KissMeData/282330/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	204000	7564330700	167800	167800	167800	167800	2653
3	20230705	203900	7564330700	167800	167800	167800	167800	0
4	20230705	203800	7564330700	167800	167800	167800	167800	0
5	20230705	203700	7564330700	167800	167800	167800	167800	0
6	20230705	203600	7564330700	167800	167800	167800	167800	0
7	20230705	203500	7564330700	167800	167800	167800	167800	0
8	20230705	203400	7564330700	167800	167800	167800	167800	0
9	20230705	203300	7564330700	167800	167800	167800	167800	0
10	20230705	203200	7564330700	167800	167800	167800	167800	0
11	20230705	203100	7564330700	167800	167800	167800	167800	0
12	20230705	203000	7564330700	167800	167800	167800	167800	0
13	20230705	202900	7564330700	167800	167800	167800	167800	0
14	20230705	202800	7564330700	167800	167800	167800	167800	0
15	20230705	202700	7564330700	167800	167800	167800	167800	0
16	20230705	202600	7564330700	167800	167800	167800	167800	0
17	20230705	202500	7564330700	167800	167800	167800	167800	0
18	20230705	202400	7564330700	167800	167800	167800	167800	0
19	20230705	202300	7564330700	167800	167800	167800	167800	0
20	20230705	202200	7564330700	167800	167800	167800	167800	0
21	20230705	202100	7564330700	167800	167800	167800	167800	0
22	20230705	202000	7564330700	167800	167800	167800	167800	0
23	20230705	201900	7564330700	167800	167800	167800	167800	0
24	20230705	201800	7564330700	167800	167800	167800	167800	0
25	20230705	201700	7564330700	167800	167800	167800	167800	0
26	20230705	201600	7564330700	167800	167800	167800	167800	0
27	20230705	201500	7564330700	167800	167800	167800	167800	0
28	20230705	201400	7564330700	167800	167800	167800	167800	0
29	20230705	201300	7564330700	167800	167800	167800	167800	0
30	20230705	201200	7564330700	167800	167800	167800	167800	0
31	20230705	201100	7564330700	167800	167800	167800	167800	0
32	20230705	201000	7564330700	167800	167800	167800	167800	2653
33	20230705	200900	7564330700	167800	167800	167800	167800	0
34	20230705	200800	7564330700	167800	167800	167800	167800	0
35	20230705	200700	7564330700	167800	167800	167800	167800	0
36	20230705	200600	7564330700	167800	167800	167800	167800	0
37	20230705	200500	7564330700	167800	167800	167800	167800	0
38	20230705	200400	7564330700	167800	167800	167800	167800	0
39	20230705	200300	7564330700	167800	167800	167800	167800	0
40	20230705	200200	7564330700	167800	167800	167800	167800	0
41	20230705	200100	7564330700	167800	167800	167800	167800	0
42	20230705	200000	7564330700	167800	167800	167800	167800	0
43	20230705	195900	7564330700	167800	167800	167800	167800	0
44	20230705	195800	7564330700	167800	167800	167800	167800	0
45	20230705	195700	7564330700	167800	167800	167800	167800	0
46	20230705	195600	7564330700	167800	167800	167800	167800	0
47	20230705	195500	7564330700	167800	167800	167800	167800	0
48	20230705	195400	7564330700	167800	167800	167800	167800	0
49	20230705	195300	7564330700	167800	167800	167800	167800	0
50	20230705	195200	7564330700	167800	167800	167800	167800	0
51	20230705	195100	7564330700	167800	167800	167800	167800	0
52	20230705	195000	7564330700	167800	167800	167800	167800	0
53	20230705	194900	7564330700	167800	167800	167800	167800	0
54	20230705	194800	7564330700	167800	167800	167800	167800	0
55	20230705	194700	7564330700	167800	167800	167800	167800	0
56	20230705	194600	7564330700	167800	167800	167800	167800	0
57	20230705	194500	7564330700	167800	167800	167800	167800	0
58	20230705	194400	7564330700	167800	167800	167800	167800	0
59	20230705	194300	7564330700	167800	167800	167800	167800	0
60	20230705	194200	7564330700	167800	167800	167800	167800	0
61	20230705	194100	7564330700	167800	167800	167800	167800	0
62	20230705	194000	7564330700	167800	167800	167800	167800	2653
63	20230705	193900	7564330700	167800	167800	167800	167800	0
64	20230705	193800	7564330700	167800	167800	167800	167800	0
65	20230705	193700	7564330700	167800	167800	167800	167800	0
66	20230705	193600	7564330700	167800	167800	167800	167800	0
67	20230705	193500	7564330700	167800	167800	167800	167800	0
68	20230705	193400	7564330700	167800	167800	167800	167800	0
69	20230705	193300	7564330700	167800	167800	167800	167800	0
70	20230705	193200	7564330700	167800	167800	167800	167800	0
71	20230705	193100	7564330700	167800	167800	167800	167800	0
72	20230705	193000	7564330700	167800	167800	167800	167800	0
73	20230705	192900	7564330700	167800	167800	167800	167800	0
74	20230705	192800	7564330700	167800	167800	167800	167800	0
75	20230705	192700	7564330700	167800	167800	167800	167800	0
76	20230705	192600	7564330700	167800	167800	167800	167800	0
77	20230705	192500	7564330700	167800	167800	167800	167800	0
78	20230705	192400	7564330700	167800	167800	167800	167800	0
79	20230705	192300	7564330700	167800	167800	167800	167800	0
80	20230705	192200	7564330700	167800	167800	167800	167800	0
81	20230705	192100	7564330700	167800	167800	167800	167800	0
82	20230705	192000	7564330700	167800	167800	167800	167800	0
83	20230705	191900	7564330700	167800	167800	167800	167800	0
84	20230705	191800	7564330700	167800	167800	167800	167800	0
85	20230705	191700	7564330700	167800	167800	167800	167800	0
86	20230705	191600	7564330700	167800	167800	167800	167800	0
87	20230705	191500	7564330700	167800	167800	167800	167800	0
88	20230705	191400	7564330700	167800	167800	167800	167800	0
89	20230705	191300	7564330700	167800	167800	167800	167800	0
90	20230705	191200	7564330700	167800	167800	167800	167800	0
91	20230705	191100	7564330700	167800	167800	167800	167800	0
92	20230705	191000	7564330700	167800	167800	167800	167800	2653
93	20230705	190900	7564330700	167800	167800	167800	167800	0
94	20230705	190800	7564330700	167800	167800	167800	167800	0
95	20230705	190700	7564330700	167800	167800	167800	167800	0
96	20230705	190600	7564330700	167800	167800	167800	167800	0
97	20230705	190500	7564330700	167800	167800	167800	167800	0
98	20230705	190400	7564330700	167800	167800	167800	167800	0
99	20230705	190300	7564330700	167800	167800	167800	167800	0
100	20230705	190200	7564330700	167800	167800	167800	167800	0
101	20230705	190100	7564330700	167800	167800	167800	167800	0
102	20230705	190000	7564330700	167800	167800	167800	167800	0
103	20230705	185900	7564330700	167800	167800	167800	167800	0
104	20230705	185800	7564330700	167800	167800	167800	167800	0
105	20230705	185700	7564330700	167800	167800	167800	167800	0
106	20230705	185600	7564330700	167800	167800	167800	167800	0
107	20230705	185500	7564330700	167800	167800	167800	167800	0
108	20230705	185400	7564330700	167800	167800	167800	167800	0
109	20230705	185300	7564330700	167800	167800	167800	167800	0
110	20230705	185200	7564330700	167800	167800	167800	167800	0
111	20230705	185100	7564330700	167800	167800	167800	167800	0
112	20230705	185000	7564330700	167800	167800	167800	167800	0
113	20230705	184900	7564330700	167800	167800	167800	167800	0
114	20230705	184800	7564330700	167800	167800	167800	167800	0
115	20230705	184700	7564330700	167800	167800	167800	167800	0
116	20230705	184600	7564330700	167800	167800	167800	167800	0
117	20230705	184500	7564330700	167800	167800	167800	167800	0
118	20230705	184400	7564330700	167800	167800	167800	167800	0
119	20230705	184300	7564330700	167800	167800	167800	167800	0
120	20230705	184200	7564330700	167800	167800	167800	167800	0
121	20230705	184100	7564330700	167800	167800	167800	167800	0
122	20230705	184000	7564330700	167800	167800	167800	167800	2653
123	20230705	183900	7564330700	167800	167800	167800	167800	0
124	20230705	183800	7564330700	167800	167800	167800	167800	0
125	20230705	183700	7564330700	167800	167800	167800	167800	0
126	20230705	183600	7564330700	167800	167800	167800	167800	0
127	20230705	183500	7564330700	167800	167800	167800	167800	0
128	20230705	183400	7564330700	167800	167800	167800	167800	0
129	20230705	183300	7564330700	167800	167800	167800	167800	0
130	20230705	183200	7564330700	167800	167800	167800	167800	0
131	20230705	183100	7564330700	167800	167800	167800	167800	0
132	20230705	183000	7564330700	167800	167800	167800	167800	0
133	20230705	182900	7564330700	167800	167800	167800	167800	0
134	20230705	182800	7564330700	167800	167800	167800	167800	0
135	20230705	182700	7564330700	167800	167800	167800	167800	0
136	20230705	182600	7564330700	167800	167800	167800	167800	0
137	20230705	182500	7564330700	167800	167800	167800	167800	0
138	20230705	182400	7564330700	167800	167800	167800	167800	0
139	20230705	182300	7564330700	167800	167800	167800	167800	0
140	20230705	182200	7564330700	167800	167800	167800	167800	0
141	20230705	182100	7564330700	167800	167800	167800	167800	0
142	20230705	182000	7564330700	167800	167800	167800	167800	0
143	20230705	181900	7564330700	167800	167800	167800	167800	0
144	20230705	181800	7564330700	167800	167800	167800	167800	0
145	20230705	181700	7564330700	167800	167800	167800	167800	0
146	20230705	181600	7564330700	167800	167800	167800	167800	0
147	20230705	181500	7564330700	167800	167800	167800	167800	0
148	20230705	181400	7564330700	167800	167800	167800	167800	0
149	20230705	181300	7564330700	167800	167800	167800	167800	0
150	20230705	181200	7564330700	167800	167800	167800	167800	0
151	20230705	181100	7564330700	167800	167800	167800	167800	0
152	20230705	181000	7564330700	167800	167800	167800	167800	2653
153	20230705	180900	7564330700	167800	167800	167800	167800	0
154	20230705	180800	7564330700	167800	167800	167800	167800	0
155	20230705	180700	7564330700	167800	167800	167800	167800	0
156	20230705	180600	7564330700	167800	167800	167800	167800	0
157	20230705	180500	7564330700	167800	167800	167800	167800	0
158	20230705	180400	7564330700	167800	167800	167800	167800	0
159	20230705	180300	7564330700	167800	167800	167800	167800	0
160	20230705	180200	7564330700	167800	167800	167800	167800	0
161	20230705	180100	7564330700	167800	167800	167800	167800	0
162	20230705	180000	7564330700	167800	167800	167800	167800	0
163	20230705	175900	7564330700	167800	167800	167800	167800	0
164	20230705	175800	7564330700	167800	167800	167800	167800	0
165	20230705	175700	7564330700	167800	167800	167800	167800	0
166	20230705	175600	7564330700	167800	167800	167800	167800	0
167	20230705	175500	7564330700	167800	167800	167800	167800	0
168	20230705	175400	7564330700	167800	167800	167800	167800	0
169	20230705	175300	7564330700	167800	167800	167800	167800	0
170	20230705	175200	7564330700	167800	167800	167800	167800	0
171	20230705	175100	7564330700	167800	167800	167800	167800	0
172	20230705	175000	7564330700	167800	167800	167800	167800	0
173	20230705	174900	7564330700	167800	167800	167800	167800	0
174	20230705	174800	7564330700	167800	167800	167800	167800	0
175	20230705	174700	7564330700	167800	167800	167800	167800	0
176	20230705	174600	7564330700	167800	167800	167800	167800	0
177	20230705	174500	7564330700	167800	167800	167800	167800	0
178	20230705	174400	7564330700	167800	167800	167800	167800	0
179	20230705	174300	7564330700	167800	167800	167800	167800	0
180	20230705	174200	7564330700	167800	167800	167800	167800	0
181	20230705	174100	7564330700	167800	167800	167800	167800	0
182	20230705	174000	7564330700	167800	167800	167800	167800	2653
183	20230705	173900	7564330700	167800	167800	167800	167800	0
184	20230705	173800	7564330700	167800	167800	167800	167800	0
185	20230705	173700	7564330700	167800	167800	167800	167800	0
186	20230705	173600	7564330700	167800	167800	167800	167800	0
187	20230705	173500	7564330700	167800	167800	167800	167800	0
188	20230705	173400	7564330700	167800	167800	167800	167800	0
189	20230705	173300	7564330700	167800	167800	167800	167800	0
190	20230705	173200	7564330700	167800	167800	167800	167800	0
191	20230705	173100	7564330700	167800	167800	167800	167800	0
192	20230705	173000	7564330700	167800	167800	167800	167800	0
193	20230705	172900	7564330700	167800	167800	167800	167800	0
194	20230705	172800	7564330700	167800	167800	167800	167800	0
195	20230705	172700	7564330700	167800	167800	167800	167800	0
196	20230705	172600	7564330700	167800	167800	167800	167800	0
197	20230705	172500	7564330700	167800	167800	167800	167800	0
198	20230705	172400	7564330700	167800	167800	167800	167800	0
199	20230705	172300	7564330700	167800	167800	167800	167800	0
200	20230705	172200	7564330700	167800	167800	167800	167800	0
201	20230705	172100	7564330700	167800	167800	167800	167800	0
202	20230705	172000	7564330700	167800	167800	167800	167800	0
203	20230705	171900	7564330700	167800	167800	167800	167800	0
204	20230705	171800	7564330700	167800	167800	167800	167800	0
205	20230705	171700	7564330700	167800	167800	167800	167800	0
206	20230705	171600	7564330700	167800	167800	167800	167800	0
207	20230705	171500	7564330700	167800	167800	167800	167800	0
208	20230705	171400	7564330700	167800	167800	167800	167800	0
209	20230705	171300	7564330700	167800	167800	167800	167800	0
210	20230705	171200	7564330700	167800	167800	167800	167800	0
211	20230705	171100	7564330700	167800	167800	167800	167800	0
212	20230705	171000	7564330700	167800	167800	167800	167800	2653
213	20230705	170900	7564330700	167800	167800	167800	167800	0
214	20230705	170800	7564330700	167800	167800	167800	167800	0
215	20230705	170700	7564330700	167800	167800	167800	167800	0
216	20230705	170600	7564330700	167800	167800	167800	167800	0
217	20230705	170500	7564330700	167800	167800	167800	167800	0
218	20230705	170400	7564330700	167800	167800	167800	167800	0
219	20230705	170300	7564330700	167800	167800	167800	167800	0
220	20230705	170200	7564330700	167800	167800	167800	167800	0
221	20230705	170100	7564330700	167800	167800	167800	167800	0
222	20230705	170000	7564330700	167800	167800	167800	167800	0
223	20230705	165900	7564330700	167800	167800	167800	167800	0
224	20230705	165800	7564330700	167800	167800	167800	167800	0
225	20230705	165700	7564330700	167800	167800	167800	167800	0
226	20230705	165600	7564330700	167800	167800	167800	167800	0
227	20230705	165500	7564330700	167800	167800	167800	167800	0
228	20230705	165400	7564330700	167800	167800	167800	167800	0
229	20230705	165300	7564330700	167800	167800	167800	167800	0
230	20230705	165200	7564330700	167800	167800	167800	167800	0
231	20230705	165100	7564330700	167800	167800	167800	167800	0
232	20230705	165000	7564330700	167800	167800	167800	167800	0
233	20230705	164900	7564330700	167800	167800	167800	167800	0
234	20230705	164800	7564330700	167800	167800	167800	167800	0
235	20230705	164700	7564330700	167800	167800	167800	167800	0
236	20230705	164600	7564330700	167800	167800	167800	167800	0
237	20230705	164500	7564330700	167800	167800	167800	167800	0
238	20230705	164400	7564330700	167800	167800	167800	167800	0
239	20230705	164300	7564330700	167800	167800	167800	167800	0
240	20230705	164200	7564330700	167800	167800	167800	167800	0
241	20230705	164100	7564330700	167800	167800	167800	167800	0
242	20230705	164000	7564330700	167800	167800	167800	167800	2653
243	20230705	163900	7564330700	167800	167800	167800	167800	0
244	20230705	163800	7564330700	167800	167800	167800	167800	0
245	20230705	163700	7564330700	167800	167800	167800	167800	0
246	20230705	163600	7564330700	167800	167800	167800	167800	0
247	20230705	163500	7564330700	167800	167800	167800	167800	0
248	20230705	163400	7564330700	167800	167800	167800	167800	0
249	20230705	163300	7564330700	167800	167800	167800	167800	0
250	20230705	163200	7564330700	167800	167800	167800	167800	0
251	20230705	163100	7564330700	167800	167800	167800	167800	0
252	20230705	163000	7564330700	167800	167800	167800	167800	0
253	20230705	162900	7564330700	167800	167800	167800	167800	0
254	20230705	162800	7564330700	167800	167800	167800	167800	0
255	20230705	162700	7564330700	167800	167800	167800	167800	0
256	20230705	162600	7564330700	167800	167800	167800	167800	0
257	20230705	162500	7564330700	167800	167800	167800	167800	0
258	20230705	162400	7564330700	167800	167800	167800	167800	0
259	20230705	162300	7564330700	167800	167800	167800	167800	0
260	20230705	162200	7564330700	167800	167800	167800	167800	0
261	20230705	162100	7564330700	167800	167800	167800	167800	0
262	20230705	162000	7564330700	167800	167800	167800	167800	0
263	20230705	161900	7564330700	167800	167800	167800	167800	0
264	20230705	161800	7564330700	167800	167800	167800	167800	0
265	20230705	161700	7564330700	167800	167800	167800	167800	0
266	20230705	161600	7564330700	167800	167800	167800	167800	0
267	20230705	161500	7564330700	167800	167800	167800	167800	0
268	20230705	161400	7564330700	167800	167800	167800	167800	0
269	20230705	161300	7564330700	167800	167800	167800	167800	0
270	20230705	161200	7564330700	167800	167800	167800	167800	0
271	20230705	161100	7564330700	167800	167800	167800	167800	0
272	20230705	161000	7564330700	167800	167800	167800	167800	2653
273	20230705	160900	7564330700	167800	167800	167800	167800	0
274	20230705	160800	7564330700	167800	167800	167800	167800	0
275	20230705	160700	7564330700	167800	167800	167800	167800	0
276	20230705	160600	7564330700	167800	167800	167800	167800	0
277	20230705	160500	7564330700	167800	167800	167800	167800	0
278	20230705	160400	7564330700	167800	167800	167800	167800	0
279	20230705	160300	7564330700	167800	167800	167800	167800	0
280	20230705	160200	7564330700	167800	167800	167800	167800	0
281	20230705	160100	7564330700	167800	167800	167800	167800	0
282	20230705	160000	7564330700	167800	167800	167800	167800	0
283	20230705	155900	7564330700	167800	167800	167800	167800	0
284	20230705	155800	7564330700	167800	167800	167800	167800	0
285	20230705	155700	7564330700	167800	167800	167800	167800	0
286	20230705	155600	7564330700	167800	167800	167800	167800	0
287	20230705	155500	7564330700	167800	167800	167800	167800	0
288	20230705	155400	7564330700	167800	167800	167800	167800	0
289	20230705	155300	7564330700	167800	167800	167800	167800	0
290	20230705	155200	7564330700	167800	167800	167800	167800	0
291	20230705	155100	7564330700	167800	167800	167800	167800	0
292	20230705	155000	7564330700	167800	167800	167800	167800	0
293	20230705	154900	7564330700	167800	167800	167800	167800	0
294	20230705	154800	7564330700	167800	167800	167800	167800	0
295	20230705	154700	7564330700	167800	167800	167800	167800	0
296	20230705	154600	7564330700	167800	167800	167800	167800	0
297	20230705	154500	7564330700	167800	167800	167800	167800	0
298	20230705	154400	7564330700	167800	167800	167800	167800	0
299	20230705	154300	7564330700	167800	167800	167800	167800	0
300	20230705	154200	7564330700	167800	167800	167800	167800	0
301	20230705	154100	7564330700	167800	167800	167800	167800	0
302	20230705	154000	7564330700	167800	167800	167800	167800	2653
303	20230705	153900	7564330700	167800	167800	167800	167800	0
304	20230705	153800	7564330700	167800	167800	167800	167800	0
305	20230705	153700	7564330700	167800	167800	167800	167800	0
306	20230705	153600	7564330700	167800	167800	167800	167800	0
307	20230705	153500	7564330700	167800	167800	167800	167800	0
308	20230705	153400	7564330700	167800	167800	167800	167800	0
309	20230705	153300	7564330700	167800	167800	167800	167800	0
310	20230705	153200	7564330700	167800	167800	167800	167800	0
311	20230705	153100	7564330700	167800	167800	167800	167800	0
312	20230705	153000	7564330700	167800	167800	167800	167800	2653
313	20230705	152900	7119157300	168000	168000	168000	168000	0
314	20230705	152800	7119157300	168000	168000	168000	168000	0
315	20230705	152700	7119157300	168000	168000	168000	168000	0
316	20230705	152600	7119157300	168000	168000	168000	168000	0
317	20230705	152500	7119157300	168000	168000	168000	168000	0
318	20230705	152400	7119157300	168000	168000	168000	168000	0
319	20230705	152300	7119157300	168000	168000	168000	168000	0
320	20230705	152200	7119157300	168000	168000	168000	168000	0
321	20230705	152100	7119157300	168000	168000	168000	168000	0
322	20230705	152000	7119157300	168000	168000	168000	168000	0
323	20230705	151900	7119157300	168000	167900	168000	167800	74
324	20230705	151800	7106728600	167900	167900	167900	167900	26
325	20230705	151700	7102363200	167800	167900	168000	167700	95
326	20230705	151600	7086415700	167700	167900	168000	167700	105
327	20230705	151500	7068792300	167500	168100	168100	167400	150
328	20230705	151400	7043648200	168200	168300	168300	168200	137
329	20230705	151300	7020601200	168300	167600	168300	167600	209
330	20230705	151200	6985517000	167500	167800	168000	167500	229
331	20230705	151100	6947106200	167800	168100	168100	167800	227
332	20230705	151000	6908981700	167900	167900	168000	167900	73
333	20230705	150900	6896719000	168000	168200	168300	167900	522
334	20230705	150800	6808966000	168200	168200	168400	168200	126
335	20230705	150700	6787765000	168200	168200	168300	168200	108
336	20230705	150600	6769597700	168200	167900	168200	167900	262
337	20230705	150500	6725569400	167900	167900	168000	167900	100
338	20230705	150400	6708777700	167900	168000	168000	167900	16
339	20230705	150300	6706091000	167900	167900	167900	167900	55
340	20230705	150200	6696856500	167900	167900	167900	167900	12
341	20230705	150100	6694841700	168000	168000	168000	168000	59
342	20230705	150000	6684929700	168100	167700	168300	167700	174
343	20230705	145900	6655678200	167700	168200	168200	167600	165
344	20230705	145800	6627956100	168100	167600	168100	167400	413
345	20230705	145700	6558681000	167600	167700	167700	167600	44
346	20230705	145600	6551305600	167600	167700	167800	167600	63
347	20230705	145500	6540739600	167700	167700	167800	167700	43
348	20230705	145400	6533527800	167800	167800	167800	167700	102
349	20230705	145300	6516413500	167800	167800	167800	167800	34
350	20230705	145200	6510708300	167800	167800	167900	167800	40
351	20230705	145100	6503995500	167800	167600	168000	167600	990
352	20230705	145000	6338022200	167500	167400	167600	167400	117
353	20230705	144900	6318427600	167400	167300	167600	167300	142
354	20230705	144800	6294644100	167300	167300	167500	167300	301
355	20230705	144700	6244262700	167400	167300	167400	167300	52
356	20230705	144600	6235561600	167300	167400	167500	167300	80
357	20230705	144500	6222173000	167400	167500	167500	167400	153
358	20230705	144400	6196555400	167500	167500	167600	167500	63
359	20230705	144300	6186002300	167600	167600	167600	167500	63
360	20230705	144200	6175446500	167500	167700	167800	167500	236
361	20230705	144100	6135880300	167500	167400	167600	167400	172
362	20230705	144000	6107067100	167500	167600	167700	167500	123
363	20230705	143900	6086456000	167600	167700	167700	167600	28
364	20230705	143800	6081762600	167600	167800	167800	167600	162
365	20230705	143700	6054587900	167800	167600	167800	167600	43
366	20230705	143600	6047379700	167900	167600	167900	167600	167
367	20230705	143500	6019368700	167400	167500	167600	167400	323
368	20230705	143400	5965251400	167500	167500	167600	167500	73
369	20230705	143300	5953023200	167500	167600	167600	167500	58
370	20230705	143200	5943304400	167600	167600	167600	167600	60
371	20230705	143100	5933248400	167700	167800	167800	167600	97
372	20230705	143000	5916981400	167700	167900	167900	167700	56
373	20230705	142900	5907587700	167900	167800	168100	167600	287
374	20230705	142800	5859423900	167700	167700	167700	167700	54
375	20230705	142700	5850368100	167700	167700	167800	167700	108
376	20230705	142600	5832256400	167700	167800	167800	167700	33
377	20230705	142500	5826721600	167800	167800	167800	167700	92
378	20230705	142400	5811292400	167700	167800	167800	167700	20
379	20230705	142300	5807937000	167800	167700	168000	167700	234
380	20230705	142200	5768678800	167700	167900	168300	167700	221
381	20230705	142100	5731544100	167800	167500	167900	167400	396
382	20230705	142000	5665161700	167500	167600	167700	167500	69
383	20230705	141900	5653600900	167600	167600	167600	167600	42
384	20230705	141800	5646561700	167600	167800	167800	167600	51
385	20230705	141700	5638013200	167600	167600	167700	167600	116
386	20230705	141600	5618566300	167600	167400	167700	167400	311
387	20230705	141500	5566463700	167400	167400	167500	167400	93
388	20230705	141400	5550895000	167500	167600	167600	167400	61
389	20230705	141300	5540677000	167500	167500	167500	167400	101
390	20230705	141200	5523761600	167600	167600	167700	167600	78
391	20230705	141100	5510688000	167600	167700	167700	167600	107
392	20230705	141000	5492749600	167700	167700	167800	167700	77
393	20230705	140900	5479836100	167700	167700	167800	167700	23
394	20230705	140800	5475978800	167700	167400	167700	167300	447
395	20230705	140700	5401126600	167400	167500	167500	167300	37
396	20230705	140600	5394933200	167400	167400	167400	167400	120
397	20230705	140500	5374845200	167500	167400	167500	167400	65
398	20230705	140400	5363961900	167400	167500	167500	167400	80
399	20230705	140300	5350569800	167400	167400	167400	167400	55
400	20230705	140200	5341362800	167500	167500	167500	167400	140
401	20230705	140100	5317916000	167400	167400	167700	167400	36
402	20230705	140000	5311889300	167500	167500	167800	167500	179
403	20230705	135900	5281881500	167700	167500	167700	167400	334
404	20230705	135800	5225916400	167500	167500	167500	167500	139
405	20230705	135700	5202633900	167500	167700	167700	167500	57
406	20230705	135600	5193080300	167600	167600	167700	167600	42
407	20230705	135500	5186040400	167700	167600	167800	167600	83
408	20230705	135400	5172122500	167700	167800	167800	167700	43
409	20230705	135300	5164911200	167800	167800	167900	167800	124
410	20230705	135200	5144103300	167800	167800	167800	167800	52
411	20230705	135100	5135377700	167800	167500	167800	167500	200
412	20230705	135000	5101833600	167700	167600	167700	167500	225
413	20230705	134900	5064121100	167400	167500	167500	167400	89
414	20230705	134800	5049215800	167500	167500	167500	167500	64
415	20230705	134700	5038495800	167600	167500	167600	167500	48
416	20230705	134600	5030455100	167500	167600	167600	167500	102
417	20230705	134500	5013365900	167600	167700	167700	167500	41
418	20230705	134400	5006494300	167600	167800	167800	167600	71
419	20230705	134300	4994582700	167800	167700	167800	167700	110
420	20230705	134200	4976130800	167700	167900	167900	167500	44
421	20230705	134100	4968754600	167800	167300	167800	167200	1617
422	20230705	134000	4698163200	167200	167300	167300	167200	64
423	20230705	133900	4687461800	167300	167500	167500	167300	352
424	20230705	133800	4628527300	167600	167600	167600	167500	196
425	20230705	133700	4595680500	167700	167800	167800	167700	91
426	20230705	133600	4580416700	167800	167800	167900	167800	46
427	20230705	133500	4572696600	167800	167900	167900	167800	111
428	20230705	133400	4554064900	167900	167900	167900	167900	58
429	20230705	133300	4544326700	167900	167900	168000	167900	53
430	20230705	133200	4535426800	168000	168000	168100	168000	252
431	20230705	133100	4493090600	168000	168100	168100	168000	19
432	20230705	133000	4489897700	168000	168000	168100	168000	119
433	20230705	132900	4469904000	168000	168000	168100	168000	48
434	20230705	132800	4461839700	168000	168000	168100	168000	73
435	20230705	132700	4449574700	168000	168000	168100	168000	54
436	20230705	132600	4440502000	168100	168100	168100	168000	38
437	20230705	132500	4434117100	168100	168100	168100	168000	98
438	20230705	132400	4417652300	168100	168100	168100	168000	64
439	20230705	132300	4406898700	168000	168100	168100	168000	68
440	20230705	132200	4395473400	168100	168200	168200	168000	94
441	20230705	132100	4379668400	168200	168200	168300	168200	71
442	20230705	132000	4367725500	168400	168300	168400	168300	156
443	20230705	131900	4341470600	168200	168200	168200	168200	85
444	20230705	131800	4327173600	168000	168000	168200	168000	293
445	20230705	131700	4277917900	168100	168100	168100	168000	42
446	20230705	131600	4270860100	168100	168200	168200	168100	134
447	20230705	131500	4248332800	168200	168300	168300	168200	75
448	20230705	131400	4235716400	168200	168300	168300	168200	67
449	20230705	131300	4224446700	168200	168300	168400	168200	78
450	20230705	131200	4211321800	168300	168100	168300	168100	128
451	20230705	131100	4189796800	168200	168200	168200	168100	108
452	20230705	131000	4171631400	168200	168200	168300	168100	303
453	20230705	130900	4120671400	168200	168200	168200	168100	80
454	20230705	130800	4107221500	168200	168200	168200	168100	39
455	20230705	130700	4100664700	168100	168200	168200	168100	128
456	20230705	130600	4079144800	168300	168200	168300	168200	73
457	20230705	130500	4066865500	168300	168400	168400	168300	34
458	20230705	130400	4061143200	168400	168400	168400	168300	83
459	20230705	130300	4047166800	168500	168400	168500	168400	79
460	20230705	130200	4033861300	168400	168500	168600	168400	66
461	20230705	130100	4022741000	168400	168700	168700	168400	94
462	20230705	130000	4006901200	168400	168900	168900	168400	26
463	20230705	125900	4002521500	168300	168400	168500	168300	187
464	20230705	125800	3971033900	168300	168400	168400	168200	176
465	20230705	125700	3941410400	168300	168400	168500	168300	83
466	20230705	125600	3927435600	168400	168500	168500	168400	117
467	20230705	125500	3907723500	168500	168600	168700	168500	100
468	20230705	125400	3890864500	168600	168700	168700	168600	105
469	20230705	125300	3873155200	168700	168700	168700	168700	23
470	20230705	125200	3869275100	168800	168600	168800	168600	136
471	20230705	125100	3846322600	168700	168800	168800	168700	87
472	20230705	125000	3831641500	168800	168900	168900	168800	51
473	20230705	124900	3823031900	168800	168800	168800	168700	107
474	20230705	124800	3804976200	168800	168800	168900	168800	64
475	20230705	124700	3794172000	168900	168800	168900	168800	62
476	20230705	124600	3783706200	168800	168800	168900	168600	201
477	20230705	124500	3749785400	168700	168700	168700	168600	62
478	20230705	124400	3739328200	168700	168800	168800	168700	66
479	20230705	124300	3728191900	168700	168700	168900	168600	193
480	20230705	124200	3695628300	168700	168900	168900	168700	97
481	20230705	124100	3679260400	168900	169000	169000	168900	23
482	20230705	124000	3675375600	168900	168900	169000	168900	235
483	20230705	123900	3635676600	168700	168800	168800	168700	63
484	20230705	123800	3625045100	168800	168900	168900	168800	54
485	20230705	123700	3615928100	168800	168900	169000	168700	95
486	20230705	123600	3599886300	168900	168900	168900	168900	56
487	20230705	123500	3590427900	168900	168800	168900	168800	26
488	20230705	123400	3586038800	169000	168900	169100	168900	81
489	20230705	123300	3572351700	169000	169100	169100	169000	68
490	20230705	123200	3560857600	169100	169100	169100	169100	26
491	20230705	123100	3556461000	169200	169100	169200	169100	140
492	20230705	123000	3532782900	169000	169100	169200	169000	52
493	20230705	122900	3523987700	169000	169000	169200	169000	66
494	20230705	122800	3512829900	169000	169100	169100	169000	40
495	20230705	122700	3506069300	169100	169200	169200	169100	22
496	20230705	122600	3502347600	169200	169400	169500	169200	41
497	20230705	122500	3495409000	169400	169000	169400	169000	99
498	20230705	122400	3478665700	169000	168900	169100	168800	137
499	20230705	122300	3455518900	168800	168900	168900	168800	65
500	20230705	122200	3444544900	168800	168800	168900	168700	115
501	20230705	122100	3425134700	168900	168900	168900	168900	15
502	20230705	122000	3422601200	168900	169000	169000	168900	65
503	20230705	121900	3411618600	168900	168600	169000	168600	160
504	20230705	121800	3384616000	168700	168700	168700	168700	32
505	20230705	121700	3379217600	168700	168900	168900	168700	64
506	20230705	121600	3368416600	168800	168800	168900	168800	39
507	20230705	121500	3361832600	168900	168900	168900	168800	84
508	20230705	121400	3347647200	168700	168600	169000	168600	42
509	20230705	121300	3340561000	168900	168800	168900	168700	137
510	20230705	121200	3317434500	168700	168800	168900	168700	42
511	20230705	121100	3310344200	168700	168800	168900	168600	138
512	20230705	121000	3287056600	168800	168900	168900	168800	45
513	20230705	120900	3279458800	168800	168700	168800	168700	28
514	20230705	120800	3274735100	168800	168900	169000	168700	167
515	20230705	120700	3246537100	168800	168800	168900	168700	69
516	20230705	120600	3234891600	168800	168800	168900	168800	58
517	20230705	120500	3225101100	168800	168900	168900	168800	45
518	20230705	120400	3217503000	168800	168900	168900	168700	91
519	20230705	120300	3202144700	168900	169000	169000	168900	52
520	20230705	120200	3193359800	169000	169200	169200	169000	41
521	20230705	120100	3186425400	169100	169400	169400	169100	28
522	20230705	120000	3181690100	169100	169000	169800	169000	174
523	20230705	115900	3152252900	168900	168900	169000	168900	30
524	20230705	115800	3147183600	168900	169000	169000	168900	78
525	20230705	115700	3134004200	169000	168900	169100	168900	121
526	20230705	115600	3113555000	168900	169000	169000	168700	102
527	20230705	115500	3096323300	168900	168900	169000	168900	103
528	20230705	115400	3078922300	168900	168800	168900	168700	94
529	20230705	115300	3063056500	168800	169000	169000	168800	29
530	20230705	115200	3058157700	169000	169000	169100	168900	69
531	20230705	115100	3046496700	168900	168900	169000	168800	63
532	20230705	115000	3035855400	168800	168700	168900	168700	112
533	20230705	114900	3016948000	168900	168800	168900	168700	130
534	20230705	114800	2995001100	168700	168600	168700	168400	144
535	20230705	114700	2970721800	168500	168600	168700	168500	55
536	20230705	114600	2961450800	168700	168800	168800	168700	63
537	20230705	114500	2950821700	168900	168900	168900	168800	110
538	20230705	114400	2932245700	168900	168400	168900	168400	180
539	20230705	114300	2901886000	168300	168300	168400	168300	124
540	20230705	114200	2881010400	168400	168300	168400	168300	113
541	20230705	114100	2861984000	168300	168200	168400	168200	267
542	20230705	114000	2817062900	168300	168400	168400	168200	16
543	20230705	113900	2814371400	168200	168100	168400	168100	108
544	20230705	113800	2796196700	168300	168100	168300	168000	87
545	20230705	113700	2781563500	168100	168200	168300	168100	130
546	20230705	113600	2759697400	168300	168300	168300	168200	37
547	20230705	113500	2753472800	168300	168400	168400	168100	67
548	20230705	113400	2742202900	168300	168200	168300	168100	220
549	20230705	113300	2705207500	168200	168100	168200	168100	97
550	20230705	113200	2688900000	168100	168100	168100	168100	82
551	20230705	113100	2675115800	168100	168200	168200	168100	157
552	20230705	113000	2648712700	168100	168200	168300	168100	102
553	20230705	112900	2631562600	168200	168200	168200	168200	37
554	20230705	112800	2625339200	168200	168300	168300	168200	137
555	20230705	112700	2602290700	168300	168500	168500	168200	100
556	20230705	112600	2585454800	168500	168200	168600	168200	67
557	20230705	112500	2574178200	168500	168400	168500	168200	216
558	20230705	112400	2537813300	168200	168300	168300	168200	113
559	20230705	112300	2518801200	168200	168300	168300	168200	152
560	20230705	112200	2493222300	168300	168400	168500	168300	76
561	20230705	112100	2480424400	168400	168500	168600	168400	73
562	20230705	112000	2468123400	168600	168600	168700	168500	190
563	20230705	111900	2436087500	168600	168500	168700	168400	94
564	20230705	111800	2420243400	168500	168500	168600	168400	129
565	20230705	111700	2398507100	168500	168400	168500	168400	76
566	20230705	111600	2385707700	168500	168400	168500	168400	89
567	20230705	111500	2370714800	168500	168400	168700	168400	124
568	20230705	111400	2349818900	168700	168500	168700	168400	154
569	20230705	111300	2323874100	168600	168400	168700	168400	96
570	20230705	111200	2307696700	168300	168500	168500	168300	126
571	20230705	111100	2286474700	168500	168600	168700	168500	87
572	20230705	111000	2271806100	168600	168700	169000	168600	96
573	20230705	110900	2255612100	168700	168600	168700	168500	141
574	20230705	110800	2231843600	168500	168600	168700	168500	62
575	20230705	110700	2221394100	168700	168500	168700	168500	98
576	20230705	110600	2204874500	168600	168400	168800	168400	148
577	20230705	110500	2179913500	168300	168400	168500	168300	121
578	20230705	110400	2159529900	168400	168700	168700	168400	50
579	20230705	110300	2151096700	168700	168500	168900	168500	188
580	20230705	110200	2119396600	168600	168600	168700	168600	62
581	20230705	110100	2108939300	168600	168700	168800	168600	50
582	20230705	110000	2100504900	168900	168300	168900	168300	285
583	20230705	105900	2052487400	168400	168300	168400	168100	144
584	20230705	105800	2028259500	168300	168400	168400	168300	231
585	20230705	105700	1989370500	168300	168300	168500	168300	102
586	20230705	105600	1972200200	168300	168700	168700	168300	142
587	20230705	105500	1948283700	168700	168700	168700	168600	74
588	20230705	105400	1935804100	168700	168500	168700	168500	56
589	20230705	105300	1926364700	168500	169000	169000	168500	420
590	20230705	105200	1855452000	169100	169000	169100	169000	99
591	20230705	105100	1838715100	169100	169100	169100	169000	183
592	20230705	105000	1807779700	169100	169100	169100	169100	140
593	20230705	104900	1784105700	169100	169200	169300	169100	99
594	20230705	104800	1767357200	169200	169200	169300	169100	120
595	20230705	104700	1747055600	169200	169200	169200	169100	72
596	20230705	104600	1734874500	169300	169400	169500	169100	86
597	20230705	104500	1720324900	169200	169100	169300	169100	90
598	20230705	104400	1705095100	169100	169100	169300	169100	132
599	20230705	104300	1682766200	169100	169100	169300	169100	166
600	20230705	104200	1654677900	169100	169300	169300	169100	91
601	20230705	104100	1639281000	169300	169300	169400	169300	58
602	20230705	104000	1629461100	169400	169300	169500	169200	174
603	20230705	103900	1599999900	169300	169500	169500	169300	71
604	20230705	103800	1587971800	169400	169300	169400	169200	111
605	20230705	103700	1569174000	169400	169300	169500	169200	137
606	20230705	103600	1545973700	169300	169500	169500	169300	240
607	20230705	103500	1505300700	169500	169600	169600	169500	58
608	20230705	103400	1495467600	169600	169600	169700	169600	102
609	20230705	103300	1478161100	169600	169600	169600	169500	86
610	20230705	103200	1463579400	169600	169700	169700	169600	112
611	20230705	103100	1444577900	169700	170000	170000	169700	186
612	20230705	103000	1412977000	170000	170100	170100	170000	103
613	20230705	102900	1395463000	170000	170000	170000	170000	72
614	20230705	102800	1383223000	170100	170100	170100	170000	58
615	20230705	102700	1373357300	170100	170100	170100	170100	131
616	20230705	102600	1351074200	170100	170100	170200	170100	143
617	20230705	102500	1326743500	170100	170100	170200	170100	65
618	20230705	102400	1315686200	170200	170300	170300	170100	58
619	20230705	102300	1305819100	170300	170200	170300	170200	69
620	20230705	102200	1294074900	170300	170200	170300	170100	160
621	20230705	102100	1266842100	170300	170400	170400	170200	84
622	20230705	102000	1252537800	170200	170300	170300	170200	39
623	20230705	101900	1245898300	170300	170500	170500	170300	108
624	20230705	101800	1227498100	170500	170400	170500	170300	68
625	20230705	101700	1215912800	170400	170400	170400	170300	42
626	20230705	101600	1208758600	170600	170500	170600	170300	97
627	20230705	101500	1192227900	170500	170400	170500	170200	157
628	20230705	101400	1165482500	170400	170500	170500	170300	102
629	20230705	101300	1148098900	170400	170400	170500	170400	32
630	20230705	101200	1142644600	170500	170600	170700	170500	109
631	20230705	101100	1124050200	170500	170600	170600	170500	11
632	20230705	101000	1122174400	170700	170500	170700	170200	109
633	20230705	100900	1103606500	170500	170400	170600	170400	57
634	20230705	100800	1093891700	170400	170500	170500	170300	182
635	20230705	100700	1062871900	170500	170500	170500	170300	29
636	20230705	100600	1057927600	170500	170300	170500	170200	195
637	20230705	100500	1024717300	170400	170400	170400	170300	12
638	20230705	100400	1022673400	170400	170300	170600	170300	128
639	20230705	100300	1000865700	170300	170500	170500	170300	58
640	20230705	100200	990980800	170500	170500	170700	170500	96
641	20230705	100100	974606600	170500	170300	170600	170300	112
642	20230705	100000	955522300	170400	170300	170500	170200	60
643	20230705	095900	945298800	170300	170400	170500	170200	108
644	20230705	095800	926904100	170400	170500	170600	170300	63
645	20230705	095700	916169200	170500	170200	170500	170200	127
646	20230705	095600	894544600	170500	170500	170500	170500	1
647	20230705	095500	894374100	170500	170400	170600	170200	90
648	20230705	095400	879046600	170400	170200	170400	170200	20
649	20230705	095300	875641400	170100	170100	170300	170100	117
650	20230705	095200	855731100	170100	170300	170400	170100	63
651	20230705	095100	845007300	170300	170400	170500	170300	75
652	20230705	095000	832227300	170700	170900	170900	170700	8
653	20230705	094900	830860700	170600	170900	171000	170300	114
654	20230705	094800	811412800	171000	170800	171000	170800	52
655	20230705	094700	802529600	170900	170700	171000	170400	65
656	20230705	094600	791435400	170700	170300	170700	170300	74
657	20230705	094500	778818000	170200	170400	170600	170200	139
658	20230705	094400	755138400	170300	170500	170500	170300	75
659	20230705	094300	742362400	170500	170500	170600	170200	122
660	20230705	094200	721576200	170500	170500	170600	170100	52
661	20230705	094100	712723300	170600	170600	170600	170300	77
662	20230705	094000	699603600	170600	170500	170700	170400	115
663	20230705	093900	679994100	170500	170200	170600	170200	59
664	20230705	093800	669941600	170200	170100	170300	170000	104
665	20230705	093700	652249000	170100	170200	170300	170000	84
666	20230705	093600	637955100	170300	170400	170600	170200	125
667	20230705	093500	616653000	170400	170200	170400	170200	24
668	20230705	093400	612565800	170100	170100	170400	170000	142
669	20230705	093300	588414700	170000	170000	170000	170000	54
670	20230705	093200	579234700	170200	170100	170200	169900	133
671	20230705	093100	556630000	170200	170000	170300	170000	26
672	20230705	093000	552208000	170000	170200	170200	169900	56
673	20230705	092900	542687000	170200	170200	170200	170000	41
674	20230705	092800	535715100	169900	170400	170400	169900	72
675	20230705	092700	523477300	170500	169800	170500	169800	47
676	20230705	092600	515491300	169800	170000	170400	169800	91
677	20230705	092500	500030600	170100	170100	170400	170000	125
678	20230705	092400	478762500	170100	170500	170500	170100	65
679	20230705	092300	467701600	170500	170100	170600	169900	237
680	20230705	092200	427396100	170000	170000	170600	170000	85
681	20230705	092100	412935900	170100	169800	170100	169600	75
682	20230705	092000	400196800	170100	169800	170500	169800	58
683	20230705	091900	390329900	169800	169900	169900	169600	70
684	20230705	091800	378445100	170000	170200	170300	169900	161
685	20230705	091700	351058500	170400	170600	170600	170100	67
686	20230705	091600	339656900	170600	170600	170600	170000	39
687	20230705	091500	333021500	170600	170100	170600	170000	73
688	20230705	091400	320593400	170500	170500	170500	169900	210
689	20230705	091300	284850800	170500	170400	170500	169900	138
690	20230705	091200	261371400	169800	169800	169800	169800	0
691	20230705	091100	261371400	169800	170600	170600	169700	170
692	20230705	091000	232473700	169800	170500	170600	169800	231
693	20230705	090900	193137100	170500	170700	170700	170500	69
694	20230705	090800	181370600	170700	170600	170700	170600	27
695	20230705	090700	176763000	171000	170600	171000	170500	115
696	20230705	090600	157142500	171100	171100	171100	171100	5
697	20230705	090500	156287000	171200	170500	171300	170500	50
698	20230705	090400	147740600	171400	170200	171500	170200	77
699	20230705	090300	134611300	170200	171000	171500	170200	116
700	20230705	090200	114765700	171100	170300	171400	170200	98
701	20230705	090100	98050800	170400	170100	170400	170100	63
702	20230705	090000	87329800	170100	170000	170100	169200	514