KissMeData/069620/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	193400	3547533700	95600	95600	95600	95600	1269
3	20230717	193300	3547533700	95600	95600	95600	95600	0
4	20230717	193200	3547533700	95600	95600	95600	95600	0
5	20230717	193100	3547533700	95600	95600	95600	95600	0
6	20230717	193000	3547533700	95600	95600	95600	95600	0
7	20230717	192900	3547533700	95600	95600	95600	95600	0
8	20230717	192800	3547533700	95600	95600	95600	95600	0
9	20230717	192700	3547533700	95600	95600	95600	95600	0
10	20230717	192600	3547533700	95600	95600	95600	95600	0
11	20230717	192500	3547533700	95600	95600	95600	95600	0
12	20230717	192400	3547533700	95600	95600	95600	95600	0
13	20230717	192300	3547533700	95600	95600	95600	95600	0
14	20230717	192200	3547533700	95600	95600	95600	95600	0
15	20230717	192100	3547533700	95600	95600	95600	95600	0
16	20230717	192000	3547533700	95600	95600	95600	95600	0
17	20230717	191900	3547533700	95600	95600	95600	95600	0
18	20230717	191800	3547533700	95600	95600	95600	95600	0
19	20230717	191700	3547533700	95600	95600	95600	95600	0
20	20230717	191600	3547533700	95600	95600	95600	95600	0
21	20230717	191500	3547533700	95600	95600	95600	95600	0
22	20230717	191400	3547533700	95600	95600	95600	95600	0
23	20230717	191300	3547533700	95600	95600	95600	95600	0
24	20230717	191200	3547533700	95600	95600	95600	95600	0
25	20230717	191100	3547533700	95600	95600	95600	95600	0
26	20230717	191000	3547533700	95600	95600	95600	95600	0
27	20230717	190900	3547533700	95600	95600	95600	95600	0
28	20230717	190800	3547533700	95600	95600	95600	95600	0
29	20230717	190700	3547533700	95600	95600	95600	95600	0
30	20230717	190600	3547533700	95600	95600	95600	95600	0
31	20230717	190500	3547533700	95600	95600	95600	95600	0
32	20230717	190400	3547533700	95600	95600	95600	95600	1269
33	20230717	190300	3547533700	95600	95600	95600	95600	0
34	20230717	190200	3547533700	95600	95600	95600	95600	0
35	20230717	190100	3547533700	95600	95600	95600	95600	0
36	20230717	190000	3547533700	95600	95600	95600	95600	0
37	20230717	185900	3547533700	95600	95600	95600	95600	0
38	20230717	185800	3547533700	95600	95600	95600	95600	0
39	20230717	185700	3547533700	95600	95600	95600	95600	0
40	20230717	185600	3547533700	95600	95600	95600	95600	0
41	20230717	185500	3547533700	95600	95600	95600	95600	0
42	20230717	185400	3547533700	95600	95600	95600	95600	0
43	20230717	185300	3547533700	95600	95600	95600	95600	0
44	20230717	185200	3547533700	95600	95600	95600	95600	0
45	20230717	185100	3547533700	95600	95600	95600	95600	0
46	20230717	185000	3547533700	95600	95600	95600	95600	0
47	20230717	184900	3547533700	95600	95600	95600	95600	0
48	20230717	184800	3547533700	95600	95600	95600	95600	0
49	20230717	184700	3547533700	95600	95600	95600	95600	0
50	20230717	184600	3547533700	95600	95600	95600	95600	0
51	20230717	184500	3547533700	95600	95600	95600	95600	0
52	20230717	184400	3547533700	95600	95600	95600	95600	0
53	20230717	184300	3547533700	95600	95600	95600	95600	0
54	20230717	184200	3547533700	95600	95600	95600	95600	0
55	20230717	184100	3547533700	95600	95600	95600	95600	0
56	20230717	184000	3547533700	95600	95600	95600	95600	0
57	20230717	183900	3547533700	95600	95600	95600	95600	0
58	20230717	183800	3547533700	95600	95600	95600	95600	0
59	20230717	183700	3547533700	95600	95600	95600	95600	0
60	20230717	183600	3547533700	95600	95600	95600	95600	0
61	20230717	183500	3547533700	95600	95600	95600	95600	0
62	20230717	183400	3547533700	95600	95600	95600	95600	1269
63	20230717	183300	3547533700	95600	95600	95600	95600	0
64	20230717	183200	3547533700	95600	95600	95600	95600	0
65	20230717	183100	3547533700	95600	95600	95600	95600	0
66	20230717	183000	3547533700	95600	95600	95600	95600	0
67	20230717	182900	3547533700	95600	95600	95600	95600	0
68	20230717	182800	3547533700	95600	95600	95600	95600	0
69	20230717	182700	3547533700	95600	95600	95600	95600	0
70	20230717	182600	3547533700	95600	95600	95600	95600	0
71	20230717	182500	3547533700	95600	95600	95600	95600	0
72	20230717	182400	3547533700	95600	95600	95600	95600	0
73	20230717	182300	3547533700	95600	95600	95600	95600	0
74	20230717	182200	3547533700	95600	95600	95600	95600	0
75	20230717	182100	3547533700	95600	95600	95600	95600	0
76	20230717	182000	3547533700	95600	95600	95600	95600	0
77	20230717	181900	3547533700	95600	95600	95600	95600	0
78	20230717	181800	3547533700	95600	95600	95600	95600	0
79	20230717	181700	3547533700	95600	95600	95600	95600	0
80	20230717	181600	3547533700	95600	95600	95600	95600	0
81	20230717	181500	3547533700	95600	95600	95600	95600	0
82	20230717	181400	3547533700	95600	95600	95600	95600	0
83	20230717	181300	3547533700	95600	95600	95600	95600	0
84	20230717	181200	3547533700	95600	95600	95600	95600	0
85	20230717	181100	3547533700	95600	95600	95600	95600	0
86	20230717	181000	3547533700	95600	95600	95600	95600	0
87	20230717	180900	3547533700	95600	95600	95600	95600	0
88	20230717	180800	3547533700	95600	95600	95600	95600	0
89	20230717	180700	3547533700	95600	95600	95600	95600	0
90	20230717	180600	3547533700	95600	95600	95600	95600	0
91	20230717	180500	3547533700	95600	95600	95600	95600	0
92	20230717	180400	3547533700	95600	95600	95600	95600	1269
93	20230717	180300	3547533700	95600	95600	95600	95600	0
94	20230717	180200	3547533700	95600	95600	95600	95600	0
95	20230717	180100	3547533700	95600	95600	95600	95600	0
96	20230717	180000	3547533700	95600	95600	95600	95600	0
97	20230717	175900	3547533700	95600	95600	95600	95600	0
98	20230717	175800	3547533700	95600	95600	95600	95600	0
99	20230717	175700	3547533700	95600	95600	95600	95600	0
100	20230717	175600	3547533700	95600	95600	95600	95600	0
101	20230717	175500	3547533700	95600	95600	95600	95600	0
102	20230717	175400	3547533700	95600	95600	95600	95600	0
103	20230717	175300	3547533700	95600	95600	95600	95600	0
104	20230717	175200	3547533700	95600	95600	95600	95600	0
105	20230717	175100	3547533700	95600	95600	95600	95600	0
106	20230717	175000	3547533700	95600	95600	95600	95600	0
107	20230717	174900	3547533700	95600	95600	95600	95600	0
108	20230717	174800	3547533700	95600	95600	95600	95600	0
109	20230717	174700	3547533700	95600	95600	95600	95600	0
110	20230717	174600	3547533700	95600	95600	95600	95600	0
111	20230717	174500	3547533700	95600	95600	95600	95600	0
112	20230717	174400	3547533700	95600	95600	95600	95600	0
113	20230717	174300	3547533700	95600	95600	95600	95600	0
114	20230717	174200	3547533700	95600	95600	95600	95600	0
115	20230717	174100	3547533700	95600	95600	95600	95600	0
116	20230717	174000	3547533700	95600	95600	95600	95600	0
117	20230717	173900	3547533700	95600	95600	95600	95600	0
118	20230717	173800	3547533700	95600	95600	95600	95600	0
119	20230717	173700	3547533700	95600	95600	95600	95600	0
120	20230717	173600	3547533700	95600	95600	95600	95600	0
121	20230717	173500	3547533700	95600	95600	95600	95600	0
122	20230717	173400	3547533700	95600	95600	95600	95600	1269
123	20230717	173300	3547533700	95600	95600	95600	95600	0
124	20230717	173200	3547533700	95600	95600	95600	95600	0
125	20230717	173100	3547533700	95600	95600	95600	95600	0
126	20230717	173000	3547533700	95600	95600	95600	95600	0
127	20230717	172900	3547533700	95600	95600	95600	95600	0
128	20230717	172800	3547533700	95600	95600	95600	95600	0
129	20230717	172700	3547533700	95600	95600	95600	95600	0
130	20230717	172600	3547533700	95600	95600	95600	95600	0
131	20230717	172500	3547533700	95600	95600	95600	95600	0
132	20230717	172400	3547533700	95600	95600	95600	95600	0
133	20230717	172300	3547533700	95600	95600	95600	95600	0
134	20230717	172200	3547533700	95600	95600	95600	95600	0
135	20230717	172100	3547533700	95600	95600	95600	95600	0
136	20230717	172000	3547533700	95600	95600	95600	95600	0
137	20230717	171900	3547533700	95600	95600	95600	95600	0
138	20230717	171800	3547533700	95600	95600	95600	95600	0
139	20230717	171700	3547533700	95600	95600	95600	95600	0
140	20230717	171600	3547533700	95600	95600	95600	95600	0
141	20230717	171500	3547533700	95600	95600	95600	95600	0
142	20230717	171400	3547533700	95600	95600	95600	95600	0
143	20230717	171300	3547533700	95600	95600	95600	95600	0
144	20230717	171200	3547533700	95600	95600	95600	95600	0
145	20230717	171100	3547533700	95600	95600	95600	95600	0
146	20230717	171000	3547533700	95600	95600	95600	95600	0
147	20230717	170900	3547533700	95600	95600	95600	95600	0
148	20230717	170800	3547533700	95600	95600	95600	95600	0
149	20230717	170700	3547533700	95600	95600	95600	95600	0
150	20230717	170600	3547533700	95600	95600	95600	95600	0
151	20230717	170500	3547533700	95600	95600	95600	95600	0
152	20230717	170400	3547533700	95600	95600	95600	95600	1269
153	20230717	170300	3547533700	95600	95600	95600	95600	0
154	20230717	170200	3547533700	95600	95600	95600	95600	0
155	20230717	170100	3547533700	95600	95600	95600	95600	0
156	20230717	170000	3547533700	95600	95600	95600	95600	0
157	20230717	165900	3547533700	95600	95600	95600	95600	0
158	20230717	165800	3547533700	95600	95600	95600	95600	0
159	20230717	165700	3547533700	95600	95600	95600	95600	0
160	20230717	165600	3547533700	95600	95600	95600	95600	0
161	20230717	165500	3547533700	95600	95600	95600	95600	0
162	20230717	165400	3547533700	95600	95600	95600	95600	0
163	20230717	165300	3547533700	95600	95600	95600	95600	0
164	20230717	165200	3547533700	95600	95600	95600	95600	0
165	20230717	165100	3547533700	95600	95600	95600	95600	0
166	20230717	165000	3547533700	95600	95600	95600	95600	0
167	20230717	164900	3547533700	95600	95600	95600	95600	0
168	20230717	164800	3547533700	95600	95600	95600	95600	0
169	20230717	164700	3547533700	95600	95600	95600	95600	0
170	20230717	164600	3547533700	95600	95600	95600	95600	0
171	20230717	164500	3547533700	95600	95600	95600	95600	0
172	20230717	164400	3547533700	95600	95600	95600	95600	0
173	20230717	164300	3547533700	95600	95600	95600	95600	0
174	20230717	164200	3547533700	95600	95600	95600	95600	0
175	20230717	164100	3547533700	95600	95600	95600	95600	0
176	20230717	164000	3547533700	95600	95600	95600	95600	0
177	20230717	163900	3547533700	95600	95600	95600	95600	0
178	20230717	163800	3547533700	95600	95600	95600	95600	0
179	20230717	163700	3547533700	95600	95600	95600	95600	0
180	20230717	163600	3547533700	95600	95600	95600	95600	0
181	20230717	163500	3547533700	95600	95600	95600	95600	0
182	20230717	163400	3547533700	95600	95600	95600	95600	1269
183	20230717	163300	3547533700	95600	95600	95600	95600	0
184	20230717	163200	3547533700	95600	95600	95600	95600	0
185	20230717	163100	3547533700	95600	95600	95600	95600	0
186	20230717	163000	3547533700	95600	95600	95600	95600	0
187	20230717	162900	3547533700	95600	95600	95600	95600	0
188	20230717	162800	3547533700	95600	95600	95600	95600	0
189	20230717	162700	3547533700	95600	95600	95600	95600	0
190	20230717	162600	3547533700	95600	95600	95600	95600	0
191	20230717	162500	3547533700	95600	95600	95600	95600	0
192	20230717	162400	3547533700	95600	95600	95600	95600	0
193	20230717	162300	3547533700	95600	95600	95600	95600	0
194	20230717	162200	3547533700	95600	95600	95600	95600	0
195	20230717	162100	3547533700	95600	95600	95600	95600	0
196	20230717	162000	3547533700	95600	95600	95600	95600	0
197	20230717	161900	3547533700	95600	95600	95600	95600	0
198	20230717	161800	3547533700	95600	95600	95600	95600	0
199	20230717	161700	3547533700	95600	95600	95600	95600	0
200	20230717	161600	3547533700	95600	95600	95600	95600	0
201	20230717	161500	3547533700	95600	95600	95600	95600	0
202	20230717	161400	3547533700	95600	95600	95600	95600	0
203	20230717	161300	3547533700	95600	95600	95600	95600	0
204	20230717	161200	3547533700	95600	95600	95600	95600	0
205	20230717	161100	3547533700	95600	95600	95600	95600	0
206	20230717	161000	3547533700	95600	95600	95600	95600	0
207	20230717	160900	3547533700	95600	95600	95600	95600	0
208	20230717	160800	3547533700	95600	95600	95600	95600	0
209	20230717	160700	3547533700	95600	95600	95600	95600	0
210	20230717	160600	3547533700	95600	95600	95600	95600	0
211	20230717	160500	3547533700	95600	95600	95600	95600	0
212	20230717	160400	3547533700	95600	95600	95600	95600	1269
213	20230717	160300	3547533700	95600	95600	95600	95600	0
214	20230717	160200	3547533700	95600	95600	95600	95600	0
215	20230717	160100	3547533700	95600	95600	95600	95600	0
216	20230717	160000	3547533700	95600	95600	95600	95600	0
217	20230717	155900	3547533700	95600	95600	95600	95600	0
218	20230717	155800	3547533700	95600	95600	95600	95600	0
219	20230717	155700	3547533700	95600	95600	95600	95600	0
220	20230717	155600	3547533700	95600	95600	95600	95600	0
221	20230717	155500	3547533700	95600	95600	95600	95600	0
222	20230717	155400	3547533700	95600	95600	95600	95600	0
223	20230717	155300	3547533700	95600	95600	95600	95600	0
224	20230717	155200	3547533700	95600	95600	95600	95600	0
225	20230717	155100	3547533700	95600	95600	95600	95600	0
226	20230717	155000	3547533700	95600	95600	95600	95600	0
227	20230717	154900	3547533700	95600	95600	95600	95600	0
228	20230717	154800	3547533700	95600	95600	95600	95600	0
229	20230717	154700	3547533700	95600	95600	95600	95600	0
230	20230717	154600	3547533700	95600	95600	95600	95600	0
231	20230717	154500	3547533700	95600	95600	95600	95600	0
232	20230717	154400	3547533700	95600	95600	95600	95600	0
233	20230717	154300	3547533700	95600	95600	95600	95600	0
234	20230717	154200	3547533700	95600	95600	95600	95600	0
235	20230717	154100	3547533700	95600	95600	95600	95600	0
236	20230717	154000	3547533700	95600	95600	95600	95600	0
237	20230717	153900	3547533700	95600	95600	95600	95600	0
238	20230717	153800	3547533700	95600	95600	95600	95600	0
239	20230717	153700	3547533700	95600	95600	95600	95600	0
240	20230717	153600	3547533700	95600	95600	95600	95600	0
241	20230717	153500	3547533700	95600	95600	95600	95600	0
242	20230717	153400	3547533700	95600	95600	95600	95600	1269
243	20230717	153300	3547533700	95600	95600	95600	95600	0
244	20230717	153200	3547533700	95600	95600	95600	95600	0
245	20230717	153100	3547533700	95600	95600	95600	95600	0
246	20230717	153000	3547533700	95600	95600	95600	95600	1269
247	20230717	152900	3426217300	95600	95600	95600	95600	0
248	20230717	152800	3426217300	95600	95600	95600	95600	0
249	20230717	152700	3426217300	95600	95600	95600	95600	0
250	20230717	152600	3426217300	95600	95600	95600	95600	0
251	20230717	152500	3426217300	95600	95600	95600	95600	0
252	20230717	152400	3426217300	95600	95600	95600	95600	0
253	20230717	152300	3426217300	95600	95600	95600	95600	0
254	20230717	152200	3426217300	95600	95600	95600	95600	0
255	20230717	152100	3426217300	95600	95600	95600	95600	0
256	20230717	152000	3426217300	95600	95600	95600	95600	0
257	20230717	151900	3426217300	95600	95600	95700	95600	236
258	20230717	151800	3403654700	95700	95600	95700	95600	130
259	20230717	151700	3391223500	95600	95600	95700	95600	145
260	20230717	151600	3377350900	95700	95600	95700	95600	76
261	20230717	151500	3370084500	95600	95700	95700	95600	156
262	20230717	151400	3355170200	95600	95600	95700	95600	133
263	20230717	151300	3342449500	95700	95700	95700	95600	26
264	20230717	151200	3339962400	95600	95600	95600	95600	66
265	20230717	151100	3333652800	95600	95600	95600	95600	432
266	20230717	151000	3292353600	95600	95700	95700	95600	99
267	20230717	150900	3282885500	95700	95700	95700	95700	110
268	20230717	150800	3272358500	95700	95700	95800	95700	11
269	20230717	150700	3271305200	95700	95800	95800	95700	414
270	20230717	150600	3231684800	95700	95800	95800	95700	386
271	20230717	150500	3194740400	95700	95800	95800	95700	71
272	20230717	150400	3187944800	95700	95800	95800	95700	76
273	20230717	150300	3180670300	95800	95800	95800	95700	42
274	20230717	150200	3176647700	95800	95800	95800	95700	70
275	20230717	150100	3169947600	95800	95700	95800	95700	28
276	20230717	150000	3167266100	95800	95700	95800	95700	71
277	20230717	145900	3160469400	95700	95800	95900	95700	85
278	20230717	145800	3152326900	95800	95800	95800	95800	35
279	20230717	145700	3148973900	95800	95800	95800	95800	56
280	20230717	145600	3143609100	95800	95700	95900	95700	67
281	20230717	145500	3137190500	95800	95700	95900	95700	120
282	20230717	145400	3125694000	95800	95900	95900	95800	111
283	20230717	145300	3115059600	95800	95800	95900	95800	25
284	20230717	145200	3112664000	95800	95900	95900	95800	78
285	20230717	145100	3105190500	95800	95900	95900	95800	18
286	20230717	145000	3103465300	95800	95900	95900	95800	77
287	20230717	144900	3096087800	95900	95800	95900	95800	20
288	20230717	144800	3094171200	95900	95900	96000	95900	64
289	20230717	144700	3088032300	95900	96000	96000	95900	59
290	20230717	144600	3082370500	96000	96000	96000	95900	47
291	20230717	144500	3077859200	96000	96000	96000	95900	77
292	20230717	144400	3070472200	96000	95900	96000	95900	55
293	20230717	144300	3065193700	95900	95900	95900	95800	143
294	20230717	144200	3051481500	95800	95900	95900	95800	79
295	20230717	144100	3043907200	95900	95900	96000	95900	38
296	20230717	144000	3040262900	95900	95900	96100	95700	105
297	20230717	143900	3030194600	95700	95800	95900	95700	193
298	20230717	143800	3011694800	95800	95800	95900	95800	78
299	20230717	143700	3004221800	95800	95900	95900	95800	66
300	20230717	143600	2997898800	95900	95900	95900	95800	112
301	20230717	143500	2987168000	95800	95900	95900	95800	87
302	20230717	143400	2978831400	95900	95900	95900	95900	61
303	20230717	143300	2972981500	95800	95800	95900	95800	70
304	20230717	143200	2966274900	96000	95900	96000	95900	117
305	20230717	143100	2955052000	96100	96100	96100	95900	12
306	20230717	143000	2953899000	95900	95900	95900	95800	139
307	20230717	142900	2940574900	95800	95700	95900	95700	59
308	20230717	142800	2934922900	95800	95700	95800	95700	361
309	20230717	142700	2900374100	95700	95700	95800	95700	80
310	20230717	142600	2892717400	95800	95800	95800	95700	32
311	20230717	142500	2889652900	95800	95800	95800	95800	57
312	20230717	142400	2884192300	95800	95800	95800	95700	60
313	20230717	142300	2878445700	95700	95800	95800	95700	125
314	20230717	142200	2866476700	95800	95800	95800	95700	36
315	20230717	142100	2863028900	95700	95800	95900	95700	26
316	20230717	142000	2860537800	95800	95800	95800	95700	79
317	20230717	141900	2852975300	95700	95700	95800	95700	28
318	20230717	141800	2850295100	95700	95700	95800	95700	31
319	20230717	141700	2847326800	95700	95700	95800	95700	99
320	20230717	141600	2837844600	95700	95700	95800	95600	157
321	20230717	141500	2822820000	95700	95600	95700	95600	69
322	20230717	141400	2816222700	95600	95700	95700	95600	47
323	20230717	141300	2811727200	95600	95700	95700	95600	79
324	20230717	141200	2804173800	95700	95700	95700	95700	71
325	20230717	141100	2797379100	95700	95800	95800	95700	84
326	20230717	141000	2789339600	95800	96000	96000	95800	15
327	20230717	140900	2787901400	95800	95800	95800	95800	12
328	20230717	140800	2786751800	95700	95700	95700	95600	190
329	20230717	140700	2768577100	95600	95700	95700	95600	48
330	20230717	140600	2763985100	95700	95700	95700	95600	92
331	20230717	140500	2755181700	95700	95600	95700	95600	23
332	20230717	140400	2752982600	95800	95700	95800	95700	16
333	20230717	140300	2751450700	95600	95600	95700	95600	58
334	20230717	140200	2745900700	95700	95600	95800	95600	32
335	20230717	140100	2742838900	95700	95600	95700	95600	79
336	20230717	140000	2735284200	95600	95700	95700	95600	138
337	20230717	135900	2722083500	95700	95600	95700	95600	19
338	20230717	135800	2720266100	95600	95600	95700	95600	82
339	20230717	135700	2712425200	95600	95600	95600	95600	109
340	20230717	135600	2702004800	95600	95700	95700	95600	138
341	20230717	135500	2688808200	95600	95800	95800	95600	14
342	20230717	135400	2687468600	95700	95800	95800	95700	77
343	20230717	135300	2680099000	95700	95700	95700	95700	66
344	20230717	135200	2673782800	95700	95800	95800	95700	44
345	20230717	135100	2669571000	95700	95700	95700	95700	60
346	20230717	135000	2663829000	95700	95800	95800	95700	18
347	20230717	134900	2662106300	95800	95700	95800	95700	92
348	20230717	134800	2653299400	95800	95600	95800	95600	97
349	20230717	134700	2644017200	95600	95600	95600	95600	8
350	20230717	134600	2643252400	95600	95700	95700	95600	125
351	20230717	134500	2631290800	95700	95700	95700	95700	18
352	20230717	134400	2629568200	95700	95700	95700	95700	73
353	20230717	134300	2622582100	95800	95700	95800	95700	94
354	20230717	134200	2613583600	95700	95700	95700	95700	9
355	20230717	134100	2612722300	95700	95700	95700	95700	75
356	20230717	134000	2605544800	95700	95700	95700	95700	9
357	20230717	133900	2604683500	95700	95700	95700	95700	68
358	20230717	133800	2598175900	95700	95700	95800	95700	75
359	20230717	133700	2590998300	95700	95800	95800	95700	12
360	20230717	133600	2589849700	95700	95700	95700	95700	80
361	20230717	133500	2582193700	95700	95700	95700	95700	18
362	20230717	133400	2580471100	95700	95700	95700	95600	100
363	20230717	133300	2570906100	95700	95700	95700	95600	42
364	20230717	133200	2566888400	95700	95600	95700	95600	33
365	20230717	133100	2563731900	95700	95600	95700	95600	73
366	20230717	133000	2556751900	95600	95700	95700	95600	107
367	20230717	132900	2546513600	95700	95700	95700	95600	125
368	20230717	132800	2534557700	95600	95600	95600	95600	20
369	20230717	132700	2532645700	95600	95600	95600	95600	65
370	20230717	132600	2526431700	95600	95800	95800	95600	274
371	20230717	132500	2500203700	95800	95800	95800	95800	11
372	20230717	132400	2499149900	95800	95800	95800	95800	76
373	20230717	132300	2491869100	95900	95800	95900	95800	17
374	20230717	132200	2490239500	95800	95800	95800	95800	62
375	20230717	132100	2484299900	95800	95800	95800	95800	60
376	20230717	132000	2478551900	95800	95800	95800	95700	113
377	20230717	131900	2467727100	95800	95800	95800	95700	67
378	20230717	131800	2461314400	95700	95700	95700	95700	13
379	20230717	131700	2460070300	95700	95700	95700	95700	76
380	20230717	131600	2452797100	95700	95700	95700	95600	87
381	20230717	131500	2444477100	95700	95700	95700	95700	2
382	20230717	131400	2444285700	95600	95600	95700	95600	178
383	20230717	131300	2427258700	95600	95700	95700	95600	24
384	20230717	131200	2424962800	95600	95700	95700	95600	133
385	20230717	131100	2412242300	95600	95600	95700	95600	68
386	20230717	131000	2405741300	95600	95700	95700	95600	58
387	20230717	130900	2400190800	95600	95700	95700	95600	63
388	20230717	130800	2394166700	95600	95600	95600	95600	12
389	20230717	130700	2393019500	95600	95700	95700	95600	108
390	20230717	130600	2382688900	95600	95600	95700	95600	67
391	20230717	130500	2376283100	95600	95600	95600	95600	13
392	20230717	130400	2375040300	95600	95700	95700	95600	80
393	20230717	130300	2367392100	95700	95700	95700	95700	6
394	20230717	130200	2366817900	95600	95600	95700	95600	69
395	20230717	130100	2360221300	95600	95700	95700	95600	36
396	20230717	130000	2356778700	95700	95700	95700	95600	61
397	20230717	125900	2350946900	95700	95600	95700	95600	58
398	20230717	125800	2345402000	95700	95700	95700	95600	19
399	20230717	125700	2343584500	95700	95700	95700	95700	5
400	20230717	125600	2343106000	95700	95700	95700	95700	22
401	20230717	125500	2341000600	95700	95700	95700	95700	55
402	20230717	125400	2335737100	95800	95700	95800	95600	74
403	20230717	125300	2328655100	95700	95700	95700	95700	58
404	20230717	125200	2323104500	95700	95800	95800	95700	65
405	20230717	125100	2316882500	96000	96000	96000	96000	2
406	20230717	125000	2316690500	95700	95700	96200	95700	10
407	20230717	124900	2315733000	96200	95800	96200	95700	82
408	20230717	124800	2307877200	95800	95700	95800	95700	78
409	20230717	124700	2300411700	95600	95600	95600	95600	56
410	20230717	124600	2295058100	95600	95700	95700	95600	27
411	20230717	124500	2292475000	95600	95700	95700	95600	60
412	20230717	124400	2286738700	95700	95600	95700	95600	65
413	20230717	124300	2280518900	95600	95600	95600	95600	7
414	20230717	124200	2279849700	95600	95800	95800	95600	116
415	20230717	124100	2268744300	95800	95700	95800	95700	31
416	20230717	124000	2265775900	95700	95700	95700	95600	63
417	20230717	123900	2259747500	95700	95700	95700	95600	90
418	20230717	123800	2251135100	95700	95800	95800	95700	2
419	20230717	123700	2250943600	95700	95700	95700	95700	66
420	20230717	123600	2244627400	95800	95800	95800	95700	63
421	20230717	123500	2238597900	95700	95700	95700	95700	94
422	20230717	123400	2229602100	95700	95800	95800	95700	70
423	20230717	123300	2222896800	95900	96000	96000	95900	44
424	20230717	123200	2218677000	96100	96100	96100	96100	50
425	20230717	123100	2213872000	96100	96100	96100	96000	159
426	20230717	123000	2198593700	96100	95700	96100	95700	20
427	20230717	122900	2196677100	95800	95700	95800	95700	153
428	20230717	122800	2182024400	95600	95700	95700	95600	82
429	20230717	122700	2174177600	95700	95700	95700	95700	52
430	20230717	122600	2169201200	95700	95700	95700	95700	7
431	20230717	122500	2168531300	95700	95800	95800	95700	58
432	20230717	122400	2162980600	95700	95800	95800	95700	400
433	20230717	122300	2124694300	95900	95900	95900	95800	94
434	20230717	122200	2115684700	95900	95900	95900	95800	121
435	20230717	122100	2104081700	95900	95900	95900	95900	5
436	20230717	122000	2103602200	95900	95900	95900	95900	41
437	20230717	121900	2099670300	95900	95800	96200	95800	494
438	20230717	121800	2052330700	95700	95800	95800	95700	63
439	20230717	121700	2046301100	95700	95700	95700	95700	56
440	20230717	121600	2040941900	95700	95800	95800	95700	10
441	20230717	121500	2039984500	95700	95700	95700	95700	50
442	20230717	121400	2035199500	95700	95700	95700	95700	7
443	20230717	121300	2034529600	95700	95800	95800	95700	60
444	20230717	121200	2028787400	95800	95700	95800	95700	115
445	20230717	121100	2017771900	95700	95700	95700	95700	229
446	20230717	121000	1995856600	95600	95600	95600	95600	64
447	20230717	120900	1989738200	95700	95600	95700	95600	11
448	20230717	120800	1988686200	95600	95600	95600	95600	74
449	20230717	120700	1981611800	95600	95600	95600	95600	25
450	20230717	120600	1979221800	95700	95700	95700	95700	70
451	20230717	120500	1972522800	95700	95700	95700	95700	82
452	20230717	120400	1964675400	95800	95800	95800	95700	22
453	20230717	120300	1962569700	95800	95700	95800	95700	51
454	20230717	120200	1957688900	95700	95700	95700	95700	1
455	20230717	120100	1957593200	95700	95700	95800	95700	74
456	20230717	120000	1950511200	95700	95700	95700	95700	57
457	20230717	115900	1945056300	95800	95800	95800	95800	1
458	20230717	115800	1944960500	95700	95700	95700	95700	65
459	20230717	115700	1938740000	95700	95700	95700	95700	29
460	20230717	115600	1935964700	95700	95700	95700	95700	61
461	20230717	115500	1930127000	95700	95700	95700	95700	66
462	20230717	115400	1923810800	95700	95700	95700	95700	2
463	20230717	115300	1923619400	95700	95800	95800	95700	53
464	20230717	115200	1918547200	95700	95700	95700	95700	168
465	20230717	115100	1902469600	95700	95700	95700	95600	70
466	20230717	115000	1895776100	95700	95700	95700	95700	95
467	20230717	114900	1886684600	95700	95700	95800	95700	20
468	20230717	114800	1884770300	95700	95700	95700	95700	67
469	20230717	114700	1878358400	95700	95800	95800	95700	9
470	20230717	114600	1877497000	95700	95700	95800	95700	80
471	20230717	114500	1869838800	95700	95700	95700	95700	14
472	20230717	114400	1868499000	95700	95800	95800	95700	51
473	20230717	114300	1863618200	95800	95700	95800	95700	68
474	20230717	114200	1857109900	95700	95700	95700	95700	7
475	20230717	114100	1856440000	95700	95700	95800	95700	73
476	20230717	114000	1849453800	95700	95800	95800	95700	57
477	20230717	113900	1843994500	95800	95800	95800	95800	58
478	20230717	113800	1838438100	95900	95800	95900	95800	78
479	20230717	113700	1830965500	95800	95900	95900	95800	61
480	20230717	113600	1825116600	95800	95800	95900	95800	61
481	20230717	113500	1819272300	95800	95800	95800	95800	20
482	20230717	113400	1817356300	95800	95900	95900	95800	64
483	20230717	113300	1811225000	95800	95800	95800	95800	51
484	20230717	113200	1806339200	95800	95800	95800	95800	6
485	20230717	113100	1805764400	95800	95800	95800	95800	58
486	20230717	113000	1800208000	95800	95800	95800	95800	0
487	20230717	112900	1800208000	95800	95900	95900	95800	72
488	20230717	112800	1793308200	95900	96100	96100	95800	139
489	20230717	112700	1779959800	96100	95800	96300	95800	392
490	20230717	112600	1742371000	95700	95800	95800	95700	116
491	20230717	112500	1731264100	95700	95800	95800	95700	21
492	20230717	112400	1729253900	95700	95800	95800	95700	121
493	20230717	112300	1717667800	95800	95700	95800	95700	77
494	20230717	112200	1710296900	95700	95700	95700	95700	7
495	20230717	112100	1709627000	95700	95800	95800	95700	81
496	20230717	112000	1701872400	95700	95700	95800	95700	110
497	20230717	111900	1691345200	95700	95800	95800	95700	221
498	20230717	111800	1670180000	95800	95800	95800	95800	21
499	20230717	111700	1668168200	95800	95800	95800	95800	77
500	20230717	111600	1660791600	95800	95800	95800	95800	84
501	20230717	111500	1652744400	95800	95800	95800	95800	23
502	20230717	111400	1650541000	95800	95800	95800	95800	149
503	20230717	111300	1636266800	95800	95800	95900	95800	16
504	20230717	111200	1634733700	95900	95900	95900	95800	66
505	20230717	111100	1628409300	95800	95900	95900	95800	360
506	20230717	111000	1593900300	96000	96000	96100	96000	171
507	20230717	110900	1577482300	96000	96100	96100	96000	371
508	20230717	110800	1541834300	96100	96000	96100	96000	16
509	20230717	110700	1540297800	96000	96000	96000	96000	184
510	20230717	110600	1522633800	96100	96100	96100	96000	69
511	20230717	110500	1516007900	96100	96000	96100	96000	215
512	20230717	110400	1495361600	96000	96200	96200	96000	1295
513	20230717	110300	1370953300	96300	96300	96300	96300	394
514	20230717	110200	1333011100	96300	96300	96300	96300	50
515	20230717	110100	1328196100	96300	96500	96500	96300	1238
516	20230717	110000	1208763400	96500	96600	96600	96500	9
517	20230717	105900	1207894600	96600	96500	96600	96500	87
518	20230717	105800	1199497600	96600	96500	96600	96500	25
519	20230717	105700	1197083300	96500	96700	96700	96500	345
520	20230717	105600	1163755400	96600	96600	96600	96600	70
521	20230717	105500	1156993400	96700	96600	96700	96600	42
522	20230717	105400	1152932800	96600	96700	96700	96600	158
523	20230717	105300	1137661900	96700	96700	96700	96700	1
524	20230717	105200	1137565200	96700	96800	96800	96700	105
525	20230717	105100	1127401800	96800	96800	96900	96800	39
526	20230717	105000	1123623600	96900	96900	96900	96900	7
527	20230717	104900	1122945300	96800	96800	96800	96800	9
528	20230717	104800	1122074100	96800	96900	97000	96800	20
529	20230717	104700	1120136000	96800	96800	96800	96800	29
530	20230717	104600	1117328800	96800	96600	96800	96600	86
531	20230717	104500	1109018100	96700	96600	96700	96600	108
532	20230717	104400	1098576100	96600	96700	96700	96600	93
533	20230717	104300	1089590800	96700	96700	96700	96700	225
534	20230717	104200	1067833300	96700	96700	96700	96700	7
535	20230717	104100	1067156400	96700	96700	96700	96700	101
536	20230717	104000	1057389700	96700	96700	96800	96700	19
537	20230717	103900	1055551800	96700	96700	96700	96700	122
538	20230717	103800	1043754400	96700	96800	96800	96700	22
539	20230717	103700	1041625400	96800	96800	96800	96800	48
540	20230717	103600	1036979000	96800	97000	97000	96800	16
541	20230717	103500	1035427200	96800	96800	96800	96800	5
542	20230717	103400	1034943200	97000	96800	97100	96700	86
543	20230717	103300	1026614900	96700	96700	96700	96700	7
544	20230717	103200	1025938000	96700	96700	96700	96700	57
545	20230717	103100	1020426100	96800	96700	96800	96700	80
546	20230717	103000	1012687900	96800	96800	96800	96800	20
547	20230717	102900	1010751900	96800	96800	96800	96700	78
548	20230717	102800	1003202200	96800	96800	96800	96800	11
549	20230717	102700	1002137400	96800	96800	96800	96800	87
550	20230717	102600	993715800	96800	96700	96800	96700	93
551	20230717	102500	984719100	96700	96700	96700	96700	8
552	20230717	102400	983945500	96700	96800	96800	96700	71
553	20230717	102300	977072800	96800	96800	96800	96800	0
554	20230717	102200	977072800	96800	96800	96900	96800	107
555	20230717	102100	966710800	96800	96800	96800	96800	83
556	20230717	102000	958676400	96800	96800	96800	96800	13
557	20230717	101900	957418000	96800	96800	96800	96800	91
558	20230717	101800	948609200	96800	96800	96800	96800	1
559	20230717	101700	948512400	96800	96800	96800	96800	85
560	20230717	101600	940284400	96800	96900	97000	96800	192
561	20230717	101500	921693100	96900	97000	97000	96900	79
562	20230717	101400	914035100	96900	96900	96900	96900	50
563	20230717	101300	909190100	96900	96900	96900	96900	7
564	20230717	101200	908511800	96900	96800	97000	96800	17
565	20230717	101100	906864500	96900	96800	97100	96800	31
566	20230717	101000	903857800	97100	97100	97100	97100	27
567	20230717	100900	901236100	97100	97100	97100	97100	89
568	20230717	100800	892594200	97100	96900	97100	96900	434
569	20230717	100700	850464100	96800	96800	96800	96800	56
570	20230717	100600	845043300	96800	96800	96800	96800	76
571	20230717	100500	837686500	96800	96800	96800	96700	152
572	20230717	100400	822977900	96800	97000	97000	96800	2
573	20230717	100300	822784100	97000	96900	97000	96700	414
574	20230717	100200	782708800	97000	97000	97000	96900	186
575	20230717	100100	764671800	97000	97000	97000	97000	1
576	20230717	100000	764574800	96900	97300	97300	96900	250
577	20230717	095900	740320800	97100	97100	97100	97100	111
578	20230717	095800	729542700	97100	97200	97200	97100	15
579	20230717	095700	728084900	97200	97200	97200	97200	71
580	20230717	095600	721183700	97200	97200	97200	97200	110
581	20230717	095500	710491700	97100	97100	97100	97100	132
582	20230717	095400	697674500	97100	97100	97100	97100	5
583	20230717	095300	697189000	97100	97000	97100	97000	107
584	20230717	095200	686799400	97000	97000	97100	97000	153
585	20230717	095100	671952900	97000	97000	97000	97000	43
586	20230717	095000	667781900	97000	97000	97000	97000	50
587	20230717	094900	662931900	97100	97000	97100	97000	83
588	20230717	094800	654875400	97000	97100	97200	97000	38
589	20230717	094700	651187400	97100	97100	97100	97000	69
590	20230717	094600	644493300	97100	97000	97100	97000	40
591	20230717	094500	640613100	97000	97100	97100	97000	139
592	20230717	094400	627128500	97100	97000	97100	97000	40
593	20230717	094300	623246300	97000	97000	97000	96900	154
594	20230717	094200	608313300	97000	97000	97000	97000	20
595	20230717	094100	606373300	97000	97000	97000	97000	7
596	20230717	094000	605694300	97000	97000	97000	96900	226
597	20230717	093900	583774300	97000	97100	97100	97000	268
598	20230717	093800	557769900	97100	97100	97100	97100	50
599	20230717	093700	552914900	97200	97200	97200	97200	4
600	20230717	093600	552526100	97300	97400	97400	97300	10
601	20230717	093500	551552500	97400	97400	97400	97400	86
602	20230717	093400	543176100	97500	97500	97500	97500	7
603	20230717	093300	542493600	97500	97400	97500	97400	10
604	20230717	093200	541518800	97500	97200	97500	97200	132
605	20230717	093100	528684800	97100	97100	97100	97000	111
606	20230717	093000	517909200	97100	97100	97100	97100	86
607	20230717	092900	509558600	97200	97600	97600	97200	247
608	20230717	092800	485530700	97600	97300	97600	97300	234
609	20230717	092700	462757700	97100	97100	97200	97100	49
610	20230717	092600	457995100	97100	97000	97200	97000	31
611	20230717	092500	454983800	97000	97100	97200	97000	112
612	20230717	092400	444099300	97000	96800	97000	96800	143
613	20230717	092300	430245000	96800	96700	96800	96700	107
614	20230717	092200	419888300	96700	96700	96700	96700	15
615	20230717	092100	418437800	96600	96800	96800	96600	32
616	20230717	092000	415340400	96700	96800	96800	96700	239
617	20230717	091900	392215300	96800	96800	96800	96800	16
618	20230717	091800	390666500	96700	96600	96800	96600	39
619	20230717	091700	386895800	96600	96600	96900	96600	54
620	20230717	091600	381679100	96600	96600	96600	96600	20
621	20230717	091500	379747100	96600	96600	96600	96500	153
622	20230717	091400	364977400	96600	96500	96600	96500	18
623	20230717	091300	363240300	96400	96400	96500	96200	332
624	20230717	091200	331266700	96400	96300	96400	96300	394
625	20230717	091100	293317100	96300	96400	96400	96200	165
626	20230717	091000	277425600	96400	96800	96800	96400	707
627	20230717	090900	209124400	96800	96900	96900	96800	194
628	20230717	090800	190344700	96900	96900	96900	96900	31
629	20230717	090700	187340800	96900	97200	97200	96900	161
630	20230717	090600	171713600	97200	96900	97300	96900	194
631	20230717	090500	152857800	96700	96700	96700	96700	145
632	20230717	090400	138836300	96700	97000	97100	96500	195
633	20230717	090300	119970900	97000	97400	97400	97000	170
634	20230717	090200	103451700	97300	97700	97700	97300	100
635	20230717	090100	93700300	97600	98300	98500	97600	574
636	20230717	090000	37451900	98700	99200	99200	98500	374