KissMeData/039130/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	191600	3379606400	50800	50800	50800	50800	2800
3	20230705	191500	3379606400	50800	50800	50800	50800	0
4	20230705	191400	3379606400	50800	50800	50800	50800	0
5	20230705	191300	3379606400	50800	50800	50800	50800	0
6	20230705	191200	3379606400	50800	50800	50800	50800	0
7	20230705	191100	3379606400	50800	50800	50800	50800	0
8	20230705	191000	3379606400	50800	50800	50800	50800	0
9	20230705	190900	3379606400	50800	50800	50800	50800	0
10	20230705	190800	3379606400	50800	50800	50800	50800	0
11	20230705	190700	3379606400	50800	50800	50800	50800	0
12	20230705	190600	3379606400	50800	50800	50800	50800	0
13	20230705	190500	3379606400	50800	50800	50800	50800	0
14	20230705	190400	3379606400	50800	50800	50800	50800	0
15	20230705	190300	3379606400	50800	50800	50800	50800	0
16	20230705	190200	3379606400	50800	50800	50800	50800	0
17	20230705	190100	3379606400	50800	50800	50800	50800	0
18	20230705	190000	3379606400	50800	50800	50800	50800	0
19	20230705	185900	3379606400	50800	50800	50800	50800	0
20	20230705	185800	3379606400	50800	50800	50800	50800	0
21	20230705	185700	3379606400	50800	50800	50800	50800	0
22	20230705	185600	3379606400	50800	50800	50800	50800	0
23	20230705	185500	3379606400	50800	50800	50800	50800	0
24	20230705	185400	3379606400	50800	50800	50800	50800	0
25	20230705	185300	3379606400	50800	50800	50800	50800	0
26	20230705	185200	3379606400	50800	50800	50800	50800	0
27	20230705	185100	3379606400	50800	50800	50800	50800	0
28	20230705	185000	3379606400	50800	50800	50800	50800	0
29	20230705	184900	3379606400	50800	50800	50800	50800	0
30	20230705	184800	3379606400	50800	50800	50800	50800	0
31	20230705	184700	3379606400	50800	50800	50800	50800	0
32	20230705	184600	3379606400	50800	50800	50800	50800	2800
33	20230705	184500	3379606400	50800	50800	50800	50800	0
34	20230705	184400	3379606400	50800	50800	50800	50800	0
35	20230705	184300	3379606400	50800	50800	50800	50800	0
36	20230705	184200	3379606400	50800	50800	50800	50800	0
37	20230705	184100	3379606400	50800	50800	50800	50800	0
38	20230705	184000	3379606400	50800	50800	50800	50800	0
39	20230705	183900	3379606400	50800	50800	50800	50800	0
40	20230705	183800	3379606400	50800	50800	50800	50800	0
41	20230705	183700	3379606400	50800	50800	50800	50800	0
42	20230705	183600	3379606400	50800	50800	50800	50800	0
43	20230705	183500	3379606400	50800	50800	50800	50800	0
44	20230705	183400	3379606400	50800	50800	50800	50800	0
45	20230705	183300	3379606400	50800	50800	50800	50800	0
46	20230705	183200	3379606400	50800	50800	50800	50800	0
47	20230705	183100	3379606400	50800	50800	50800	50800	0
48	20230705	183000	3379606400	50800	50800	50800	50800	0
49	20230705	182900	3379606400	50800	50800	50800	50800	0
50	20230705	182800	3379606400	50800	50800	50800	50800	0
51	20230705	182700	3379606400	50800	50800	50800	50800	0
52	20230705	182600	3379606400	50800	50800	50800	50800	0
53	20230705	182500	3379606400	50800	50800	50800	50800	0
54	20230705	182400	3379606400	50800	50800	50800	50800	0
55	20230705	182300	3379606400	50800	50800	50800	50800	0
56	20230705	182200	3379606400	50800	50800	50800	50800	0
57	20230705	182100	3379606400	50800	50800	50800	50800	0
58	20230705	182000	3379606400	50800	50800	50800	50800	0
59	20230705	181900	3379606400	50800	50800	50800	50800	0
60	20230705	181800	3379606400	50800	50800	50800	50800	0
61	20230705	181700	3379606400	50800	50800	50800	50800	0
62	20230705	181600	3379606400	50800	50800	50800	50800	2800
63	20230705	181500	3379606400	50800	50800	50800	50800	0
64	20230705	181400	3379606400	50800	50800	50800	50800	0
65	20230705	181300	3379606400	50800	50800	50800	50800	0
66	20230705	181200	3379606400	50800	50800	50800	50800	0
67	20230705	181100	3379606400	50800	50800	50800	50800	0
68	20230705	181000	3379606400	50800	50800	50800	50800	0
69	20230705	180900	3379606400	50800	50800	50800	50800	0
70	20230705	180800	3379606400	50800	50800	50800	50800	0
71	20230705	180700	3379606400	50800	50800	50800	50800	0
72	20230705	180600	3379606400	50800	50800	50800	50800	0
73	20230705	180500	3379606400	50800	50800	50800	50800	0
74	20230705	180400	3379606400	50800	50800	50800	50800	0
75	20230705	180300	3379606400	50800	50800	50800	50800	0
76	20230705	180200	3379606400	50800	50800	50800	50800	0
77	20230705	180100	3379606400	50800	50800	50800	50800	0
78	20230705	180000	3379606400	50800	50800	50800	50800	0
79	20230705	175900	3379606400	50800	50800	50800	50800	0
80	20230705	175800	3379606400	50800	50800	50800	50800	0
81	20230705	175700	3379606400	50800	50800	50800	50800	0
82	20230705	175600	3379606400	50800	50800	50800	50800	0
83	20230705	175500	3379606400	50800	50800	50800	50800	0
84	20230705	175400	3379606400	50800	50800	50800	50800	0
85	20230705	175300	3379606400	50800	50800	50800	50800	0
86	20230705	175200	3379606400	50800	50800	50800	50800	0
87	20230705	175100	3379606400	50800	50800	50800	50800	0
88	20230705	175000	3379606400	50800	50800	50800	50800	0
89	20230705	174900	3379606400	50800	50800	50800	50800	0
90	20230705	174800	3379606400	50800	50800	50800	50800	0
91	20230705	174700	3379606400	50800	50800	50800	50800	0
92	20230705	174600	3379606400	50800	50800	50800	50800	2800
93	20230705	174500	3379606400	50800	50800	50800	50800	0
94	20230705	174400	3379606400	50800	50800	50800	50800	0
95	20230705	174300	3379606400	50800	50800	50800	50800	0
96	20230705	174200	3379606400	50800	50800	50800	50800	0
97	20230705	174100	3379606400	50800	50800	50800	50800	0
98	20230705	174000	3379606400	50800	50800	50800	50800	0
99	20230705	173900	3379606400	50800	50800	50800	50800	0
100	20230705	173800	3379606400	50800	50800	50800	50800	0
101	20230705	173700	3379606400	50800	50800	50800	50800	0
102	20230705	173600	3379606400	50800	50800	50800	50800	0
103	20230705	173500	3379606400	50800	50800	50800	50800	0
104	20230705	173400	3379606400	50800	50800	50800	50800	0
105	20230705	173300	3379606400	50800	50800	50800	50800	0
106	20230705	173200	3379606400	50800	50800	50800	50800	0
107	20230705	173100	3379606400	50800	50800	50800	50800	0
108	20230705	173000	3379606400	50800	50800	50800	50800	0
109	20230705	172900	3379606400	50800	50800	50800	50800	0
110	20230705	172800	3379606400	50800	50800	50800	50800	0
111	20230705	172700	3379606400	50800	50800	50800	50800	0
112	20230705	172600	3379606400	50800	50800	50800	50800	0
113	20230705	172500	3379606400	50800	50800	50800	50800	0
114	20230705	172400	3379606400	50800	50800	50800	50800	0
115	20230705	172300	3379606400	50800	50800	50800	50800	0
116	20230705	172200	3379606400	50800	50800	50800	50800	0
117	20230705	172100	3379606400	50800	50800	50800	50800	0
118	20230705	172000	3379606400	50800	50800	50800	50800	0
119	20230705	171900	3379606400	50800	50800	50800	50800	0
120	20230705	171800	3379606400	50800	50800	50800	50800	0
121	20230705	171700	3379606400	50800	50800	50800	50800	0
122	20230705	171600	3379606400	50800	50800	50800	50800	2800
123	20230705	171500	3379606400	50800	50800	50800	50800	0
124	20230705	171400	3379606400	50800	50800	50800	50800	0
125	20230705	171300	3379606400	50800	50800	50800	50800	0
126	20230705	171200	3379606400	50800	50800	50800	50800	0
127	20230705	171100	3379606400	50800	50800	50800	50800	0
128	20230705	171000	3379606400	50800	50800	50800	50800	0
129	20230705	170900	3379606400	50800	50800	50800	50800	0
130	20230705	170800	3379606400	50800	50800	50800	50800	0
131	20230705	170700	3379606400	50800	50800	50800	50800	0
132	20230705	170600	3379606400	50800	50800	50800	50800	0
133	20230705	170500	3379606400	50800	50800	50800	50800	0
134	20230705	170400	3379606400	50800	50800	50800	50800	0
135	20230705	170300	3379606400	50800	50800	50800	50800	0
136	20230705	170200	3379606400	50800	50800	50800	50800	0
137	20230705	170100	3379606400	50800	50800	50800	50800	0
138	20230705	170000	3379606400	50800	50800	50800	50800	0
139	20230705	165900	3379606400	50800	50800	50800	50800	0
140	20230705	165800	3379606400	50800	50800	50800	50800	0
141	20230705	165700	3379606400	50800	50800	50800	50800	0
142	20230705	165600	3379606400	50800	50800	50800	50800	0
143	20230705	165500	3379606400	50800	50800	50800	50800	0
144	20230705	165400	3379606400	50800	50800	50800	50800	0
145	20230705	165300	3379606400	50800	50800	50800	50800	0
146	20230705	165200	3379606400	50800	50800	50800	50800	0
147	20230705	165100	3379606400	50800	50800	50800	50800	0
148	20230705	165000	3379606400	50800	50800	50800	50800	0
149	20230705	164900	3379606400	50800	50800	50800	50800	0
150	20230705	164800	3379606400	50800	50800	50800	50800	0
151	20230705	164700	3379606400	50800	50800	50800	50800	0
152	20230705	164600	3379606400	50800	50800	50800	50800	2800
153	20230705	164500	3379606400	50800	50800	50800	50800	0
154	20230705	164400	3379606400	50800	50800	50800	50800	0
155	20230705	164300	3379606400	50800	50800	50800	50800	0
156	20230705	164200	3379606400	50800	50800	50800	50800	0
157	20230705	164100	3379606400	50800	50800	50800	50800	0
158	20230705	164000	3379606400	50800	50800	50800	50800	0
159	20230705	163900	3379606400	50800	50800	50800	50800	0
160	20230705	163800	3379606400	50800	50800	50800	50800	0
161	20230705	163700	3379606400	50800	50800	50800	50800	0
162	20230705	163600	3379606400	50800	50800	50800	50800	0
163	20230705	163500	3379606400	50800	50800	50800	50800	0
164	20230705	163400	3379606400	50800	50800	50800	50800	0
165	20230705	163300	3379606400	50800	50800	50800	50800	0
166	20230705	163200	3379606400	50800	50800	50800	50800	0
167	20230705	163100	3379606400	50800	50800	50800	50800	0
168	20230705	163000	3379606400	50800	50800	50800	50800	0
169	20230705	162900	3379606400	50800	50800	50800	50800	0
170	20230705	162800	3379606400	50800	50800	50800	50800	0
171	20230705	162700	3379606400	50800	50800	50800	50800	0
172	20230705	162600	3379606400	50800	50800	50800	50800	0
173	20230705	162500	3379606400	50800	50800	50800	50800	0
174	20230705	162400	3379606400	50800	50800	50800	50800	0
175	20230705	162300	3379606400	50800	50800	50800	50800	0
176	20230705	162200	3379606400	50800	50800	50800	50800	0
177	20230705	162100	3379606400	50800	50800	50800	50800	0
178	20230705	162000	3379606400	50800	50800	50800	50800	0
179	20230705	161900	3379606400	50800	50800	50800	50800	0
180	20230705	161800	3379606400	50800	50800	50800	50800	0
181	20230705	161700	3379606400	50800	50800	50800	50800	0
182	20230705	161600	3379606400	50800	50800	50800	50800	2800
183	20230705	161500	3379606400	50800	50800	50800	50800	0
184	20230705	161400	3379606400	50800	50800	50800	50800	0
185	20230705	161300	3379606400	50800	50800	50800	50800	0
186	20230705	161200	3379606400	50800	50800	50800	50800	0
187	20230705	161100	3379606400	50800	50800	50800	50800	0
188	20230705	161000	3379606400	50800	50800	50800	50800	0
189	20230705	160900	3379606400	50800	50800	50800	50800	0
190	20230705	160800	3379606400	50800	50800	50800	50800	0
191	20230705	160700	3379606400	50800	50800	50800	50800	0
192	20230705	160600	3379606400	50800	50800	50800	50800	0
193	20230705	160500	3379606400	50800	50800	50800	50800	0
194	20230705	160400	3379606400	50800	50800	50800	50800	0
195	20230705	160300	3379606400	50800	50800	50800	50800	0
196	20230705	160200	3379606400	50800	50800	50800	50800	0
197	20230705	160100	3379606400	50800	50800	50800	50800	0
198	20230705	160000	3379606400	50800	50800	50800	50800	0
199	20230705	155900	3379606400	50800	50800	50800	50800	0
200	20230705	155800	3379606400	50800	50800	50800	50800	0
201	20230705	155700	3379606400	50800	50800	50800	50800	0
202	20230705	155600	3379606400	50800	50800	50800	50800	0
203	20230705	155500	3379606400	50800	50800	50800	50800	0
204	20230705	155400	3379606400	50800	50800	50800	50800	0
205	20230705	155300	3379606400	50800	50800	50800	50800	0
206	20230705	155200	3379606400	50800	50800	50800	50800	0
207	20230705	155100	3379606400	50800	50800	50800	50800	0
208	20230705	155000	3379606400	50800	50800	50800	50800	0
209	20230705	154900	3379606400	50800	50800	50800	50800	0
210	20230705	154800	3379606400	50800	50800	50800	50800	0
211	20230705	154700	3379606400	50800	50800	50800	50800	0
212	20230705	154600	3379606400	50800	50800	50800	50800	2800
213	20230705	154500	3379606400	50800	50800	50800	50800	0
214	20230705	154400	3379606400	50800	50800	50800	50800	0
215	20230705	154300	3379606400	50800	50800	50800	50800	0
216	20230705	154200	3379606400	50800	50800	50800	50800	0
217	20230705	154100	3379606400	50800	50800	50800	50800	0
218	20230705	154000	3379606400	50800	50800	50800	50800	0
219	20230705	153900	3379606400	50800	50800	50800	50800	0
220	20230705	153800	3379606400	50800	50800	50800	50800	0
221	20230705	153700	3379606400	50800	50800	50800	50800	0
222	20230705	153600	3379606400	50800	50800	50800	50800	0
223	20230705	153500	3379606400	50800	50800	50800	50800	0
224	20230705	153400	3379606400	50800	50800	50800	50800	0
225	20230705	153300	3379606400	50800	50800	50800	50800	0
226	20230705	153200	3379606400	50800	50800	50800	50800	0
227	20230705	153100	3379606400	50800	50800	50800	50800	0
228	20230705	153000	3379606400	50800	50800	50800	50800	2800
229	20230705	152900	3237366400	50800	50800	50800	50800	0
230	20230705	152800	3237366400	50800	50800	50800	50800	0
231	20230705	152700	3237366400	50800	50800	50800	50800	0
232	20230705	152600	3237366400	50800	50800	50800	50800	0
233	20230705	152500	3237366400	50800	50800	50800	50800	0
234	20230705	152400	3237366400	50800	50800	50800	50800	0
235	20230705	152300	3237366400	50800	50800	50800	50800	0
236	20230705	152200	3237366400	50800	50800	50800	50800	0
237	20230705	152100	3237366400	50800	50800	50800	50800	0
238	20230705	152000	3237366400	50800	50800	50800	50800	0
239	20230705	151900	3237366400	50800	50800	50800	50700	143
240	20230705	151800	3230113100	50800	50600	50800	50600	313
241	20230705	151700	3214243100	50600	50600	50600	50600	11
242	20230705	151600	3213686500	50600	50700	50700	50600	349
243	20230705	151500	3195992500	50700	50700	50700	50700	425
244	20230705	151400	3174445000	50700	50700	50800	50700	276
245	20230705	151300	3160446600	50700	50700	50800	50700	188
246	20230705	151200	3150911000	50700	50700	50800	50700	128
247	20230705	151100	3144419600	50700	50700	50700	50700	256
248	20230705	151000	3131440400	50700	50700	50700	50700	198
249	20230705	150900	3121401800	50800	50800	50800	50700	132
250	20230705	150800	3114703900	50700	50800	50800	50700	100
251	20230705	150700	3109624300	50700	50700	50800	50700	41
252	20230705	150600	3107542300	50700	50700	50800	50700	115
253	20230705	150500	3101704400	50700	50700	50800	50700	33
254	20230705	150400	3100029100	50800	50800	50800	50700	77
255	20230705	150300	3096117900	50800	50700	50900	50700	1037
256	20230705	150200	3043436900	50700	50700	50800	50700	80
257	20230705	150100	3039379100	50700	50700	50800	50700	55
258	20230705	150000	3036588500	50700	50800	50800	50700	49
259	20230705	145900	3034101300	50700	50700	50800	50700	67
260	20230705	145800	3030701300	50800	50700	50800	50700	55
261	20230705	145700	3027910900	50700	50700	50800	50700	161
262	20230705	145600	3019743400	50700	50700	50700	50700	5
263	20230705	145500	3019489900	50700	50700	50800	50700	47
264	20230705	145400	3017106700	50800	50800	50800	50700	37
265	20230705	145300	3015227600	50700	50700	50800	50700	81
266	20230705	145200	3011115900	50700	50700	50700	50700	45
267	20230705	145100	3008834400	50700	50800	50800	50700	28
268	20230705	145000	3007412600	50700	50800	50800	50700	39
269	20230705	144900	3005432600	50700	50800	50800	50700	59
270	20230705	144800	3002437700	50700	50700	50700	50700	3
271	20230705	144700	3002285600	50800	50800	50800	50700	94
272	20230705	144600	2997510500	50800	50800	50800	50700	102
273	20230705	144500	2992329100	50800	50800	50800	50700	48
274	20230705	144400	2989892400	50800	50800	50800	50700	72
275	20230705	144300	2986235000	50700	50800	50800	50700	151
276	20230705	144200	2978565200	50800	50800	50800	50800	482
277	20230705	144100	2954079600	50800	50700	50800	50700	143
278	20230705	144000	2946815500	50800	50700	50800	50700	31
279	20230705	143900	2945240800	50800	50800	50800	50800	361
280	20230705	143800	2926902000	50800	50700	50800	50700	1029
281	20230705	143700	2874630400	50800	50700	50800	50700	46
282	20230705	143600	2872294900	50700	50700	50700	50700	1
283	20230705	143500	2872244200	50800	50700	50800	50700	7
284	20230705	143400	2871889000	50700	50700	50700	50700	1
285	20230705	143300	2871838300	50700	50700	50700	50700	20
286	20230705	143200	2870824300	50700	50700	50700	50700	2
287	20230705	143100	2870722900	50700	50700	50700	50700	67
288	20230705	143000	2867326000	50700	50700	50700	50700	109
289	20230705	142900	2861799700	50700	50800	50800	50700	31
290	20230705	142800	2860225300	50800	50800	50800	50800	367
291	20230705	142700	2841581700	50800	50800	50800	50800	2
292	20230705	142600	2841480100	50800	50900	50900	50800	30
293	20230705	142500	2839956000	50800	50800	50800	50800	38
294	20230705	142400	2838025600	50800	50800	50800	50800	2
295	20230705	142300	2837924000	50800	50800	50800	50800	31
296	20230705	142200	2836349200	50800	50800	50800	50800	193
297	20230705	142100	2826544800	50800	50800	50800	50800	73
298	20230705	142000	2822836400	50800	50800	50900	50800	7
299	20230705	141900	2822480700	50800	50800	50800	50800	10
300	20230705	141800	2821972700	50800	50800	50900	50800	64
301	20230705	141700	2818717700	50800	50800	50800	50800	17
302	20230705	141600	2817854100	50800	50900	50900	50800	28
303	20230705	141500	2816429000	50800	50800	50800	50800	2
304	20230705	141400	2816327400	50800	50900	50900	50800	2
305	20230705	141300	2816225700	50800	50800	50900	50800	234
306	20230705	141200	2804336300	50800	50800	50800	50800	15
307	20230705	141100	2803574300	50800	50800	50800	50800	51
308	20230705	141000	2800983500	50800	50800	50800	50800	12
309	20230705	140900	2800373900	50800	50800	50800	50800	17
310	20230705	140800	2799510300	50800	50800	50800	50800	258
311	20230705	140700	2786403900	50800	50800	50800	50800	61
312	20230705	140600	2783305100	50900	50800	50900	50800	29
313	20230705	140500	2781829200	50800	50900	50900	50800	27
314	20230705	140400	2780455100	50800	50900	50900	50800	41
315	20230705	140300	2778370300	50900	50800	50900	50800	6
316	20230705	140200	2778065000	50900	50900	50900	50800	505
317	20230705	140100	2752360700	50900	50800	50900	50800	57
318	20230705	140000	2749462100	50800	50800	50800	50800	2
319	20230705	135900	2749360500	50800	50800	50800	50800	51
320	20230705	135800	2746769700	50800	50900	50900	50800	1551
321	20230705	135700	2667824100	51000	50900	51000	50900	54
322	20230705	135600	2665073100	51000	50900	51000	50900	33
323	20230705	135500	2663391300	50900	50900	50900	50900	1
324	20230705	135400	2663340400	51000	50900	51000	50900	27
325	20230705	135300	2661963600	51000	51000	51000	51000	0
326	20230705	135200	2661963600	51000	50900	51000	50900	41
327	20230705	135100	2659874100	51000	51000	51000	51000	20
328	20230705	135000	2658854100	50900	51000	51000	50900	167
329	20230705	134900	2650349500	50900	51000	51000	50900	58
330	20230705	134800	2647396500	51000	51000	51000	51000	23
331	20230705	134700	2646223500	50900	51000	51000	50900	30
332	20230705	134600	2644694900	51000	50900	51000	50900	32
333	20230705	134500	2643063900	50900	50900	51000	50900	61
334	20230705	134400	2639957400	50900	51000	51000	50900	26
335	20230705	134300	2638631500	51000	51000	51000	51000	2
336	20230705	134200	2638529500	50900	51000	51000	50900	49
337	20230705	134100	2636032000	50900	51000	51000	50900	19
338	20230705	134000	2635063100	50900	51000	51000	50900	60
339	20230705	133900	2632007400	51000	50900	51000	50900	47
340	20230705	133800	2629611400	51000	51000	51000	51000	33
341	20230705	133700	2627928400	51000	51000	51000	51000	45
342	20230705	133600	2625633400	51000	51000	51000	51000	25
343	20230705	133500	2624358400	51000	50900	51000	50900	117
344	20230705	133400	2618401400	50900	50900	50900	50900	200
345	20230705	133300	2608221400	50900	50800	51000	50800	362
346	20230705	133200	2589796100	50800	50900	50900	50800	88
347	20230705	133100	2585325600	50900	50900	50900	50900	65
348	20230705	133000	2582017100	50900	50900	50900	50900	4
349	20230705	132900	2581813500	50900	50800	50900	50800	25
350	20230705	132800	2580543000	50800	50800	50800	50800	14
351	20230705	132700	2579831800	50800	50800	50800	50800	20
352	20230705	132600	2578815800	50900	50800	50900	50800	382
353	20230705	132500	2559409200	50800	50800	50800	50800	22
354	20230705	132400	2558291600	50800	50800	50800	50800	22
355	20230705	132300	2557174000	50700	50700	50700	50700	30
356	20230705	132200	2555653000	50700	50700	50700	50700	0
357	20230705	132100	2555653000	50700	50800	50800	50700	61
358	20230705	132000	2552555700	50800	50800	50800	50800	316
359	20230705	131900	2536502900	50800	50800	50800	50800	800
360	20230705	131800	2495862900	50900	50900	50900	50900	45
361	20230705	131700	2493572400	50900	50900	50900	50900	22
362	20230705	131600	2492452600	50900	50800	50900	50800	35
363	20230705	131500	2490672700	50900	50900	50900	50800	145
364	20230705	131400	2483302200	50900	50900	50900	50800	24
365	20230705	131300	2482082100	50900	50900	50900	50900	17
366	20230705	131200	2481216800	50900	50900	50900	50900	117
367	20230705	131100	2475261500	50900	50900	50900	50800	128
368	20230705	131000	2468747700	50900	50900	50900	50900	0
369	20230705	130900	2468747700	50900	50900	50900	50800	52
370	20230705	130800	2466102400	50800	50800	50800	50800	1
371	20230705	130700	2466051600	50800	50800	50800	50800	0
372	20230705	130600	2466051600	50800	50900	50900	50800	77
373	20230705	130500	2462133800	50900	50900	50900	50900	18
374	20230705	130400	2461217600	50900	50900	50900	50900	52
375	20230705	130300	2458570800	50900	50900	50900	50900	0
376	20230705	130200	2458570800	50900	50900	50900	50800	46
377	20230705	130100	2456230900	50900	50900	50900	50900	307
378	20230705	130000	2440604600	50900	50900	50900	50900	242
379	20230705	125900	2428286800	50900	50900	50900	50900	24
380	20230705	125800	2427065200	51000	51000	51000	51000	21
381	20230705	125700	2425994200	50900	51000	51000	50900	36
382	20230705	125600	2424159600	51000	51000	51000	51000	69
383	20230705	125500	2420640600	51000	50900	51000	50900	20
384	20230705	125400	2419620700	50900	50900	50900	50900	16
385	20230705	125300	2418806300	50900	51000	51000	50900	25
386	20230705	125200	2417531400	51000	51000	51000	51000	50
387	20230705	125100	2414981400	51000	50900	51000	50900	34
388	20230705	125000	2413248400	50900	50900	51000	50900	27
389	20230705	124900	2411873900	50900	50900	51000	50900	45
390	20230705	124800	2409580900	50900	50900	50900	50900	32
391	20230705	124700	2407952100	50900	51000	51000	50900	61
392	20230705	124600	2404844800	50900	50900	50900	50900	0
393	20230705	124500	2404844800	50900	50900	50900	50900	39
394	20230705	124400	2402859700	50900	50900	50900	50900	0
395	20230705	124300	2402859700	50900	50900	50900	50900	2
396	20230705	124200	2402757900	50900	50900	50900	50900	49
397	20230705	124100	2400263800	51000	51000	51000	51000	104
398	20230705	124000	2394959800	51000	51000	51000	51000	23
399	20230705	123900	2393786800	51000	51000	51000	50900	46
400	20230705	123800	2391442800	50900	51000	51000	50900	16
401	20230705	123700	2390628300	51000	51000	51000	51000	20
402	20230705	123600	2389608300	50900	50900	50900	50900	6
403	20230705	123500	2389302900	51000	50900	51000	50900	103
404	20230705	123400	2384057800	50900	51000	51000	50900	55
405	20230705	123300	2381256300	50900	50900	51000	50900	45
406	20230705	123200	2378963100	50900	50900	50900	50900	15
407	20230705	123100	2378199600	51000	51000	51000	51000	22
408	20230705	123000	2377077600	50900	50900	50900	50900	0
409	20230705	122900	2377077600	50900	51000	51000	50900	28
410	20230705	122800	2375651300	51000	51000	51000	51000	0
411	20230705	122700	2375651300	51000	51000	51000	51000	100
412	20230705	122600	2370551300	50900	51000	51000	50900	3
413	20230705	122500	2370398400	51000	51000	51000	51000	2
414	20230705	122400	2370296400	51000	51000	51000	51000	1
415	20230705	122300	2370245400	50900	50900	51000	50900	87
416	20230705	122200	2365816900	50900	50900	50900	50900	371
417	20230705	122100	2346933000	50800	50800	50800	50800	29
418	20230705	122000	2345459800	50800	50900	50900	50800	369
419	20230705	121900	2326677800	50900	50900	50900	50900	0
420	20230705	121800	2326677800	50900	50900	50900	50900	683
421	20230705	121700	2291913100	51000	51000	51000	51000	26
422	20230705	121600	2290587100	51000	51100	51100	51000	161
423	20230705	121500	2282374000	51100	51100	51100	51100	100
424	20230705	121400	2277264000	51100	51000	51100	51000	84
425	20230705	121300	2272973000	51100	51100	51100	51100	0
426	20230705	121200	2272973000	51100	51100	51100	51100	18
427	20230705	121100	2272053200	51000	51000	51000	51000	15
428	20230705	121000	2271288200	51100	51100	51100	51100	18
429	20230705	120900	2270368400	51100	51100	51100	51100	2
430	20230705	120800	2270266200	51100	51000	51100	51000	31
431	20230705	120700	2268682800	51100	51100	51100	51000	37
432	20230705	120600	2266793100	51200	51100	51200	51100	29
433	20230705	120500	2265309400	51200	51000	51200	51000	1436
434	20230705	120400	2191934700	51000	51000	51000	50900	71
435	20230705	120300	2188315300	51000	51000	51000	51000	0
436	20230705	120200	2188315300	51000	51000	51000	51000	25
437	20230705	120100	2187040300	50900	50900	50900	50900	20
438	20230705	120000	2186022300	50900	51000	51000	50900	38
439	20230705	115900	2184086200	50900	51000	51000	50900	33
440	20230705	115800	2182404600	51000	51000	51000	51000	39
441	20230705	115700	2180415600	51000	50900	51000	50900	248
442	20230705	115600	2167791100	50900	50900	50900	50900	0
443	20230705	115500	2167791100	50900	50900	51000	50900	33
444	20230705	115400	2166109300	51000	51000	51000	50900	69
445	20230705	115300	2162591800	51000	51000	51000	51000	0
446	20230705	115200	2162591800	51000	50900	51000	50900	33
447	20230705	115100	2160910200	51000	51000	51000	51000	0
448	20230705	115000	2160910200	51000	51000	51000	51000	22
449	20230705	114900	2159788200	50900	51000	51000	50900	58
450	20230705	114800	2156831700	51000	51000	51000	51000	2
451	20230705	114700	2156729700	51000	51000	51000	50900	43
452	20230705	114600	2154538200	51000	51000	51000	51000	23
453	20230705	114500	2153365200	51000	51000	51000	51000	35
454	20230705	114400	2151580200	50900	50900	50900	50900	10
455	20230705	114300	2151071200	50900	50900	50900	50900	1
456	20230705	114200	2151020300	51000	51000	51000	51000	22
457	20230705	114100	2149898300	51000	51000	51000	51000	0
458	20230705	114000	2149898300	51000	51000	51000	50900	59
459	20230705	113900	2146890800	51000	51000	51000	51000	17
460	20230705	113800	2146023800	51000	51100	51100	51000	630
461	20230705	113700	2113891900	51000	51000	51000	51000	15
462	20230705	113600	2113126900	51000	51100	51100	51000	34
463	20230705	113500	2111390400	51100	51100	51100	51100	0
464	20230705	113400	2111390400	51100	51100	51100	51100	18
465	20230705	113300	2110470600	51000	51000	51100	51000	39
466	20230705	113200	2108479800	51000	51000	51000	51000	0
467	20230705	113100	2108479800	51000	51100	51100	51000	28
468	20230705	113000	2107049500	51100	51100	51100	51000	342
469	20230705	112900	2089575300	51100	51100	51100	51100	10
470	20230705	112800	2089064300	51100	51100	51100	51100	27
471	20230705	112700	2087684600	51100	51100	51100	51100	47
472	20230705	112600	2085282900	51100	51100	51100	51100	104
473	20230705	112500	2079968500	51000	51000	51000	51000	43
474	20230705	112400	2077775500	51000	51000	51000	51000	584
475	20230705	112300	2047991500	50900	50900	50900	50900	24
476	20230705	112200	2046769900	50900	50900	50900	50900	9
477	20230705	112100	2046311800	50900	50900	50900	50900	18
478	20230705	112000	2045395600	50900	50900	50900	50900	9
479	20230705	111900	2044937500	50900	50900	50900	50900	9
480	20230705	111800	2044479400	50900	50900	50900	50900	24
481	20230705	111700	2043257800	51000	51000	51000	50900	23
482	20230705	111600	2042084900	51000	50900	51000	50900	42
483	20230705	111500	2039944400	50900	50900	50900	50900	30
484	20230705	111400	2038417400	50900	51000	51000	50900	202
485	20230705	111300	2028135400	50900	51000	51000	50900	811
486	20230705	111200	1986780600	51000	51000	51000	51000	5
487	20230705	111100	1986525600	51000	51000	51000	51000	89
488	20230705	111000	1981986600	51000	51100	51100	51000	11
489	20230705	110900	1981425000	51100	51000	51100	51000	17
490	20230705	110800	1980557800	51000	51000	51000	51000	10
491	20230705	110700	1980047800	51000	51100	51100	51000	50
492	20230705	110600	1977496800	51100	51100	51100	51100	2
493	20230705	110500	1977394600	51000	51100	51100	51000	454
494	20230705	110400	1954240400	51000	51100	51100	51000	1543
495	20230705	110300	1875396200	51100	51200	51200	51100	60
496	20230705	110200	1872329200	51200	51200	51200	51100	329
497	20230705	110100	1855515100	51100	51100	51100	51100	48
498	20230705	110000	1853062300	51100	51200	51200	51100	36
499	20230705	105900	1851220200	51200	51100	51200	51100	22
500	20230705	105800	1850094300	51200	51200	51200	51100	158
501	20230705	105700	1842014700	51200	51200	51200	51200	33
502	20230705	105600	1840325100	51200	51200	51200	51200	32
503	20230705	105500	1838686700	51200	51100	51200	51100	37
504	20230705	105400	1836793000	51200	51200	51300	51200	910
505	20230705	105300	1790200200	51200	51300	51300	51200	80
506	20230705	105200	1786099300	51200	51300	51300	51200	37
507	20230705	105100	1784202400	51300	51300	51300	51200	51
508	20230705	105000	1781587100	51300	51300	51300	51200	34
509	20230705	104900	1779844300	51300	51200	51300	51200	110
510	20230705	104800	1774204000	51300	51200	51300	51200	42
511	20230705	104700	1772050600	51200	51200	51300	51200	138
512	20230705	104600	1764980200	51200	51300	51300	51200	63
513	20230705	104500	1761749800	51200	51300	51300	51200	67
514	20230705	104400	1758313800	51300	51300	51300	51200	35
515	20230705	104300	1756519400	51300	51300	51300	51200	212
516	20230705	104200	1745657900	51300	51200	51300	51200	82
517	20230705	104100	1741455900	51300	51300	51300	51300	346
518	20230705	104000	1723706100	51200	51200	51300	51200	76
519	20230705	103900	1719809100	51200	51300	51300	51200	336
520	20230705	103800	1702602400	51300	51300	51300	51200	399
521	20230705	103700	1682168600	51300	51300	51300	51200	62
522	20230705	103600	1678990500	51300	51300	51300	51200	187
523	20230705	103500	1669410400	51300	51300	51300	51300	10
524	20230705	103400	1668897400	51300	51300	51300	51300	31
525	20230705	103300	1667307100	51300	51300	51300	51200	65
526	20230705	103200	1663974600	51300	51200	51300	51200	123
527	20230705	103100	1657664800	51300	51300	51300	51200	73
528	20230705	103000	1653923500	51300	51300	51300	51300	19
529	20230705	102900	1652948800	51200	51200	51300	51200	279
530	20230705	102800	1638659200	51300	51300	51300	51200	56
531	20230705	102700	1635788400	51300	51300	51300	51200	119
532	20230705	102600	1629684900	51300	51300	51300	51200	36
533	20230705	102500	1627838300	51300	51300	51300	51200	59
534	20230705	102400	1624813300	51300	51200	51300	51200	157
535	20230705	102300	1616771600	51300	51300	51300	51300	242
536	20230705	102200	1604357000	51300	51300	51300	51300	125
537	20230705	102100	1597944500	51300	51300	51300	51300	36
538	20230705	102000	1596097700	51300	51300	51300	51200	260
539	20230705	101900	1582765500	51300	51300	51300	51200	130
540	20230705	101800	1576105400	51300	51300	51300	51200	54
541	20230705	101700	1573336200	51300	51300	51300	51300	70
542	20230705	101600	1569745200	51200	51200	51300	51200	334
543	20230705	101500	1552641100	51300	51300	51300	51300	566
544	20230705	101400	1523605300	51300	51300	51300	51200	74
545	20230705	101300	1519809600	51300	51300	51300	51200	50
546	20230705	101200	1517244900	51300	51300	51300	51300	54
547	20230705	101100	1514474700	51300	51200	51300	51200	170
548	20230705	101000	1505755200	51300	51300	51300	51200	72
549	20230705	100900	1502061800	51300	51300	51300	51300	129
550	20230705	100800	1495444100	51300	51400	51400	51300	477
551	20230705	100700	1470966700	51400	51400	51400	51300	106
552	20230705	100600	1465523300	51300	51300	51400	51300	201
553	20230705	100500	1455206700	51300	51400	51400	51300	54
554	20230705	100400	1452432100	51300	51400	51400	51300	68
555	20230705	100300	1448938900	51400	51400	51400	51300	115
556	20230705	100200	1443034900	51400	51400	51400	51300	145
557	20230705	100100	1435583700	51300	51400	51400	51300	33
558	20230705	100000	1433888600	51400	51400	51400	51400	76
559	20230705	095900	1429982200	51400	51300	51400	51300	230
560	20230705	095800	1418180300	51300	51300	51400	51300	60
561	20230705	095700	1415099500	51300	51400	51400	51300	192
562	20230705	095600	1405241900	51400	51400	51400	51300	191
563	20230705	095500	1395427900	51400	51300	51400	51300	64
564	20230705	095400	1392139300	51400	51400	51400	51300	38
565	20230705	095300	1390187000	51300	51400	51400	51300	138
566	20230705	095200	1383097000	51400	51400	51400	51300	102
567	20230705	095100	1377855300	51400	51300	51400	51200	942
568	20230705	095000	1329515100	51300	51300	51300	51200	697
569	20230705	094900	1293759300	51300	51200	51300	51200	81
570	20230705	094800	1289608300	51300	51300	51300	51200	134
571	20230705	094700	1282734200	51300	51200	51300	51200	58
572	20230705	094600	1279759800	51300	51200	51300	51200	283
573	20230705	094500	1265251800	51300	51300	51300	51300	40
574	20230705	094400	1263199800	51300	51300	51300	51200	122
575	20230705	094300	1256943300	51300	51300	51300	51200	130
576	20230705	094200	1250280200	51300	51300	51300	51200	327
577	20230705	094100	1233510200	51400	51400	51400	51200	1005
578	20230705	094000	1181966000	51400	51400	51400	51400	308
579	20230705	093900	1166134800	51500	51400	51500	51300	164
580	20230705	093800	1157711100	51400	51500	51500	51400	149
581	20230705	093700	1150049200	51400	51400	51400	51300	898
582	20230705	093600	1103893300	51300	51400	51400	51300	102
583	20230705	093500	1098654700	51300	51300	51300	51300	126
584	20230705	093400	1092190900	51300	51400	51500	51300	208
585	20230705	093300	1081496900	51500	51400	51500	51300	191
586	20230705	093200	1071677000	51400	51500	51500	51400	492
587	20230705	093100	1046346200	51500	51500	51600	51400	1407
588	20230705	093000	973888200	51500	51200	51500	51200	2585
589	20230705	092900	840986500	51200	51000	51300	51000	2827
590	20230705	092800	696357400	51000	51100	51100	51000	84
591	20230705	092700	692069000	51100	51100	51100	51000	903
592	20230705	092600	645930000	51100	51000	51100	50900	381
593	20230705	092500	626499000	51000	51100	51100	51000	194
594	20230705	092400	616600800	51100	50800	51100	50800	2518
595	20230705	092300	488228700	50800	50900	50900	50800	128
596	20230705	092200	481722400	50900	51000	51000	50900	62
597	20230705	092100	478562600	51000	50800	51000	50800	744
598	20230705	092000	440677100	50800	50800	50800	50700	356
599	20230705	091900	422592400	50800	50800	50800	50800	125
600	20230705	091800	416242400	50800	50800	50800	50800	82
601	20230705	091700	412076800	50800	50700	50800	50700	109
602	20230705	091600	406546400	50900	50900	51000	50800	745
603	20230705	091500	368636200	50800	50700	50800	50700	464
604	20230705	091400	345068800	50600	50600	50800	50600	222
605	20230705	091300	333828300	50700	50700	50800	50700	49
606	20230705	091200	331343500	50700	50800	50800	50600	206
607	20230705	091100	320899700	50800	50700	50800	50700	14
608	20230705	091000	320188800	50700	50600	50700	50600	278
609	20230705	090900	306110600	50600	50700	50700	50600	66
610	20230705	090800	302770800	50700	50700	50700	50500	34
611	20230705	090700	301048200	50700	50700	50800	50700	1345
612	20230705	090600	232856100	50700	50600	50900	50500	2417
613	20230705	090500	110289000	50600	50500	50600	50500	413
614	20230705	090400	89412500	50400	50300	50400	50300	636
615	20230705	090300	57361600	50300	50300	50300	50300	127
616	20230705	090200	50973500	50300	50300	50300	50300	130
617	20230705	090100	44434500	50300	50000	50300	50000	215
618	20230705	090000	33657900	50000	50200	50300	50000	670