687020000	749000	749000	749000	749000	0
78	20230706	190300	36687020000	749000	749000	749000	749000	0
79	20230706	190200	36687020000	749000	749000	749000	749000	0
80	20230706	190100	36687020000	749000	749000	749000	749000	0
81	20230706	190000	36687020000	749000	749000	749000	749000	0
82	20230706	185900	36687020000	749000	749000	749000	749000	0
83	20230706	185800	36687020000	749000	749000	749000	749000	0
84	20230706	185700	36687020000	749000	749000	749000	749000	0
85	20230706	185600	36687020000	749000	749000	749000	749000	0
86	20230706	185500	36687020000	749000	749000	749000	749000	0
87	20230706	185400	36687020000	749000	749000	749000	749000	0
88	20230706	185300	36687020000	749000	749000	749000	749000	0
89	20230706	185200	36687020000	749000	749000	749000	749000	0
90	20230706	185100	36687020000	749000	749000	749000	749000	0
91	20230706	185000	36687020000	749000	749000	749000	749000	0
92	20230706	184900	36687020000	749000	749000	749000	749000	8526
93	20230706	184800	36687020000	749000	749000	749000	749000	0
94	20230706	184700	36687020000	749000	749000	749000	749000	0
95	20230706	184600	36687020000	749000	749000	749000	749000	0
96	20230706	184500	36687020000	749000	749000	749000	749000	0
97	20230706	184400	36687020000	749000	749000	749000	749000	0
98	20230706	184300	36687020000	749000	749000	749000	749000	0
99	20230706	184200	36687020000	749000	749000	749000	749000	0
100	20230706	184100	36687020000	749000	749000	749000	749000	0
101	20230706	184000	36687020000	749000	749000	749000	749000	0
102	20230706	183900	36687020000	749000	749000	749000	749000	0
103	20230706	183800	36687020000	749000	749000	749000	749000	0
104	20230706	183700	36687020000	749000	749000	749000	749000	0
105	20230706	183600	36687020000	749000	749000	749000	749000	0
106	20230706	183500	36687020000	749000	749000	749000	749000	0
107	20230706	183400	36687020000	749000	749000	749000	749000	0
108	20230706	183300	36687020000	749000	749000	749000	749000	0
109	20230706	183200	36687020000	749000	749000	749000	749000	0
110	20230706	183100	36687020000	749000	749000	749000	749000	0
111	20230706	183000	36687020000	749000	749000	749000	749000	0
112	20230706	182900	36687020000	749000	749000	749000	749000	0
113	20230706	182800	36687020000	749000	749000	749000	749000	0
114	20230706	182700	36687020000	749000	749000	749000	749000	0
115	20230706	182600	36687020000	749000	749000	749000	749000	0
116	20230706	182500	36687020000	749000	749000	749000	749000	0
117	20230706	182400	36687020000	749000	749000	749000	749000	0
118	20230706	182300	36687020000	749000	749000	749000	749000	0
119	20230706	182200	36687020000	749000	749000	749000	749000	0
120	20230706	182100	36687020000	749000	749000	749000	749000	0
121	20230706	182000	36687020000	749000	749000	749000	749000	0
122	20230706	181900	36687020000	749000	749000	749000	749000	8526
123	20230706	181800	36687020000	749000	749000	749000	749000	0
124	20230706	181700	36687020000	749000	749000	749000	749000	0
125	20230706	181600	36687020000	749000	749000	749000	749000	0
126	20230706	181500	36687020000	749000	749000	749000	749000	0
127	20230706	181400	36687020000	749000	749000	749000	749000	0
128	20230706	181300	36687020000	749000	749000	749000	749000	0
129	20230706	181200	36687020000	749000	749000	749000	749000	0
130	20230706	181100	36687020000	749000	749000	749000	749000	0
131	20230706	181000	36687020000	749000	749000	749000	749000	0
132	20230706	180900	36687020000	749000	749000	749000	749000	0
133	20230706	180800	36687020000	749000	749000	749000	749000	0
134	20230706	180700	36687020000	749000	749000	749000	749000	0
135	20230706	180600	36687020000	749000	749000	749000	749000	0
136	20230706	180500	36687020000	749000	749000	749000	749000	0
137	20230706	180400	36687020000	749000	749000	749000	749000	0
138	20230706	180300	36687020000	749000	749000	749000	749000	0
139	20230706	180200	36687020000	749000	749000	749000	749000	0
140	20230706	180100	36687020000	749000	749000	749000	749000	0
141	20230706	180000	36687020000	749000	749000	749000	749000	0
142	20230706	175900	36687020000	749000	749000	749000	749000	0
143	20230706	175800	36687020000	749000	749000	749000	749000	0
144	20230706	175700	36687020000	749000	749000	749000	749000	0
145	20230706	175600	36687020000	749000	749000	749000	749000	0
146	20230706	175500	36687020000	749000	749000	749000	749000	0
147	20230706	175400	36687020000	749000	749000	749000	749000	0
148	20230706	175300	36687020000	749000	749000	749000	749000	0
149	20230706	175200	36687020000	749000	749000	749000	749000	0
150	20230706	175100	36687020000	749000	749000	749000	749000	0
151	20230706	175000	36687020000	749000	749000	749000	749000	0
152	20230706	174900	36687020000	749000	749000	749000	749000	8526
153	20230706	174800	36687020000	749000	749000	749000	749000	0
154	20230706	174700	36687020000	749000	749000	749000	749000	0
155	20230706	174600	36687020000	749000	749000	749000	749000	0
156	20230706	174500	36687020000	749000	749000	749000	749000	0
157	20230706	174400	36687020000	749000	749000	749000	749000	0
158	20230706	174300	36687020000	749000	749000	749000	749000	0
159	20230706	174200	36687020000	749000	749000	749000	749000	0
160	20230706	174100	36687020000	749000	749000	749000	749000	0
161	20230706	174000	36687020000	749000	749000	749000	749000	0
162	20230706	173900	36687020000	749000	749000	749000	749000	0
163	20230706	173800	36687020000	749000	749000	749000	749000	0
164	20230706	173700	36687020000	749000	749000	749000	749000	0
165	20230706	173600	36687020000	749000	749000	749000	749000	0
166	20230706	173500	36687020000	749000	749000	749000	749000	0
167	20230706	173400	36687020000	749000	749000	749000	749000	0
168	20230706	173300	36687020000	749000	749000	749000	749000	0
169	20230706	173200	36687020000	749000	749000	749000	749000	0
170	20230706	173100	36687020000	749000	749000	749000	749000	0
171	20230706	173000	36687020000	749000	749000	749000	749000	0
172	20230706	172900	36687020000	749000	749000	749000	749000	0
173	20230706	172800	36687020000	749000	749000	749000	749000	0
174	20230706	172700	36687020000	749000	749000	749000	749000	0
175	20230706	172600	36687020000	749000	749000	749000	749000	0
176	20230706	172500	36687020000	749000	749000	749000	749000	0
177	20230706	172400	36687020000	749000	749000	749000	749000	0
178	20230706	172300	36687020000	749000	749000	749000	749000	0
179	20230706	172200	36687020000	749000	749000	749000	749000	0
180	20230706	172100	36687020000	749000	749000	749000	749000	0
181	20230706	172000	36687020000	749000	749000	749000	749000	0
182	20230706	171900	36687020000	749000	749000	749000	749000	8526
183	20230706	171800	36687020000	749000	749000	749000	749000	0
184	20230706	171700	36687020000	749000	749000	749000	749000	0
185	20230706	171600	36687020000	749000	749000	749000	749000	0
186	20230706	171500	36687020000	749000	749000	749000	749000	0
187	20230706	171400	36687020000	749000	749000	749000	749000	0
188	20230706	171300	36687020000	749000	749000	749000	749000	0
189	20230706	171200	36687020000	749000	749000	749000	749000	0
190	20230706	171100	36687020000	749000	749000	749000	749000	0
191	20230706	171000	36687020000	749000	749000	749000	749000	0
192	20230706	170900	36687020000	749000	749000	749000	749000	0
193	20230706	170800	36687020000	749000	749000	749000	749000	0
194	20230706	170700	36687020000	749000	749000	749000	749000	0
195	20230706	170600	36687020000	749000	749000	749000	749000	0
196	20230706	170500	36687020000	749000	749000	749000	749000	0
197	20230706	170400	36687020000	749000	749000	749000	749000	0
198	20230706	170300	36687020000	749000	749000	749000	749000	0
199	20230706	170200	36687020000	749000	749000	749000	749000	0
200	20230706	170100	36687020000	749000	749000	749000	749000	0
201	20230706	170000	36687020000	749000	749000	749000	749000	0
202	20230706	165900	36687020000	749000	749000	749000	749000	0
203	20230706	165800	36687020000	749000	749000	749000	749000	0
204	20230706	165700	36687020000	749000	749000	749000	749000	0
205	20230706	165600	36687020000	749000	749000	749000	749000	0
206	20230706	165500	36687020000	749000	749000	749000	749000	0
207	20230706	165400	36687020000	749000	749000	749000	749000	0
208	20230706	165300	36687020000	749000	749000	749000	749000	0
209	20230706	165200	36687020000	749000	749000	749000	749000	0
210	20230706	165100	36687020000	749000	749000	749000	749000	0
211	20230706	165000	36687020000	749000	749000	749000	749000	0
212	20230706	164900	36687020000	749000	749000	749000	749000	8526
213	20230706	164800	36687020000	749000	749000	749000	749000	0
214	20230706	164700	36687020000	749000	749000	749000	749000	0
215	20230706	164600	36687020000	749000	749000	749000	749000	0
216	20230706	164500	36687020000	749000	749000	749000	749000	0
217	20230706	164400	36687020000	749000	749000	749000	749000	0
218	20230706	164300	36687020000	749000	749000	749000	749000	0
219	20230706	164200	36687020000	749000	749000	749000	749000	0
220	20230706	164100	36687020000	749000	749000	749000	749000	0
221	20230706	164000	36687020000	749000	749000	749000	749000	0
222	20230706	163900	36687020000	749000	749000	749000	749000	0
223	20230706	163800	36687020000	749000	749000	749000	749000	0
224	20230706	163700	36687020000	749000	749000	749000	749000	0
225	20230706	163600	36687020000	749000	749000	749000	749000	0
226	20230706	163500	36687020000	749000	749000	749000	749000	0
227	20230706	163400	36687020000	749000	749000	749000	749000	0
228	20230706	163300	36687020000	749000	749000	749000	749000	0
229	20230706	163200	36687020000	749000	749000	749000	749000	0
230	20230706	163100	36687020000	749000	749000	749000	749000	0
231	20230706	163000	36687020000	749000	749000	749000	749000	0
232	20230706	162900	36687020000	749000	749000	749000	749000	0
233	20230706	162800	36687020000	749000	749000	749000	749000	0
234	20230706	162700	36687020000	749000	749000	749000	749000	0
235	20230706	162600	36687020000	749000	749000	749000	749000	0
236	20230706	162500	36687020000	749000	749000	749000	749000	0
237	20230706	162400	36687020000	749000	749000	749000	749000	0
238	20230706	162300	36687020000	749000	749000	749000	749000	0
239	20230706	162200	36687020000	749000	749000	749000	749000	0
240	20230706	162100	36687020000	749000	749000	749000	749000	0
241	20230706	162000	36687020000	749000	749000	749000	749000	0
242	20230706	161900	36687020000	749000	749000	749000	749000	8526
243	20230706	161800	36687020000	749000	749000	749000	749000	0
244	20230706	161700	36687020000	749000	749000	749000	749000	0
245	20230706	161600	36687020000	749000	749000	749000	749000	0
246	20230706	161500	36687020000	749000	749000	749000	749000	0
247	20230706	161400	36687020000	749000	749000	749000	749000	0
248	20230706	161300	36687020000	749000	749000	749000	749000	0
249	20230706	161200	36687020000	749000	749000	749000	749000	0
250	20230706	161100	36687020000	749000	749000	749000	749000	0
251	20230706	161000	36687020000	749000	749000	749000	749000	0
252	20230706	160900	36687020000	749000	749000	749000	749000	0
253	20230706	160800	36687020000	749000	749000	749000	749000	0
254	20230706	160700	36687020000	749000	749000	749000	749000	0
255	20230706	160600	36687020000	749000	749000	749000	749000	0
256	20230706	160500	36687020000	749000	749000	749000	749000	0
257	20230706	160400	36687020000	749000	749000	749000	749000	0
258	20230706	160300	36687020000	749000	749000	749000	749000	0
259	20230706	160200	36687020000	749000	749000	749000	749000	0
260	20230706	160100	36687020000	749000	749000	749000	749000	0
261	20230706	160000	36687020000	749000	749000	749000	749000	0
262	20230706	155900	36687020000	749000	749000	749000	749000	0
263	20230706	155800	36687020000	749000	749000	749000	749000	0
264	20230706	155700	36687020000	749000	749000	749000	749000	0
265	20230706	155600	36687020000	749000	749000	749000	749000	0
266	20230706	155500	36687020000	749000	749000	749000	749000	0
267	20230706	155400	36687020000	749000	749000	749000	749000	0
268	20230706	155300	36687020000	749000	749000	749000	749000	0
269	20230706	155200	36687020000	749000	749000	749000	749000	0
270	20230706	155100	36687020000	749000	749000	749000	749000	0
271	20230706	155000	36687020000	749000	749000	749000	749000	0
272	20230706	154900	36687020000	749000	749000	749000	749000	8526
273	20230706	154800	36687020000	749000	749000	749000	749000	0
274	20230706	154700	36687020000	749000	749000	749000	749000	0
275	20230706	154600	36687020000	749000	749000	749000	749000	0
276	20230706	154500	36687020000	749000	749000	749000	749000	0
277	20230706	154400	36687020000	749000	749000	749000	749000	0
278	20230706	154300	36687020000	749000	749000	749000	749000	0
279	20230706	154200	36687020000	749000	749000	749000	749000	0
280	20230706	154100	36687020000	749000	749000	749000	749000	0
281	20230706	154000	36687020000	749000	749000	749000	749000	0
282	20230706	153900	36687020000	749000	749000	749000	749000	0
283	20230706	153800	36687020000	749000	749000	749000	749000	0
284	20230706	153700	36687020000	749000	749000	749000	749000	0
285	20230706	153600	36687020000	749000	749000	749000	749000	0
286	20230706	153500	36687020000	749000	749000	749000	749000	0
287	20230706	153400	36687020000	749000	749000	749000	749000	0
288	20230706	153300	36687020000	749000	749000	749000	749000	0
289	20230706	153200	36687020000	749000	749000	749000	749000	0
290	20230706	153100	36687020000	749000	749000	749000	749000	0
291	20230706	153000	36687020000	749000	749000	749000	749000	8526
292	20230706	152900	30301046000	748000	748000	748000	748000	0
293	20230706	152800	30301046000	748000	748000	748000	748000	0
294	20230706	152700	30301046000	748000	748000	748000	748000	0
295	20230706	152600	30301046000	748000	748000	748000	748000	0
296	20230706	152500	30301046000	748000	748000	748000	748000	0
297	20230706	152400	30301046000	748000	748000	748000	748000	0
298	20230706	152300	30301046000	748000	748000	748000	748000	0
299	20230706	152200	30301046000	748000	748000	748000	748000	0
300	20230706	152100	30301046000	748000	748000	748000	748000	0
301	20230706	152000	30301046000	748000	748000	748000	748000	0
302	20230706	151900	30301046000	748000	748000	749000	748000	102
303	20230706	151800	30224703000	749000	749000	750000	748000	129
304	20230706	151700	30128056000	750000	749000	750000	749000	183
305	20230706	151600	29990958000	749000	750000	750000	749000	85
306	20230706	151500	29927277000	750000	749000	750000	749000	271
307	20230706	151400	29724283000	749000	748000	749000	748000	211
308	20230706	151300	29566299000	748000	749000	749000	748000	199
309	20230706	151200	29417362000	749000	749000	749000	748000	73
310	20230706	151100	29362733000	748000	749000	749000	748000	189
311	20230706	151000	29221225000	748000	749000	749000	748000	143
312	20230706	150900	29114201000	749000	749000	749000	748000	183
313	20230706	150800	28977185000	749000	749000	749000	748000	106
314	20230706	150700	28897849000	748000	749000	749000	748000	149
315	20230706	150600	28786365000	748000	749000	749000	748000	74
316	20230706	150500	28730989000	749000	748000	749000	748000	121
317	20230706	150400	28640432000	748000	750000	750000	748000	147
318	20230706	150300	28530342000	749000	750000	750000	749000	83
319	20230706	150200	28468142000	749000	750000	750000	749000	80
320	20230706	150100	28408189000	749000	750000	750000	749000	111
321	20230706	150000	28325001000	749000	750000	750000	749000	118
322	20230706	145900	28236576000	749000	749000	750000	749000	79
323	20230706	145800	28177383000	749000	750000	750000	749000	105
324	20230706	145700	28098694000	749000	749000	750000	749000	110
325	20230706	145600	28016274000	750000	750000	750000	749000	103
326	20230706	145500	27939092000	749000	749000	750000	749000	201
327	20230706	145400	27788500000	750000	750000	750000	749000	141
328	20230706	145300	27682809000	750000	750000	750000	749000	121
329	20230706	145200	27592116000	750000	750000	750000	749000	158
330	20230706	145100	27473661000	749000	750000	750000	749000	99
331	20230706	145000	27399448000	750000	750000	750000	749000	66
332	20230706	144900	27349958000	749000	749000	750000	749000	89
333	20230706	144800	27283225000	749000	750000	750000	749000	53
334	20230706	144700	27243481000	750000	750000	750000	749000	52
335	20230706	144600	27204495000	750000	750000	750000	749000	36
336	20230706	144500	27177507000	750000	750000	750000	749000	45
337	20230706	144400	27143773000	750000	749000	750000	749000	380
338	20230706	144300	26858944000	749000	749000	749000	748000	81
339	20230706	144200	26798289000	749000	748000	749000	748000	82
340	20230706	144100	26736889000	748000	748000	749000	748000	67
341	20230706	144000	26686727000	749000	749000	749000	748000	103
342	20230706	143900	26609617000	749000	750000	750000	748000	457
343	20230706	143800	26267316000	750000	750000	750000	749000	42
344	20230706	143700	26235831000	749000	749000	750000	749000	86
345	20230706	143600	26171365000	750000	750000	750000	749000	65
346	20230706	143500	26122625000	750000	750000	750000	749000	73
347	20230706	143400	26067905000	750000	749000	750000	749000	48
348	20230706	143300	26031924000	749000	749000	750000	749000	91
349	20230706	143200	25963717000	749000	750000	750000	749000	108
350	20230706	143100	25882759000	750000	750000	750000	749000	51
351	20230706	143000	25844529000	750000	750000	750000	749000	44
352	20230706	142900	25811540000	750000	749000	750000	749000	58
353	20230706	142800	25768064000	750000	749000	750000	749000	54
354	20230706	142700	25727593000	750000	749000	750000	749000	72
355	20230706	142600	25673635000	750000	750000	750000	749000	48
356	20230706	142500	25637647000	750000	749000	750000	749000	50
357	20230706	142400	25600160000	749000	750000	750000	749000	40
358	20230706	142300	25570169000	749000	749000	750000	749000	52
359	20230706	142200	25531190000	750000	750000	750000	749000	45
360	20230706	142100	25497452000	750000	750000	750000	749000	44
361	20230706	142000	25464465000	749000	751000	752000	749000	316
362	20230706	141900	25227278000	751000	752000	752000	751000	106
363	20230706	141800	25147630000	752000	751000	752000	751000	92
364	20230706	141700	25078483000	752000	752000	752000	751000	66
365	20230706	141600	25028856000	751000	752000	752000	751000	43
366	20230706	141500	24996534000	751000	752000	752000	751000	52
367	20230706	141400	24957443000	752000	750000	752000	750000	87
368	20230706	141300	24892097000	751000	751000	751000	750000	93
369	20230706	141200	24822260000	751000	751000	751000	750000	47
370	20230706	141100	24786975000	751000	750000	751000	749000	314
371	20230706	141000	24551466000	750000	750000	750000	749000	112
372	20230706	140900	24467478000	749000	750000	750000	749000	78
373	20230706	140800	24408990000	750000	750000	750000	749000	52
374	20230706	140700	24370000000	749000	750000	750000	749000	58
375	20230706	140600	24326518000	750000	750000	750000	749000	39
376	20230706	140500	24297287000	749000	750000	750000	749000	55
377	20230706	140400	24256051000	750000	750000	750000	749000	57
378	20230706	140300	24213313000	750000	749000	750000	749000	63
379	20230706	140200	24166077000	750000	750000	750000	749000	40
380	20230706	140100	24136081000	749000	750000	750000	749000	46
381	20230706	140000	24101595000	750000	750000	750000	749000	79
382	20230706	135900	24042355000	750000	750000	750000	749000	75
383	20230706	135800	23986143000	750000	750000	750000	749000	52
384	20230706	135700	23947149000	749000	750000	750000	749000	79
385	20230706	135600	23887913000	749000	750000	750000	749000	56
386	20230706	135500	23845938000	750000	749000	750000	749000	26
387	20230706	135400	23826453000	750000	749000	750000	748000	254
388	20230706	135300	23636200000	749000	749000	750000	748000	125
389	20230706	135200	23542587000	749000	749000	749000	748000	92
390	20230706	135100	23473697000	749000	748000	749000	748000	161
391	20230706	135000	23353128000	749000	748000	749000	748000	85
392	20230706	134900	23289526000	749000	749000	749000	748000	50
393	20230706	134800	23252088000	749000	749000	749000	748000	44
394	20230706	134700	23219147000	749000	749000	749000	748000	37
395	20230706	134600	23191439000	748000	749000	749000	748000	83
396	20230706	134500	23129317000	749000	749000	750000	748000	70
397	20230706	134400	23076881000	750000	750000	750000	749000	109
398	20230706	134300	22995216000	749000	750000	750000	749000	82
399	20230706	134200	22933777000	749000	749000	750000	749000	56
400	20230706	134100	22891789000	750000	750000	750000	749000	43
401	20230706	134000	22859553000	750000	749000	750000	749000	48
402	20230706	133900	22823565000	749000	750000	750000	749000	50
403	20230706	133800	22786076000	749000	749000	750000	748000	226
404	20230706	133700	22616765000	749000	749000	749000	748000	94
405	20230706	133600	22546374000	749000	748000	749000	748000	21
406	20230706	133500	22530656000	748000	749000	749000	748000	60
407	20230706	133400	22485743000	749000	748000	749000	748000	156
408	20230706	133300	22368920000	748000	749000	749000	748000	122
409	20230706	133200	22277611000	749000	748000	749000	748000	27
410	20230706	133100	22257403000	749000	749000	749000	748000	43
411	20230706	133000	22225201000	749000	749000	750000	748000	84
412	20230706	132900	22162287000	749000	749000	750000	749000	87
413	20230706	132800	22097100000	750000	749000	750000	749000	40
414	20230706	132700	22067112000	750000	750000	750000	749000	41
415	20230706	132600	22036368000	750000	749000	750000	749000	68
416	20230706	132500	21985418000	750000	750000	751000	749000	312
417	20230706	132400	21751425000	750000	751000	751000	750000	49
418	20230706	132300	21714644000	751000	750000	751000	750000	53
419	20230706	132200	21674872000	751000	750000	751000	750000	54
420	20230706	132100	21634351000	751000	750000	751000	750000	345
421	20230706	132000	21375419000	751000	751000	751000	750000	126
422	20230706	131900	21280808000	752000	751000	752000	750000	56
423	20230706	131800	21238739000	752000	752000	752000	750000	338
424	20230706	131700	20984877000	752000	752000	752000	751000	63
425	20230706	131600	20937513000	752000	752000	752000	751000	151
426	20230706	131500	20823995000	752000	751000	752000	751000	163
427	20230706	131400	20701449000	751000	751000	751000	750000	222
428	20230706	131300	20534744000	751000	751000	751000	750000	198
429	20230706	131200	20386058000	751000	751000	751000	750000	167
430	20230706	131100	20260651000	751000	749000	751000	748000	1031
431	20230706	131000	19488263000	749000	749000	749000	748000	189
432	20230706	130900	19346728000	749000	748000	749000	748000	159
433	20230706	130800	19227664000	748000	749000	749000	748000	163
434	20230706	130700	19105590000	749000	749000	749000	748000	140
435	20230706	130600	19000741000	749000	748000	749000	748000	93
436	20230706	130500	18931125000	749000	749000	749000	748000	113
437	20230706	130400	18846515000	749000	749000	749000	748000	50
438	20230706	130300	18809095000	749000	748000	749000	748000	54
439	20230706	130200	18768667000	749000	748000	749000	748000	64
440	20230706	130100	18720760000	749000	748000	749000	748000	131
441	20230706	130000	18622647000	749000	749000	749000	748000	66
442	20230706	125900	18573218000	749000	748000	749000	748000	53
443	20230706	125800	18533545000	749000	749000	749000	748000	80
444	20230706	125700	18473631000	749000	749000	749000	748000	63
445	20230706	125600	18426451000	749000	749000	749000	748000	30
446	20230706	125500	18403984000	749000	748000	749000	748000	55
447	20230706	125400	18362803000	749000	749000	749000	748000	61
448	20230706	125300	18317124000	748000	749000	749000	748000	39
449	20230706	125200	18287921000	749000	749000	749000	748000	43
450	20230706	125100	18255720000	749000	749000	749000	748000	62
451	20230706	125000	18209288000	749000	749000	749000	749000	34
452	20230706	124900	18183822000	748000	749000	749000	748000	35
453	20230706	124800	18157610000	749000	748000	749000	748000	61
454	20230706	124700	18111926000	748000	749000	749000	748000	39
455	20230706	124600	18082732000	749000	749000	749000	748000	66
456	20230706	124500	18033321000	748000	749000	749000	748000	52
457	20230706	124400	17994391000	749000	749000	749000	748000	77
458	20230706	124300	17936756000	749000	749000	749000	748000	45
459	20230706	124200	17903052000	749000	749000	749000	748000	69
460	20230706	124100	17851385000	749000	749000	749000	748000	37
461	20230706	124000	17823675000	749000	749000	749000	748000	40
462	20230706	123900	17793724000	748000	749000	749000	748000	53
463	20230706	123800	17754036000	748000	749000	749000	748000	51
464	20230706	123700	17715844000	749000	749000	749000	748000	28
465	20230706	123600	17694875000	749000	749000	749000	748000	43
466	20230706	123500	17662689000	748000	749000	749000	748000	61
467	20230706	123400	17617007000	749000	749000	749000	748000	27
468	20230706	123300	17596792000	749000	749000	749000	748000	56
469	20230706	123200	17554854000	748000	749000	749000	748000	28
470	20230706	123100	17533891000	749000	749000	749000	748000	53
471	20230706	123000	17494208000	748000	749000	749000	748000	21
472	20230706	122900	17478483000	749000	749000	749000	748000	28
473	20230706	122800	17457520000	749000	749000	749000	748000	34
474	20230706	122700	17432056000	749000	749000	750000	748000	75
475	20230706	122600	17375879000	749000	749000	750000	749000	225
476	20230706	122500	17207326000	750000	749000	750000	749000	46
477	20230706	122400	17172828000	749000	750000	750000	749000	61
478	20230706	122300	17127105000	750000	750000	750000	750000	41
479	20230706	122200	17096355000	750000	749000	750000	749000	31
480	20230706	122100	17073110000	750000	750000	750000	749000	47
481	20230706	122000	17037862000	750000	750000	750000	749000	47
482	20230706	121900	17002615000	750000	750000	750000	749000	63
483	20230706	121800	16955404000	749000	750000	750000	749000	31
484	20230706	121700	16932158000	750000	750000	750000	749000	37
485	20230706	121600	16904424000	750000	750000	750000	749000	42
486	20230706	121500	16872928000	750000	750000	750000	749000	43
487	20230706	121400	16840685000	750000	750000	750000	750000	16
488	20230706	121300	16828685000	750000	750000	750000	749000	24
489	20230706	121200	16810690000	750000	750000	750000	750000	36
490	20230706	121100	16783690000	749000	750000	750000	749000	126
491	20230706	121000	16689300000	750000	750000	750000	750000	35
492	20230706	120900	16663050000	749000	750000	750000	749000	33
493	20230706	120800	16638306000	750000	750000	750000	749000	46
494	20230706	120700	16603813000	750000	751000	751000	750000	352
495	20230706	120600	16339779000	751000	750000	751000	750000	42
496	20230706	120500	16308239000	750000	751000	751000	750000	92
497	20230706	120400	16239150000	751000	751000	751000	750000	55
498	20230706	120300	16197863000	751000	751000	751000	751000	45
499	20230706	120200	16164068000	751000	751000	751000	750000	76
500	20230706	120100	16106996000	750000	751000	751000	750000	57
501	20230706	120000	16064200000	751000	750000	751000	750000	24
502	20230706	115900	16046181000	751000	751000	751000	750000	53
503	20230706	115800	16006389000	751000	751000	751000	750000	58
504	20230706	115700	15962838000	750000	751000	751000	750000	24
505	20230706	115600	15944816000	751000	751000	751000	750000	33
506	20230706	115500	15920039000	751000	749000	751000	749000	159
507	20230706	115400	15800778000	749000	750000	750000	749000	41
508	20230706	115300	15770035000	750000	749000	750000	749000	96
509	20230706	115200	15698042000	750000	750000	750000	750000	45
510	20230706	115100	15664292000	750000	750000	750000	749000	53
511	20230706	115000	15624547000	750000	750000	750000	749000	37
512	20230706	114900	15596801000	750000	750000	750000	749000	45
513	20230706	114800	15563055000	749000	748000	750000	748000	897
514	20230706	114700	14891891000	748000	747000	748000	747000	38
515	20230706	114600	14863473000	748000	748000	748000	748000	53
516	20230706	114500	14823829000	748000	748000	748000	747000	46
517	20230706	114400	14789427000	748000	747000	748000	747000	82
518	20230706	114300	14728102000	748000	748000	748000	747000	60
519	20230706	114200	14683231000	748000	748000	748000	747000	53
520	20230706	114100	14643593000	747000	748000	748000	747000	31
521	20230706	114000	14620412000	747000	748000	748000	747000	55
522	20230706	113900	14579280000	748000	748000	748000	747000	49
523	20230706	113800	14542633000	748000	748000	748000	747000	38
524	20230706	113700	14514218000	748000	748000	748000	747000	65
525	20230706	113600	14465601000	748000	748000	748000	747000	45
526	20230706	113500	14431950000	747000	748000	748000	747000	195
527	20230706	113400	14286120000	748000	748000	748000	747000	55
528	20230706	113300	14244988000	747000	748000	748000	747000	48
529	20230706	113200	14209092000	747000	748000	748000	747000	42
530	20230706	113100	14177680000	748000	748000	748000	747000	54
531	20230706	113000	14137299000	747000	747000	748000	747000	56
532	20230706	112900	14095426000	748000	747000	748000	747000	32
533	20230706	112800	14071494000	748000	747000	748000	747000	51
534	20230706	112700	14033359000	748000	748000	748000	747000	124
535	20230706	112600	13940613000	748000	748000	748000	747000	27
536	20230706	112500	13920424000	748000	748000	748000	747000	33
537	20230706	112400	13895747000	748000	748000	748000	747000	52
538	20230706	112300	13856859000	748000	748000	748000	747000	27
539	20230706	112200	13836670000	747000	748000	748000	747000	101
540	20230706	112100	13761200000	748000	748000	748000	747000	121
541	20230706	112000	13670791000	748000	748000	748000	747000	71
542	20230706	111900	13617689000	748000	748000	748000	747000	30
543	20230706	111800	13595255000	747000	748000	748000	747000	43
544	20230706	111700	13563101000	748000	748000	748000	747000	66
545	20230706	111600	13513734000	747000	748000	748000	747000	23
546	20230706	111500	13496536000	748000	748000	748000	747000	64
547	20230706	111400	13448679000	747000	747000	748000	747000	11
548	20230706	111300	13440457000	748000	748000	748000	748000	102
549	20230706	111200	13364161000	747000	748000	748000	747000	50
550	20230706	111100	13326777000	748000	747000	748000	747000	32
551	20230706	111000	13302843000	748000	748000	748000	747000	24
552	20230706	110900	13284899000	747000	747000	747000	747000	15
553	20230706	110800	13273694000	747000	748000	748000	747000	70
554	20230706	110700	13221373000	747000	747000	748000	747000	42
555	20230706	110600	13189969000	748000	748000	748000	747000	18
556	20230706	110500	13176508000	748000	747000	748000	747000	41
557	20230706	110400	13145854000	748000	747000	748000	747000	19
558	20230706	110300	13131649000	748000	748000	748000	747000	327
559	20230706	110200	12887133000	748000	749000	749000	748000	51
560	20230706	110100	12848979000	749000	749000	749000	748000	72
561	20230706	110000	12795071000	749000	748000	749000	748000	41
562	20230706	105900	12764363000	749000	749000	749000	748000	30
563	20230706	105800	12741897000	748000	748000	749000	748000	72
564	20230706	105700	12687988000	749000	749000	749000	748000	43
565	20230706	105600	12655788000	749000	747000	749000	747000	652
566	20230706	105500	12168066000	747000	748000	748000	747000	37
567	20230706	105400	12140398000	747000	748000	748000	747000	34
568	20230706	105300	12114981000	747000	747000	748000	747000	37
569	20230706	105200	12087320000	747000	747000	748000	747000	50
570	20230706	105100	12049951000	747000	747000	748000	747000	14
571	20230706	105000	12039489000	747000	748000	748000	747000	41
572	20230706	104900	12008836000	748000	747000	748000	747000	34
573	20230706	104800	11983431000	747000	747000	748000	747000	25
574	20230706	104700	11964741000	747000	748000	748000	747000	36
575	20230706	104600	11937843000	747000	747000	748000	747000	289
576	20230706	104500	11721934000	747000	747000	748000	747000	11
577	20230706	104400	11713713000	748000	747000	748000	747000	84
578	20230706	104300	11650883000	747000	748000	749000	747000	155
579	20230706	104200	11534973000	749000	748000	749000	748000	30
580	20230706	104100	11512509000	748000	749000	749000	748000	182
581	20230706	104000	11376359000	749000	748000	749000	748000	55
582	20230706	103900	11335195000	748000	749000	749000	748000	292
583	20230706	103800	11116756000	748000	749000	749000	748000	23
584	20230706	103700	11099536000	749000	749000	749000	748000	85
585	20230706	103600	11035880000	749000	748000	749000	748000	69
586	20230706	103500	10984259000	748000	749000	749000	748000	40
587	20230706	103400	10954302000	748000	749000	749000	748000	21
588	20230706	103300	10938579000	748000	748000	749000	748000	24
589	20230706	103200	10920608000	749000	749000	749000	748000	24
590	20230706	103100	10902640000	749000	748000	749000	748000	34
591	20230706	103000	10877180000	748000	749000	749000	748000	25
592	20230706	102900	10858460000	749000	749000	749000	749000	16
593	20230706	102800	10846476000	749000	748000	749000	748000	18
594	20230706	102700	10832999000	749000	749000	749000	748000	37
595	20230706	102600	10805302000	749000	749000	749000	748000	17
596	20230706	102500	10792572000	749000	748000	749000	748000	383
597	20230706	102400	10506057000	748000	749000	749000	748000	31
598	20230706	102300	10482845000	749000	748000	749000	748000	60
599	20230706	102200	10437920000	749000	748000	749000	748000	35
600	20230706	102100	10411716000	749000	748000	749000	748000	138
601	20230706	102000	10308458000	749000	749000	749000	748000	95
602	20230706	101900	10237389000	749000	749000	749000	748000	24
603	20230706	101800	10219417000	748000	750000	750000	748000	169
604	20230706	101700	10092814000	750000	750000	750000	749000	120
605	20230706	101600	10002821000	750000	749000	750000	748000	137
606	20230706	101500	9900202000	748000	748000	748000	747000	200
607	20230706	101400	9750608000	748000	748000	748000	748000	14
608	20230706	101300	9740136000	748000	747000	748000	747000	12
609	20230706	101200	9731165000	747000	748000	748000	747000	18
610	20230706	101100	9717707000	747000	748000	748000	747000	52
611	20230706	101000	9678817000	748000	747000	748000	747000	66
612	20230706	100900	9629455000	747000	747000	747000	747000	23
613	20230706	100800	9612274000	747000	746000	747000	746000	490
614	20230706	100700	9246264000	747000	747000	747000	747000	351
615	20230706	100600	8984067000	747000	747000	748000	747000	27
616	20230706	100500	8963887000	747000	748000	748000	747000	54
617	20230706	100400	8923544000	747000	748000	748000	747000	141
618	20230706	100300	8818202000	747000	747000	748000	747000	6
619	20230706	100200	8813719000	748000	748000	748000	747000	32
620	20230706	100100	8789802000	748000	747000	748000	747000	18
621	20230706	100000	8776340000	747000	748000	748000	747000	130
622	20230706	095900	8679135000	748000	747000	748000	747000	9
623	20230706	095800	8672410000	748000	748000	748000	747000	470
624	20230706	095700	8321252000	748000	748000	749000	747000	229
625	20230706	095600	8149957000	748000	748000	748000	747000	112
626	20230706	095500	8066183000	748000	748000	748000	747000	44
627	20230706	095400	8033295000	748000	748000	748000	747000	52
628	20230706	095300	7994418000	748000	748000	748000	747000	39
629	20230706	095200	7965256000	747000	748000	748000	747000	12
630	20230706	095100	7956283000	748000	749000	749000	747000	94
631	20230706	095000	7885968000	749000	748000	749000	748000	214
632	20230706	094900	7725761000	748000	748000	748000	747000	44
633	20230706	094800	7692860000	748000	746000	748000	746000	224
634	20230706	094700	7525542000	746000	746000	746000	746000	221
635	20230706	094600	7360676000	746000	747000	747000	746000	264
636	20230706	094500	7163628000	747000	746000	747000	746000	765
637	20230706	094400	6592921000	746000	746000	747000	746000	34
638	20230706	094300	6567531000	747000	747000	747000	747000	101
639	20230706	094200	6492084000	746000	747000	747000	746000	69
640	20230706	094100	6440590000	746000	746000	747000	746000	25
641	20230706	094000	6421925000	746000	747000	747000	746000	33
642	20230706	093900	6397281000	746000	746000	747000	746000	39
643	20230706	093800	6368153000	747000	747000	747000	746000	113
644	20230706	093700	6283826000	747000	746000	747000	746000	105
645	20230706	093600	6205430000	746000	747000	747000	746000	57
646	20230706	093500	6162857000	747000	747000	747000	746000	47
647	20230706	093400	6127753000	747000	747000	747000	747000	60
648	20230706	093300	6082933000	747000	746000	747000	746000	35
649	20230706	093200	6056800000	747000	746000	747000	746000	20
650	20230706	093100	6041877000	747000	746000	747000	746000	12
651	20230706	093000	6032922000	747000	747000	747000	746000	87
652	20230706	092900	5968001000	746000	746000	746000	746000	10
653	20230706	092800	5960541000	747000	747000	747000	747000	30
654	20230706	092700	5938131000	746000	746000	747000	746000	21
655	20230706	092600	5922451000	747000	747000	747000	746000	167
656	20230706	092500	5797777000	747000	746000	747000	746000	98
657	20230706	092400	5724594000	746000	746000	746000	745000	119
658	20230706	092300	5635825000	746000	746000	746000	745000	137
659	20230706	092200	5533630000	746000	746000	747000	745000	242
660	20230706	092100	5353100000	746000	745000	746000	745000	333
661	20230706	092000	5104985000	745000	743000	745000	743000	520
662	20230706	091900	4718110000	743000	744000	744000	743000	194
663	20230706	091800	4573803000	744000	743000	744000	743000	102
664	20230706	091700	4497987000	743000	743000	744000	743000	308
665	20230706	091600	4269137000	743000	745000	745000	743000	1259
666	20230706	091500	3331815000	745000	745000	746000	745000	229
667	20230706	091400	3161205000	745000	746000	746000	745000	93
668	20230706	091300	3091849000	745000	746000	746000	745000	196
669	20230706	091200	2945707000	746000	745000	746000	745000	174
670	20230706	091100	2816024000	745000	746000	746000	745000	104
671	20230706	091000	2738478000	746000	747000	747000	745000	335
672	20230706	090900	2488568000	747000	746000	747000	746000	171
673	20230706	090800	2360998000	746000	748000	748000	746000	538
674	20230706	090700	1958830000	748000	749000	749000	748000	282
675	20230706	090600	1747658000	749000	749000	750000	749000	302
676	20230706	090500	1521335000	749000	749000	750000	749000	130
677	20230706	090400	1423935000	750000	751000	751000	748000	685
678	20230706	090300	910349000	750000	751000	751000	750000	191
679	20230706	090200	766957000	751000	751000	751000	750000	228
680	20230706	090100	595778000	751000	751000	752000	750000	261
681	20230706	090000	399816000	751000	755000	756000	751000	529