KissMeData/137400/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200100	14783197600	56500	56500	56500	56500	5393
3	20230707	200000	14783197600	56500	56500	56500	56500	0
4	20230707	195900	14783197600	56500	56500	56500	56500	0
5	20230707	195800	14783197600	56500	56500	56500	56500	0
6	20230707	195700	14783197600	56500	56500	56500	56500	0
7	20230707	195600	14783197600	56500	56500	56500	56500	0
8	20230707	195500	14783197600	56500	56500	56500	56500	0
9	20230707	195400	14783197600	56500	56500	56500	56500	0
10	20230707	195300	14783197600	56500	56500	56500	56500	0
11	20230707	195200	14783197600	56500	56500	56500	56500	0
12	20230707	195100	14783197600	56500	56500	56500	56500	0
13	20230707	195000	14783197600	56500	56500	56500	56500	0
14	20230707	194900	14783197600	56500	56500	56500	56500	0
15	20230707	194800	14783197600	56500	56500	56500	56500	0
16	20230707	194700	14783197600	56500	56500	56500	56500	0
17	20230707	194600	14783197600	56500	56500	56500	56500	0
18	20230707	194500	14783197600	56500	56500	56500	56500	0
19	20230707	194400	14783197600	56500	56500	56500	56500	0
20	20230707	194300	14783197600	56500	56500	56500	56500	0
21	20230707	194200	14783197600	56500	56500	56500	56500	0
22	20230707	194100	14783197600	56500	56500	56500	56500	0
23	20230707	194000	14783197600	56500	56500	56500	56500	0
24	20230707	193900	14783197600	56500	56500	56500	56500	0
25	20230707	193800	14783197600	56500	56500	56500	56500	0
26	20230707	193700	14783197600	56500	56500	56500	56500	0
27	20230707	193600	14783197600	56500	56500	56500	56500	0
28	20230707	193500	14783197600	56500	56500	56500	56500	0
29	20230707	193400	14783197600	56500	56500	56500	56500	0
30	20230707	193300	14783197600	56500	56500	56500	56500	0
31	20230707	193200	14783197600	56500	56500	56500	56500	0
32	20230707	193100	14783197600	56500	56500	56500	56500	5393
33	20230707	193000	14783197600	56500	56500	56500	56500	0
34	20230707	192900	14783197600	56500	56500	56500	56500	0
35	20230707	192800	14783197600	56500	56500	56500	56500	0
36	20230707	192700	14783197600	56500	56500	56500	56500	0
37	20230707	192600	14783197600	56500	56500	56500	56500	0
38	20230707	192500	14783197600	56500	56500	56500	56500	0
39	20230707	192400	14783197600	56500	56500	56500	56500	0
40	20230707	192300	14783197600	56500	56500	56500	56500	0
41	20230707	192200	14783197600	56500	56500	56500	56500	0
42	20230707	192100	14783197600	56500	56500	56500	56500	0
43	20230707	192000	14783197600	56500	56500	56500	56500	0
44	20230707	191900	14783197600	56500	56500	56500	56500	0
45	20230707	191800	14783197600	56500	56500	56500	56500	0
46	20230707	191700	14783197600	56500	56500	56500	56500	0
47	20230707	191600	14783197600	56500	56500	56500	56500	0
48	20230707	191500	14783197600	56500	56500	56500	56500	0
49	20230707	191400	14783197600	56500	56500	56500	56500	0
50	20230707	191300	14783197600	56500	56500	56500	56500	0
51	20230707	191200	14783197600	56500	56500	56500	56500	0
52	20230707	191100	14783197600	56500	56500	56500	56500	0
53	20230707	191000	14783197600	56500	56500	56500	56500	0
54	20230707	190900	14783197600	56500	56500	56500	56500	0
55	20230707	190800	14783197600	56500	56500	56500	56500	0
56	20230707	190700	14783197600	56500	56500	56500	56500	0
57	20230707	190600	14783197600	56500	56500	56500	56500	0
58	20230707	190500	14783197600	56500	56500	56500	56500	0
59	20230707	190400	14783197600	56500	56500	56500	56500	0
60	20230707	190300	14783197600	56500	56500	56500	56500	0
61	20230707	190200	14783197600	56500	56500	56500	56500	0
62	20230707	190100	14783197600	56500	56500	56500	56500	5393
63	20230707	190000	14783197600	56500	56500	56500	56500	0
64	20230707	185900	14783197600	56500	56500	56500	56500	0
65	20230707	185800	14783197600	56500	56500	56500	56500	0
66	20230707	185700	14783197600	56500	56500	56500	56500	0
67	20230707	185600	14783197600	56500	56500	56500	56500	0
68	20230707	185500	14783197600	56500	56500	56500	56500	0
69	20230707	185400	14783197600	56500	56500	56500	56500	0
70	20230707	185300	14783197600	56500	56500	56500	56500	0
71	20230707	185200	14783197600	56500	56500	56500	56500	0
72	20230707	185100	14783197600	56500	56500	56500	56500	0
73	20230707	185000	14783197600	56500	56500	56500	56500	0
74	20230707	184900	14783197600	56500	56500	56500	56500	0
75	20230707	184800	14783197600	56500	56500	56500	56500	0
76	20230707	184700	14783197600	56500	56500	56500	56500	0
77	20230707	184600	14783197600	56500	56500	56500	56500	0
78	20230707	184500	14783197600	56500	56500	56500	56500	0
79	20230707	184400	14783197600	56500	56500	56500	56500	0
80	20230707	184300	14783197600	56500	56500	56500	56500	0
81	20230707	184200	14783197600	56500	56500	56500	56500	0
82	20230707	184100	14783197600	56500	56500	56500	56500	0
83	20230707	184000	14783197600	56500	56500	56500	56500	0
84	20230707	183900	14783197600	56500	56500	56500	56500	0
85	20230707	183800	14783197600	56500	56500	56500	56500	0
86	20230707	183700	14783197600	56500	56500	56500	56500	0
87	20230707	183600	14783197600	56500	56500	56500	56500	0
88	20230707	183500	14783197600	56500	56500	56500	56500	0
89	20230707	183400	14783197600	56500	56500	56500	56500	0
90	20230707	183300	14783197600	56500	56500	56500	56500	0
91	20230707	183200	14783197600	56500	56500	56500	56500	0
92	20230707	183100	14783197600	56500	56500	56500	56500	5393
93	20230707	183000	14783197600	56500	56500	56500	56500	0
94	20230707	182900	14783197600	56500	56500	56500	56500	0
95	20230707	182800	14783197600	56500	56500	56500	56500	0
96	20230707	182700	14783197600	56500	56500	56500	56500	0
97	20230707	182600	14783197600	56500	56500	56500	56500	0
98	20230707	182500	14783197600	56500	56500	56500	56500	0
99	20230707	182400	14783197600	56500	56500	56500	56500	0
100	20230707	182300	14783197600	56500	56500	56500	56500	0
101	20230707	182200	14783197600	56500	56500	56500	56500	0
102	20230707	182100	14783197600	56500	56500	56500	56500	0
103	20230707	182000	14783197600	56500	56500	56500	56500	0
104	20230707	181900	14783197600	56500	56500	56500	56500	0
105	20230707	181800	14783197600	56500	56500	56500	56500	0
106	20230707	181700	14783197600	56500	56500	56500	56500	0
107	20230707	181600	14783197600	56500	56500	56500	56500	0
108	20230707	181500	14783197600	56500	56500	56500	56500	0
109	20230707	181400	14783197600	56500	56500	56500	56500	0
110	20230707	181300	14783197600	56500	56500	56500	56500	0
111	20230707	181200	14783197600	56500	56500	56500	56500	0
112	20230707	181100	14783197600	56500	56500	56500	56500	0
113	20230707	181000	14783197600	56500	56500	56500	56500	0
114	20230707	180900	14783197600	56500	56500	56500	56500	0
115	20230707	180800	14783197600	56500	56500	56500	56500	0
116	20230707	180700	14783197600	56500	56500	56500	56500	0
117	20230707	180600	14783197600	56500	56500	56500	56500	0
118	20230707	180500	14783197600	56500	56500	56500	56500	0
119	20230707	180400	14783197600	56500	56500	56500	56500	0
120	20230707	180300	14783197600	56500	56500	56500	56500	0
121	20230707	180200	14783197600	56500	56500	56500	56500	0
122	20230707	180100	14783197600	56500	56500	56500	56500	5393
123	20230707	180000	14783197600	56500	56500	56500	56500	0
124	20230707	175900	14783197600	56500	56500	56500	56500	0
125	20230707	175800	14783197600	56500	56500	56500	56500	0
126	20230707	175700	14783197600	56500	56500	56500	56500	0
127	20230707	175600	14783197600	56500	56500	56500	56500	0
128	20230707	175500	14783197600	56500	56500	56500	56500	0
129	20230707	175400	14783197600	56500	56500	56500	56500	0
130	20230707	175300	14783197600	56500	56500	56500	56500	0
131	20230707	175200	14783197600	56500	56500	56500	56500	0
132	20230707	175100	14783197600	56500	56500	56500	56500	0
133	20230707	175000	14783197600	56500	56500	56500	56500	0
134	20230707	174900	14783197600	56500	56500	56500	56500	0
135	20230707	174800	14783197600	56500	56500	56500	56500	0
136	20230707	174700	14783197600	56500	56500	56500	56500	0
137	20230707	174600	14783197600	56500	56500	56500	56500	0
138	20230707	174500	14783197600	56500	56500	56500	56500	0
139	20230707	174400	14783197600	56500	56500	56500	56500	0
140	20230707	174300	14783197600	56500	56500	56500	56500	0
141	20230707	174200	14783197600	56500	56500	56500	56500	0
142	20230707	174100	14783197600	56500	56500	56500	56500	0
143	20230707	174000	14783197600	56500	56500	56500	56500	0
144	20230707	173900	14783197600	56500	56500	56500	56500	0
145	20230707	173800	14783197600	56500	56500	56500	56500	0
146	20230707	173700	14783197600	56500	56500	56500	56500	0
147	20230707	173600	14783197600	56500	56500	56500	56500	0
148	20230707	173500	14783197600	56500	56500	56500	56500	0
149	20230707	173400	14783197600	56500	56500	56500	56500	0
150	20230707	173300	14783197600	56500	56500	56500	56500	0
151	20230707	173200	14783197600	56500	56500	56500	56500	0
152	20230707	173100	14783197600	56500	56500	56500	56500	5393
153	20230707	173000	14783197600	56500	56500	56500	56500	0
154	20230707	172900	14783197600	56500	56500	56500	56500	0
155	20230707	172800	14783197600	56500	56500	56500	56500	0
156	20230707	172700	14783197600	56500	56500	56500	56500	0
157	20230707	172600	14783197600	56500	56500	56500	56500	0
158	20230707	172500	14783197600	56500	56500	56500	56500	0
159	20230707	172400	14783197600	56500	56500	56500	56500	0
160	20230707	172300	14783197600	56500	56500	56500	56500	0
161	20230707	172200	14783197600	56500	56500	56500	56500	0
162	20230707	172100	14783197600	56500	56500	56500	56500	0
163	20230707	172000	14783197600	56500	56500	56500	56500	0
164	20230707	171900	14783197600	56500	56500	56500	56500	0
165	20230707	171800	14783197600	56500	56500	56500	56500	0
166	20230707	171700	14783197600	56500	56500	56500	56500	0
167	20230707	171600	14783197600	56500	56500	56500	56500	0
168	20230707	171500	14783197600	56500	56500	56500	56500	0
169	20230707	171400	14783197600	56500	56500	56500	56500	0
170	20230707	171300	14783197600	56500	56500	56500	56500	0
171	20230707	171200	14783197600	56500	56500	56500	56500	0
172	20230707	171100	14783197600	56500	56500	56500	56500	0
173	20230707	171000	14783197600	56500	56500	56500	56500	0
174	20230707	170900	14783197600	56500	56500	56500	56500	0
175	20230707	170800	14783197600	56500	56500	56500	56500	0
176	20230707	170700	14783197600	56500	56500	56500	56500	0
177	20230707	170600	14783197600	56500	56500	56500	56500	0
178	20230707	170500	14783197600	56500	56500	56500	56500	0
179	20230707	170400	14783197600	56500	56500	56500	56500	0
180	20230707	170300	14783197600	56500	56500	56500	56500	0
181	20230707	170200	14783197600	56500	56500	56500	56500	0
182	20230707	170100	14783197600	56500	56500	56500	56500	5393
183	20230707	170000	14783197600	56500	56500	56500	56500	0
184	20230707	165900	14783197600	56500	56500	56500	56500	0
185	20230707	165800	14783197600	56500	56500	56500	56500	0
186	20230707	165700	14783197600	56500	56500	56500	56500	0
187	20230707	165600	14783197600	56500	56500	56500	56500	0
188	20230707	165500	14783197600	56500	56500	56500	56500	0
189	20230707	165400	14783197600	56500	56500	56500	56500	0
190	20230707	165300	14783197600	56500	56500	56500	56500	0
191	20230707	165200	14783197600	56500	56500	56500	56500	0
192	20230707	165100	14783197600	56500	56500	56500	56500	0
193	20230707	165000	14783197600	56500	56500	56500	56500	0
194	20230707	164900	14783197600	56500	56500	56500	56500	0
195	20230707	164800	14783197600	56500	56500	56500	56500	0
196	20230707	164700	14783197600	56500	56500	56500	56500	0
197	20230707	164600	14783197600	56500	56500	56500	56500	0
198	20230707	164500	14783197600	56500	56500	56500	56500	0
199	20230707	164400	14783197600	56500	56500	56500	56500	0
200	20230707	164300	14783197600	56500	56500	56500	56500	0
201	20230707	164200	14783197600	56500	56500	56500	56500	0
202	20230707	164100	14783197600	56500	56500	56500	56500	0
203	20230707	164000	14783197600	56500	56500	56500	56500	0
204	20230707	163900	14783197600	56500	56500	56500	56500	0
205	20230707	163800	14783197600	56500	56500	56500	56500	0
206	20230707	163700	14783197600	56500	56500	56500	56500	0
207	20230707	163600	14783197600	56500	56500	56500	56500	0
208	20230707	163500	14783197600	56500	56500	56500	56500	0
209	20230707	163400	14783197600	56500	56500	56500	56500	0
210	20230707	163300	14783197600	56500	56500	56500	56500	0
211	20230707	163200	14783197600	56500	56500	56500	56500	0
212	20230707	163100	14783197600	56500	56500	56500	56500	5393
213	20230707	163000	14783197600	56500	56500	56500	56500	0
214	20230707	162900	14783197600	56500	56500	56500	56500	0
215	20230707	162800	14783197600	56500	56500	56500	56500	0
216	20230707	162700	14783197600	56500	56500	56500	56500	0
217	20230707	162600	14783197600	56500	56500	56500	56500	0
218	20230707	162500	14783197600	56500	56500	56500	56500	0
219	20230707	162400	14783197600	56500	56500	56500	56500	0
220	20230707	162300	14783197600	56500	56500	56500	56500	0
221	20230707	162200	14783197600	56500	56500	56500	56500	0
222	20230707	162100	14783197600	56500	56500	56500	56500	0
223	20230707	162000	14783197600	56500	56500	56500	56500	0
224	20230707	161900	14783197600	56500	56500	56500	56500	0
225	20230707	161800	14783197600	56500	56500	56500	56500	0
226	20230707	161700	14783197600	56500	56500	56500	56500	0
227	20230707	161600	14783197600	56500	56500	56500	56500	0
228	20230707	161500	14783197600	56500	56500	56500	56500	0
229	20230707	161400	14783197600	56500	56500	56500	56500	0
230	20230707	161300	14783197600	56500	56500	56500	56500	0
231	20230707	161200	14783197600	56500	56500	56500	56500	0
232	20230707	161100	14783197600	56500	56500	56500	56500	0
233	20230707	161000	14783197600	56500	56500	56500	56500	0
234	20230707	160900	14783197600	56500	56500	56500	56500	0
235	20230707	160800	14783197600	56500	56500	56500	56500	0
236	20230707	160700	14783197600	56500	56500	56500	56500	0
237	20230707	160600	14783197600	56500	56500	56500	56500	0
238	20230707	160500	14783197600	56500	56500	56500	56500	0
239	20230707	160400	14783197600	56500	56500	56500	56500	0
240	20230707	160300	14783197600	56500	56500	56500	56500	0
241	20230707	160200	14783197600	56500	56500	56500	56500	0
242	20230707	160100	14783197600	56500	56500	56500	56500	5393
243	20230707	160000	14783197600	56500	56500	56500	56500	0
244	20230707	155900	14783197600	56500	56500	56500	56500	0
245	20230707	155800	14783197600	56500	56500	56500	56500	0
246	20230707	155700	14783197600	56500	56500	56500	56500	0
247	20230707	155600	14783197600	56500	56500	56500	56500	0
248	20230707	155500	14783197600	56500	56500	56500	56500	0
249	20230707	155400	14783197600	56500	56500	56500	56500	0
250	20230707	155300	14783197600	56500	56500	56500	56500	0
251	20230707	155200	14783197600	56500	56500	56500	56500	0
252	20230707	155100	14783197600	56500	56500	56500	56500	0
253	20230707	155000	14783197600	56500	56500	56500	56500	0
254	20230707	154900	14783197600	56500	56500	56500	56500	0
255	20230707	154800	14783197600	56500	56500	56500	56500	0
256	20230707	154700	14783197600	56500	56500	56500	56500	0
257	20230707	154600	14783197600	56500	56500	56500	56500	0
258	20230707	154500	14783197600	56500	56500	56500	56500	0
259	20230707	154400	14783197600	56500	56500	56500	56500	0
260	20230707	154300	14783197600	56500	56500	56500	56500	0
261	20230707	154200	14783197600	56500	56500	56500	56500	0
262	20230707	154100	14783197600	56500	56500	56500	56500	0
263	20230707	154000	14783197600	56500	56500	56500	56500	0
264	20230707	153900	14783197600	56500	56500	56500	56500	0
265	20230707	153800	14783197600	56500	56500	56500	56500	0
266	20230707	153700	14783197600	56500	56500	56500	56500	0
267	20230707	153600	14783197600	56500	56500	56500	56500	0
268	20230707	153500	14783197600	56500	56500	56500	56500	0
269	20230707	153400	14783197600	56500	56500	56500	56500	0
270	20230707	153300	14783197600	56500	56500	56500	56500	0
271	20230707	153200	14783197600	56500	56500	56500	56500	0
272	20230707	153100	14783197600	56500	56500	56500	56500	5393
273	20230707	153000	14783197600	56500	56500	56500	56500	5393
274	20230707	152900	14478493100	56500	56500	56500	56500	0
275	20230707	152800	14478493100	56500	56500	56500	56500	0
276	20230707	152700	14478493100	56500	56500	56500	56500	0
277	20230707	152600	14478493100	56500	56500	56500	56500	0
278	20230707	152500	14478493100	56500	56500	56500	56500	0
279	20230707	152400	14478493100	56500	56500	56500	56500	0
280	20230707	152300	14478493100	56500	56500	56500	56500	0
281	20230707	152200	14478493100	56500	56500	56500	56500	0
282	20230707	152100	14478493100	56500	56500	56500	56500	0
283	20230707	152000	14478493100	56500	56500	56500	56500	0
284	20230707	151900	14478493100	56500	56500	56500	56400	1026
285	20230707	151800	14420536200	56500	56500	56500	56400	447
286	20230707	151700	14395301600	56500	56400	56500	56400	1155
287	20230707	151600	14330044700	56500	56400	56500	56400	540
288	20230707	151500	14299569400	56500	56400	56500	56400	372
289	20230707	151400	14278562700	56500	56500	56600	56400	907
290	20230707	151300	14227323200	56500	56500	56600	56500	674
291	20230707	151200	14189240900	56500	56500	56500	56400	573
292	20230707	151100	14156876800	56500	56500	56500	56400	256
293	20230707	151000	14142413600	56500	56500	56500	56400	1462
294	20230707	150900	14059874500	56500	56600	56600	56400	545
295	20230707	150800	14029083100	56600	56500	56600	56500	929
296	20230707	150700	13976593000	56500	56500	56500	56500	2359
297	20230707	150600	13843309500	56500	56600	56600	56500	254
298	20230707	150500	13828953000	56500	56500	56600	56500	309
299	20230707	150400	13811472700	56600	56600	56600	56500	646
300	20230707	150300	13774943600	56500	56600	56600	56500	50
301	20230707	150200	13772114400	56600	56500	56600	56500	142
302	20230707	150100	13764084000	56500	56400	56500	56400	910
303	20230707	150000	13712669500	56400	56400	56500	56400	141
304	20230707	145900	13704715800	56400	56600	56600	56400	3551
305	20230707	145800	13504228700	56600	56500	56600	56500	189
306	20230707	145700	13493534500	56500	56500	56600	56500	147
307	20230707	145600	13485220100	56500	56600	56600	56500	152
308	20230707	145500	13476619300	56600	56500	56600	56500	588
309	20230707	145400	13443338700	56500	56500	56600	56500	224
310	20230707	145300	13430676300	56600	56600	56600	56500	689
311	20230707	145200	13391681400	56500	56500	56600	56500	288
312	20230707	145100	13375397000	56600	56500	56600	56400	2108
313	20230707	145000	13256160000	56500	56500	56500	56400	1273
314	20230707	144900	13184236500	56500	56500	56500	56400	139
315	20230707	144800	13176384700	56500	56500	56500	56500	84
316	20230707	144700	13171638700	56400	56500	56500	56400	524
317	20230707	144600	13142082900	56500	56400	56500	56400	180
318	20230707	144500	13131921400	56500	56600	56600	56400	621
319	20230707	144400	13096835900	56600	56600	56600	56500	975
320	20230707	144300	13041689800	56600	56400	56600	56400	1361
321	20230707	144200	12964795600	56400	56400	56500	56300	1925
322	20230707	144100	12856225300	56400	56300	56400	56300	401
323	20230707	144000	12833648900	56300	56400	56400	56300	397
324	20230707	143900	12811294400	56300	56400	56400	56300	604
325	20230707	143800	12777276600	56400	56400	56400	56300	93
326	20230707	143700	12772031700	56400	56300	56400	56300	181
327	20230707	143600	12761834400	56400	56300	56400	56300	142
328	20230707	143500	12753834700	56400	56400	56400	56400	437
329	20230707	143400	12729187900	56400	56400	56400	56300	135
330	20230707	143300	12721584000	56300	56400	56400	56300	166
331	20230707	143200	12712235500	56400	56400	56400	56300	29
332	20230707	143100	12710602100	56400	56300	56400	56200	274
333	20230707	143000	12695183400	56300	56300	56300	56200	724
334	20230707	142900	12654430900	56300	56200	56300	56200	267
335	20230707	142800	12639412100	56200	56300	56300	56200	65
336	20230707	142700	12635752800	56300	56300	56300	56200	35
337	20230707	142600	12633782400	56300	56300	56300	56300	146
338	20230707	142500	12625562600	56300	56300	56300	56200	134
339	20230707	142400	12618021400	56300	56300	56300	56200	176
340	20230707	142300	12608120700	56300	56300	56300	56300	71
341	20230707	142200	12604123400	56300	56300	56300	56200	149
342	20230707	142100	12595735100	56300	56400	56400	56200	496
343	20230707	142000	12567812300	56300	56300	56400	56300	641
344	20230707	141900	12531722500	56400	56300	56400	56300	33
345	20230707	141800	12529861600	56400	56300	56400	56300	204
346	20230707	141700	12518357900	56300	56400	56400	56300	138
347	20230707	141600	12510586200	56400	56400	56400	56300	359
348	20230707	141500	12490371000	56300	56300	56300	56300	831
349	20230707	141400	12443585700	56200	56200	56300	56200	242
350	20230707	141300	12429971200	56200	56100	56200	56100	1038
351	20230707	141200	12371636100	56100	56200	56200	56100	16
352	20230707	141100	12370737600	56200	56200	56200	56200	3
353	20230707	141000	12370569000	56100	56100	56200	56000	890
354	20230707	140900	12320630800	56100	56000	56100	56000	942
355	20230707	140800	12267784700	56000	56100	56100	56000	240
356	20230707	140700	12254320800	56100	56100	56100	56100	566
357	20230707	140600	12222568200	56200	56100	56200	56100	132
358	20230707	140500	12215162000	56100	56200	56200	56000	78
359	20230707	140400	12210785900	56200	56100	56200	56000	349
360	20230707	140300	12191235000	56100	56100	56100	56100	118
361	20230707	140200	12184615200	56100	56100	56100	56000	250
362	20230707	140100	12170601700	56100	56000	56100	56000	210
363	20230707	140000	12158823300	56100	56100	56100	56000	234
364	20230707	135900	12145705900	56100	56100	56100	56100	66
365	20230707	135800	12142003300	56100	56300	56300	56100	1556
366	20230707	135700	12054680300	56200	56200	56200	56100	645
367	20230707	135600	12018440500	56200	56200	56200	56200	692
368	20230707	135500	11979550100	56100	56200	56200	56100	154
369	20230707	135400	11970910400	56100	56200	56200	56100	179
370	20230707	135300	11960852700	56200	56100	56200	56100	164
371	20230707	135200	11951645800	56200	56200	56200	56100	38
372	20230707	135100	11949511800	56200	56100	56200	56100	5
373	20230707	135000	11949231100	56200	56200	56200	56100	17
374	20230707	134900	11948275900	56200	56200	56200	56100	40
375	20230707	134800	11946029100	56200	56200	56200	56100	101
376	20230707	134700	11940362400	56200	56200	56200	56100	137
377	20230707	134600	11932665000	56200	56200	56200	56200	127
378	20230707	134500	11925527600	56200	56200	56200	56100	270
379	20230707	134400	11910377400	56200	56200	56200	56200	39
380	20230707	134300	11908185600	56200	56200	56200	56100	407
381	20230707	134200	11885348200	56100	56100	56200	56100	475
382	20230707	134100	11858658800	56100	56100	56200	56100	142
383	20230707	134000	11850682000	56200	56200	56200	56200	7
384	20230707	133900	11850288600	56200	56200	56200	56100	69
385	20230707	133800	11846413500	56200	56200	56200	56100	130
386	20230707	133700	11839118600	56100	56100	56200	56100	65
387	20230707	133600	11835466800	56200	56100	56200	56100	95
388	20230707	133500	11830131800	56200	56200	56200	56100	905
389	20230707	133400	11779320400	56200	56200	56200	56100	4
390	20230707	133300	11779095700	56200	56200	56200	56100	36
391	20230707	133200	11777072600	56200	56100	56200	56100	519
392	20230707	133100	11747905800	56200	56300	56300	56200	294
393	20230707	133000	11731380700	56300	56100	56300	56100	156
394	20230707	132900	11722619400	56100	56100	56100	56000	318
395	20230707	132800	11704793600	56100	56000	56100	56000	700
396	20230707	132700	11665593500	56000	56000	56000	56000	106
397	20230707	132600	11659657500	55900	56000	56000	55900	154
398	20230707	132500	11651044200	56000	55900	56000	55900	513
399	20230707	132400	11622346600	56000	55900	56000	55900	2
400	20230707	132300	11622234700	55900	56000	56000	55900	89
401	20230707	132200	11617256300	56000	56000	56000	55800	856
402	20230707	132100	11569419200	56000	56000	56000	55900	730
403	20230707	132000	11528609300	55900	56000	56000	55900	91
404	20230707	131900	11523520300	56000	56000	56000	55900	370
405	20230707	131800	11502804300	56000	56000	56000	55900	68
406	20230707	131700	11498996400	56000	56000	56000	56000	61
407	20230707	131600	11495580400	55900	56000	56000	55900	157
408	20230707	131500	11486789500	56000	55900	56000	55900	5
409	20230707	131400	11486509900	56000	55900	56000	55900	388
410	20230707	131300	11464820500	55900	55800	55900	55800	175
411	20230707	131200	11455041000	55900	55800	55900	55800	131
412	20230707	131100	11447726700	55900	55800	55900	55800	420
413	20230707	131000	11424290400	55900	56000	56000	55900	474
414	20230707	130900	11397773700	55900	56000	56000	55900	183
415	20230707	130800	11387540600	56000	55900	56000	55900	160
416	20230707	130700	11378596400	56000	55900	56000	55900	107
417	20230707	130600	11372614500	56000	56000	56000	55900	682
418	20230707	130500	11334466200	56000	56000	56000	55900	276
419	20230707	130400	11319012200	56000	55900	56000	55900	30
420	20230707	130300	11317334800	55900	56000	56100	55900	3772
421	20230707	130200	11106255200	56000	56200	56200	56000	528
422	20230707	130100	11076634400	56200	56200	56400	56100	1504
423	20230707	130000	10992043300	56200	56100	56200	56100	111
424	20230707	125900	10985811600	56200	56100	56200	56100	129
425	20230707	125800	10978571900	56100	56200	56200	56100	37
426	20230707	125700	10976495700	56200	56100	56200	56100	38
427	20230707	125600	10974362100	56100	56200	56200	56100	246
428	20230707	125500	10960557000	56200	56200	56200	56100	190
429	20230707	125400	10949879100	56200	56100	56200	56100	38
430	20230707	125300	10947745500	56200	56100	56200	56100	32
431	20230707	125200	10945947200	56200	56100	56200	56100	906
432	20230707	125100	10895120500	56000	56100	56100	56000	259
433	20230707	125000	10880596100	56100	56100	56100	56100	243
434	20230707	124900	10866963800	56100	56100	56100	56000	406
435	20230707	124800	10844225000	56100	56100	56100	56100	174
436	20230707	124700	10834463600	56100	56000	56100	56000	1205
437	20230707	124600	10766870500	56100	56200	56200	56000	1181
438	20230707	124500	10700633000	56200	56200	56200	56200	6
439	20230707	124400	10700295800	56200	56100	56200	56100	1761
440	20230707	124300	10601503400	56100	56200	56200	56100	263
441	20230707	124200	10586723000	56200	56200	56200	56100	346
442	20230707	124100	10567282700	56200	56300	56300	56200	26
443	20230707	124000	10565821000	56300	56300	56300	56200	60
444	20230707	123900	10562445300	56300	56200	56300	56200	72
445	20230707	123800	10558398700	56200	56200	56300	56200	126
446	20230707	123700	10551316000	56300	56200	56300	56200	30
447	20230707	123600	10549629900	56200	56300	56300	56200	361
448	20230707	123500	10529341500	56300	56200	56300	56200	133
449	20230707	123400	10521862700	56200	56400	56400	56200	1675
450	20230707	123300	10427702400	56300	56400	56400	56300	476
451	20230707	123200	10400899300	56400	56300	56400	56300	109
452	20230707	123100	10394751800	56400	56300	56400	56300	88
453	20230707	123000	10389792900	56300	56300	56300	56300	130
454	20230707	122900	10382473900	56200	56300	56300	56200	203
455	20230707	122800	10371056100	56300	56300	56300	56200	52
456	20230707	122700	10368129200	56300	56200	56300	56200	115
457	20230707	122600	10361655600	56300	56300	56300	56300	148
458	20230707	122500	10353323200	56300	56200	56300	56200	108
459	20230707	122400	10347247900	56200	56200	56300	56200	44
460	20230707	122300	10344775000	56200	56300	56300	56200	160
461	20230707	122200	10335779300	56300	56300	56300	56300	201
462	20230707	122100	10324463000	56300	56300	56300	56200	58
463	20230707	122000	10321198100	56300	56300	56300	56200	224
464	20230707	121900	10308587000	56300	56300	56300	56200	60
465	20230707	121800	10305210000	56300	56200	56300	56200	193
466	20230707	121700	10294356700	56200	56200	56200	56200	165
467	20230707	121600	10285083700	56200	56100	56200	56100	999
468	20230707	121500	10228974000	56200	56200	56200	56200	284
469	20230707	121400	10213013200	56200	56100	56200	56000	467
470	20230707	121300	10186806700	56100	56000	56100	56000	40
471	20230707	121200	10184563000	56000	56100	56100	56000	246
472	20230707	121100	10170762500	56100	56000	56100	56000	159
473	20230707	121000	10161843600	56100	56000	56200	56000	1430
474	20230707	120900	10081619200	56000	56000	56100	56000	28
475	20230707	120800	10080051100	56000	56100	56100	56000	55
476	20230707	120700	10076969400	56100	56000	56100	56000	50
477	20230707	120600	10074167500	56000	56100	56100	56000	422
478	20230707	120500	10050532300	56100	56000	56100	56000	148
479	20230707	120400	10042230300	56100	56100	56100	56100	97
480	20230707	120300	10036788600	56000	56000	56100	56000	40
481	20230707	120200	10034546000	56100	56100	56100	56000	28
482	20230707	120100	10032975700	56100	56100	56100	56000	117
483	20230707	120000	10026412300	56000	56100	56100	56000	86
484	20230707	115900	10021592900	56100	56000	56100	56000	71
485	20230707	115800	10017610800	56100	56000	56100	56000	77
486	20230707	115700	10013294700	56100	56000	56100	56000	21
487	20230707	115600	10012117100	56100	56100	56100	56000	33
488	20230707	115500	10010266300	56100	56000	56100	56000	138
489	20230707	115400	10002538200	56100	56000	56100	56000	502
490	20230707	115300	9974426100	56000	56000	56000	55900	125
491	20230707	115200	9967428200	55900	56000	56000	55900	218
492	20230707	115100	9955230300	56000	55900	56000	55900	74
493	20230707	115000	9951086600	56000	56000	56000	55900	177
494	20230707	114900	9941177300	56000	56000	56000	55900	178
495	20230707	114800	9931209400	56000	56000	56000	55900	127
496	20230707	114700	9924102200	55900	56000	56000	55900	293
497	20230707	114600	9907694300	56000	56000	56100	56000	179
498	20230707	114500	9897665900	56000	56000	56100	56000	52
499	20230707	114400	9894751900	56100	56100	56100	56000	82
500	20230707	114300	9890155700	56100	56100	56100	56100	34
501	20230707	114200	9888248300	56100	56000	56100	56000	90
502	20230707	114100	9883206600	56000	56100	56100	56000	424
503	20230707	114000	9859461100	56000	56200	56200	56000	3982
504	20230707	113900	9636254300	56200	56200	56200	56200	158
505	20230707	113800	9627374700	56100	56200	56200	56100	522
506	20230707	113700	9598087800	56200	56200	56200	56200	24
507	20230707	113600	9596739000	56200	56200	56200	56200	541
508	20230707	113500	9566334800	56200	56100	56200	56100	264
509	20230707	113400	9551523000	56200	56100	56200	56100	770
510	20230707	113300	9508321900	56200	56200	56200	56100	122
511	20230707	113200	9501473900	56100	56200	56200	56100	126
512	20230707	113100	9494393100	56200	56200	56200	56100	51
513	20230707	113000	9491527000	56200	56300	56300	56100	1212
514	20230707	112900	9423408100	56300	56300	56400	56300	560
515	20230707	112800	9391880000	56400	56300	56400	56200	185
516	20230707	112700	9381464900	56300	56300	56400	56200	990
517	20230707	112600	9325752500	56300	56300	56300	56200	642
518	20230707	112500	9289668000	56400	56400	56400	56300	420
519	20230707	112400	9266021500	56300	56400	56400	56300	14
520	20230707	112300	9265233200	56300	56400	56400	56300	98
521	20230707	112200	9259709000	56300	56400	56400	56300	183
522	20230707	112100	9249388700	56400	56200	56400	56200	140
523	20230707	112000	9241520300	56200	56400	56500	56200	1629
524	20230707	111900	9149683300	56300	56200	56300	56100	1415
525	20230707	111800	9070145000	56200	56100	56200	56100	144
526	20230707	111700	9062061700	56200	56100	56200	56100	92
527	20230707	111600	9056900300	56200	56200	56200	56100	127
528	20230707	111500	9049770900	56200	56200	56200	56100	184
529	20230707	111400	9039439200	56200	56200	56200	56100	80
530	20230707	111300	9034943700	56200	56200	56200	56200	1799
531	20230707	111200	8933839900	56200	56400	56400	56200	1148
532	20230707	111100	8869270500	56300	56400	56400	56300	33
533	20230707	111000	8867411800	56400	56200	56400	56200	867
534	20230707	110900	8818617700	56300	56200	56300	56200	141
535	20230707	110800	8810691200	56300	56200	56300	56200	130
536	20230707	110700	8803372400	56200	56300	56300	56200	593
537	20230707	110600	8769988800	56400	56400	56400	56300	77
538	20230707	110500	8765646300	56400	56300	56400	56300	125
539	20230707	110400	8758597900	56300	56300	56300	56300	64
540	20230707	110300	8754994700	56200	56200	56400	56200	281
541	20230707	110200	8739180200	56200	56400	56400	56200	1267
542	20230707	110100	8667842500	56400	56500	56600	56400	2418
543	20230707	110000	8531377300	56500	56600	56600	56500	136
544	20230707	105900	8523679900	56600	56500	56600	56400	669
545	20230707	105800	8485877500	56400	56500	56500	56400	425
546	20230707	105700	8461894100	56500	56400	56500	56300	414
547	20230707	105600	8438540400	56500	56500	56500	56400	109
548	20230707	105500	8432390300	56500	56300	56500	56300	1278
549	20230707	105400	8360409300	56400	56400	56400	56400	49
550	20230707	105300	8357645700	56500	56300	56500	56300	186
551	20230707	105200	8347166700	56500	56200	56500	56200	1248
552	20230707	105100	8276928900	56200	56300	56300	56200	197
553	20230707	105000	8265853300	56300	56300	56300	56200	219
554	20230707	104900	8253523800	56300	56400	56400	56300	1269
555	20230707	104800	8182077100	56400	56400	56400	56300	550
556	20230707	104700	8151080800	56400	56400	56500	56400	250
557	20230707	104600	8136976000	56400	56400	56400	56300	406
558	20230707	104500	8114095000	56400	56000	56400	56000	3878
559	20230707	104400	7896317200	56100	56200	56200	56100	963
560	20230707	104300	7842282300	56200	56200	56300	56200	1115
561	20230707	104200	7779615700	56200	56300	56300	56200	649
562	20230707	104100	7743118600	56300	56300	56300	56200	113
563	20230707	104000	7736761600	56300	56400	56400	56200	571
564	20230707	103900	7704613500	56300	56300	56400	56300	1005
565	20230707	103800	7648031700	56400	56400	56500	56300	582
566	20230707	103700	7615210800	56400	56400	56500	56400	100
567	20230707	103600	7609570700	56500	56400	56500	56400	139
568	20230707	103500	7601727200	56500	56600	56600	56500	388
569	20230707	103400	7579804700	56600	56600	56600	56500	115
570	20230707	103300	7573306700	56500	56600	56600	56500	109
571	20230707	103200	7567143000	56600	56700	56700	56500	921
572	20230707	103100	7515075300	56700	56700	56700	56600	760
573	20230707	103000	7471983800	56700	56700	56700	56600	130
574	20230707	102900	7464614000	56700	56600	56700	56500	48
575	20230707	102800	7461895900	56500	56600	56600	56500	556
576	20230707	102700	7430447500	56500	56500	56600	56400	214
577	20230707	102600	7418352500	56500	56400	56500	56400	405
578	20230707	102500	7395490000	56600	56700	56700	56400	534
579	20230707	102400	7365282400	56700	56800	56800	56700	357
580	20230707	102300	7345038800	56800	56900	56900	56700	308
581	20230707	102200	7327545100	56900	56700	56900	56700	149
582	20230707	102100	7319082600	56700	56800	56800	56700	338
583	20230707	102000	7299909300	56700	56700	56800	56600	360
584	20230707	101900	7279516000	56700	56900	56900	56600	1138
585	20230707	101800	7215020000	56900	56700	56900	56700	633
586	20230707	101700	7179094200	56700	56800	56800	56600	196
587	20230707	101600	7167978600	56800	56700	56800	56600	1270
588	20230707	101500	7095956900	56700	56600	56700	56600	305
589	20230707	101400	7078691100	56600	56400	56700	56300	1015
590	20230707	101300	7021312000	56400	56300	56400	56300	888
591	20230707	101200	6971294500	56300	56400	56500	56200	2074
592	20230707	101100	6854504000	56500	56800	56800	56400	1994
593	20230707	101000	6741747100	56700	56700	56700	56600	301
594	20230707	100900	6724681500	56700	56700	56700	56600	127
595	20230707	100800	6717482600	56600	56600	56700	56500	777
596	20230707	100700	6673485800	56600	56500	56600	56500	449
597	20230707	100600	6648109300	56500	56300	56500	56300	656
598	20230707	100500	6611119900	56300	56400	56400	56300	448
599	20230707	100400	6585884100	56300	56500	56500	56300	621
600	20230707	100300	6550858000	56400	56500	56500	56400	322
601	20230707	100200	6532683600	56500	56300	56500	56300	267
602	20230707	100100	6517632600	56400	56700	56800	56400	1865
603	20230707	100000	6412088300	56600	56600	56700	56600	472
604	20230707	095900	6385360600	56700	56700	56800	56600	966
605	20230707	095800	6330621300	56800	56900	56900	56700	1428
606	20230707	095700	6249513100	56900	57000	57100	56900	599
607	20230707	095600	6215368700	57100	57000	57100	57000	594
608	20230707	095500	6181459700	57000	57100	57100	56900	676
609	20230707	095400	6142951300	57000	57000	57100	57000	543
610	20230707	095300	6111998200	57000	57100	57100	57000	940
611	20230707	095200	6058386800	57100	57100	57100	57000	186
612	20230707	095100	6047773300	57000	57100	57100	57000	639
613	20230707	095000	6011340800	57100	57200	57200	57000	528
614	20230707	094900	5981187300	57100	57000	57200	56900	2085
615	20230707	094800	5862223500	57100	57100	57100	57000	363
616	20230707	094700	5841509200	57100	57200	57300	57100	1918
617	20230707	094600	5731876600	57100	57100	57300	57100	765
618	20230707	094500	5688144100	57100	57400	57400	57100	2499
619	20230707	094400	5545067200	57400	57400	57500	57400	1933
620	20230707	094300	5433986600	57500	57500	57500	57400	2486
621	20230707	094200	5291240600	57500	57500	57500	57400	2974
622	20230707	094100	5120264700	57500	57400	57500	57400	2174
623	20230707	094000	4995429600	57400	57500	57500	57400	2806
624	20230707	093900	4834183000	57500	57400	57500	57300	2480
625	20230707	093800	4691770000	57400	57300	57400	57300	2828
626	20230707	093700	4529484700	57300	57200	57300	57100	4556
627	20230707	093600	4268644800	57200	57000	57300	57000	3908
628	20230707	093500	4045344900	57100	56900	57100	56800	6858
629	20230707	093400	3654446500	56800	56900	57000	56800	1218
630	20230707	093300	3585152500	56900	56900	56900	56700	582
631	20230707	093200	3552058400	56800	56900	57000	56800	1224
632	20230707	093100	3482394100	56900	56700	57000	56600	4957
633	20230707	093000	3200779600	56700	56800	56800	56600	762
634	20230707	092900	3157575100	56800	56800	56800	56700	1044
635	20230707	092800	3098365800	56700	56800	56800	56700	53
636	20230707	092700	3095357100	56800	56700	56800	56700	966
637	20230707	092600	3040574500	56700	56700	56700	56600	1303
638	20230707	092500	2966721600	56600	56500	56700	56400	941
639	20230707	092400	2913513800	56500	56300	56500	56300	1056
640	20230707	092300	2853952100	56300	56100	56300	56100	1558
641	20230707	092200	2766416500	56200	56200	56200	56100	1286
642	20230707	092100	2694180900	56200	56300	56300	56000	2037
643	20230707	092000	2579865500	56200	56500	56600	56200	643
644	20230707	091900	2543565700	56500	56600	56600	56500	575
645	20230707	091800	2511073900	56700	56200	56700	56100	3574
646	20230707	091700	2309390500	56200	56300	56400	56200	1819
647	20230707	091600	2207053000	56300	56500	56500	56300	648
648	20230707	091500	2170509300	56600	56500	56600	56300	6772
649	20230707	091400	1787972900	56600	56600	56800	56500	2596
650	20230707	091300	1641024100	56600	57000	57000	56600	1425
651	20230707	091200	1560120700	57000	57100	57100	57000	2167
652	20230707	091100	1436507300	57100	56900	57100	56900	4722
653	20230707	091000	1167230100	56900	57000	57000	56900	1808
654	20230707	090900	1064246700	56900	56700	57000	56700	4161
655	20230707	090800	827546900	56700	56500	56700	56500	1371
656	20230707	090700	749945200	56500	56500	56500	56400	764
657	20230707	090600	706801700	56500	56200	56500	56100	1519
658	20230707	090500	621200000	56200	56300	56300	56100	1085
659	20230707	090400	560245100	56300	56300	56400	56200	862
660	20230707	090300	511710600	56300	55700	56300	55700	1349
661	20230707	090200	436195100	55900	55600	55900	55300	2523
662	20230707	090100	295887500	55600	55400	55700	55300	2400
663	20230707	090000	162760900	55600	55600	55700	55200	2846