KissMeData/058430/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	192800	8066742900	52600	52600	52600	52600	9542
3	20230706	192700	8066742900	52600	52600	52600	52600	0
4	20230706	192600	8066742900	52600	52600	52600	52600	0
5	20230706	192500	8066742900	52600	52600	52600	52600	0
6	20230706	192400	8066742900	52600	52600	52600	52600	0
7	20230706	192300	8066742900	52600	52600	52600	52600	0
8	20230706	192200	8066742900	52600	52600	52600	52600	0
9	20230706	192100	8066742900	52600	52600	52600	52600	0
10	20230706	192000	8066742900	52600	52600	52600	52600	0
11	20230706	191900	8066742900	52600	52600	52600	52600	0
12	20230706	191800	8066742900	52600	52600	52600	52600	0
13	20230706	191700	8066742900	52600	52600	52600	52600	0
14	20230706	191600	8066742900	52600	52600	52600	52600	0
15	20230706	191500	8066742900	52600	52600	52600	52600	0
16	20230706	191400	8066742900	52600	52600	52600	52600	0
17	20230706	191300	8066742900	52600	52600	52600	52600	0
18	20230706	191200	8066742900	52600	52600	52600	52600	0
19	20230706	191100	8066742900	52600	52600	52600	52600	0
20	20230706	191000	8066742900	52600	52600	52600	52600	0
21	20230706	190900	8066742900	52600	52600	52600	52600	0
22	20230706	190800	8066742900	52600	52600	52600	52600	0
23	20230706	190700	8066742900	52600	52600	52600	52600	0
24	20230706	190600	8066742900	52600	52600	52600	52600	0
25	20230706	190500	8066742900	52600	52600	52600	52600	0
26	20230706	190400	8066742900	52600	52600	52600	52600	0
27	20230706	190300	8066742900	52600	52600	52600	52600	0
28	20230706	190200	8066742900	52600	52600	52600	52600	0
29	20230706	190100	8066742900	52600	52600	52600	52600	0
30	20230706	190000	8066742900	52600	52600	52600	52600	0
31	20230706	185900	8066742900	52600	52600	52600	52600	0
32	20230706	185800	8066742900	52600	52600	52600	52600	9542
33	20230706	185700	8066742900	52600	52600	52600	52600	0
34	20230706	185600	8066742900	52600	52600	52600	52600	0
35	20230706	185500	8066742900	52600	52600	52600	52600	0
36	20230706	185400	8066742900	52600	52600	52600	52600	0
37	20230706	185300	8066742900	52600	52600	52600	52600	0
38	20230706	185200	8066742900	52600	52600	52600	52600	0
39	20230706	185100	8066742900	52600	52600	52600	52600	0
40	20230706	185000	8066742900	52600	52600	52600	52600	0
41	20230706	184900	8066742900	52600	52600	52600	52600	0
42	20230706	184800	8066742900	52600	52600	52600	52600	0
43	20230706	184700	8066742900	52600	52600	52600	52600	0
44	20230706	184600	8066742900	52600	52600	52600	52600	0
45	20230706	184500	8066742900	52600	52600	52600	52600	0
46	20230706	184400	8066742900	52600	52600	52600	52600	0
47	20230706	184300	8066742900	52600	52600	52600	52600	0
48	20230706	184200	8066742900	52600	52600	52600	52600	0
49	20230706	184100	8066742900	52600	52600	52600	52600	0
50	20230706	184000	8066742900	52600	52600	52600	52600	0
51	20230706	183900	8066742900	52600	52600	52600	52600	0
52	20230706	183800	8066742900	52600	52600	52600	52600	0
53	20230706	183700	8066742900	52600	52600	52600	52600	0
54	20230706	183600	8066742900	52600	52600	52600	52600	0
55	20230706	183500	8066742900	52600	52600	52600	52600	0
56	20230706	183400	8066742900	52600	52600	52600	52600	0
57	20230706	183300	8066742900	52600	52600	52600	52600	0
58	20230706	183200	8066742900	52600	52600	52600	52600	0
59	20230706	183100	8066742900	52600	52600	52600	52600	0
60	20230706	183000	8066742900	52600	52600	52600	52600	0
61	20230706	182900	8066742900	52600	52600	52600	52600	0
62	20230706	182800	8066742900	52600	52600	52600	52600	9542
63	20230706	182700	8066742900	52600	52600	52600	52600	0
64	20230706	182600	8066742900	52600	52600	52600	52600	0
65	20230706	182500	8066742900	52600	52600	52600	52600	0
66	20230706	182400	8066742900	52600	52600	52600	52600	0
67	20230706	182300	8066742900	52600	52600	52600	52600	0
68	20230706	182200	8066742900	52600	52600	52600	52600	0
69	20230706	182100	8066742900	52600	52600	52600	52600	0
70	20230706	182000	8066742900	52600	52600	52600	52600	0
71	20230706	181900	8066742900	52600	52600	52600	52600	0
72	20230706	181800	8066742900	52600	52600	52600	52600	0
73	20230706	181700	8066742900	52600	52600	52600	52600	0
74	20230706	181600	8066742900	52600	52600	52600	52600	0
75	20230706	181500	8066742900	52600	52600	52600	52600	0
76	20230706	181400	8066742900	52600	52600	52600	52600	0
77	20230706	181300	8066742900	52600	52600	52600	52600	0
78	20230706	181200	8066742900	52600	52600	52600	52600	0
79	20230706	181100	8066742900	52600	52600	52600	52600	0
80	20230706	181000	8066742900	52600	52600	52600	52600	0
81	20230706	180900	8066742900	52600	52600	52600	52600	0
82	20230706	180800	8066742900	52600	52600	52600	52600	0
83	20230706	180700	8066742900	52600	52600	52600	52600	0
84	20230706	180600	8066742900	52600	52600	52600	52600	0
85	20230706	180500	8066742900	52600	52600	52600	52600	0
86	20230706	180400	8066742900	52600	52600	52600	52600	0
87	20230706	180300	8066742900	52600	52600	52600	52600	0
88	20230706	180200	8066742900	52600	52600	52600	52600	0
89	20230706	180100	8066742900	52600	52600	52600	52600	0
90	20230706	180000	8066742900	52600	52600	52600	52600	0
91	20230706	175900	8066742900	52600	52600	52600	52600	0
92	20230706	175800	8066742900	52600	52600	52600	52600	9542
93	20230706	175700	8066742900	52600	52600	52600	52600	0
94	20230706	175600	8066742900	52600	52600	52600	52600	0
95	20230706	175500	8066742900	52600	52600	52600	52600	0
96	20230706	175400	8066742900	52600	52600	52600	52600	0
97	20230706	175300	8066742900	52600	52600	52600	52600	0
98	20230706	175200	8066742900	52600	52600	52600	52600	0
99	20230706	175100	8066742900	52600	52600	52600	52600	0
100	20230706	175000	8066742900	52600	52600	52600	52600	0
101	20230706	174900	8066742900	52600	52600	52600	52600	0
102	20230706	174800	8066742900	52600	52600	52600	52600	0
103	20230706	174700	8066742900	52600	52600	52600	52600	0
104	20230706	174600	8066742900	52600	52600	52600	52600	0
105	20230706	174500	8066742900	52600	52600	52600	52600	0
106	20230706	174400	8066742900	52600	52600	52600	52600	0
107	20230706	174300	8066742900	52600	52600	52600	52600	0
108	20230706	174200	8066742900	52600	52600	52600	52600	0
109	20230706	174100	8066742900	52600	52600	52600	52600	0
110	20230706	174000	8066742900	52600	52600	52600	52600	0
111	20230706	173900	8066742900	52600	52600	52600	52600	0
112	20230706	173800	8066742900	52600	52600	52600	52600	0
113	20230706	173700	8066742900	52600	52600	52600	52600	0
114	20230706	173600	8066742900	52600	52600	52600	52600	0
115	20230706	173500	8066742900	52600	52600	52600	52600	0
116	20230706	173400	8066742900	52600	52600	52600	52600	0
117	20230706	173300	8066742900	52600	52600	52600	52600	0
118	20230706	173200	8066742900	52600	52600	52600	52600	0
119	20230706	173100	8066742900	52600	52600	52600	52600	0
120	20230706	173000	8066742900	52600	52600	52600	52600	0
121	20230706	172900	8066742900	52600	52600	52600	52600	0
122	20230706	172800	8066742900	52600	52600	52600	52600	9542
123	20230706	172700	8066742900	52600	52600	52600	52600	0
124	20230706	172600	8066742900	52600	52600	52600	52600	0
125	20230706	172500	8066742900	52600	52600	52600	52600	0
126	20230706	172400	8066742900	52600	52600	52600	52600	0
127	20230706	172300	8066742900	52600	52600	52600	52600	0
128	20230706	172200	8066742900	52600	52600	52600	52600	0
129	20230706	172100	8066742900	52600	52600	52600	52600	0
130	20230706	172000	8066742900	52600	52600	52600	52600	0
131	20230706	171900	8066742900	52600	52600	52600	52600	0
132	20230706	171800	8066742900	52600	52600	52600	52600	0
133	20230706	171700	8066742900	52600	52600	52600	52600	0
134	20230706	171600	8066742900	52600	52600	52600	52600	0
135	20230706	171500	8066742900	52600	52600	52600	52600	0
136	20230706	171400	8066742900	52600	52600	52600	52600	0
137	20230706	171300	8066742900	52600	52600	52600	52600	0
138	20230706	171200	8066742900	52600	52600	52600	52600	0
139	20230706	171100	8066742900	52600	52600	52600	52600	0
140	20230706	171000	8066742900	52600	52600	52600	52600	0
141	20230706	170900	8066742900	52600	52600	52600	52600	0
142	20230706	170800	8066742900	52600	52600	52600	52600	0
143	20230706	170700	8066742900	52600	52600	52600	52600	0
144	20230706	170600	8066742900	52600	52600	52600	52600	0
145	20230706	170500	8066742900	52600	52600	52600	52600	0
146	20230706	170400	8066742900	52600	52600	52600	52600	0
147	20230706	170300	8066742900	52600	52600	52600	52600	0
148	20230706	170200	8066742900	52600	52600	52600	52600	0
149	20230706	170100	8066742900	52600	52600	52600	52600	0
150	20230706	170000	8066742900	52600	52600	52600	52600	0
151	20230706	165900	8066742900	52600	52600	52600	52600	0
152	20230706	165800	8066742900	52600	52600	52600	52600	9542
153	20230706	165700	8066742900	52600	52600	52600	52600	0
154	20230706	165600	8066742900	52600	52600	52600	52600	0
155	20230706	165500	8066742900	52600	52600	52600	52600	0
156	20230706	165400	8066742900	52600	52600	52600	52600	0
157	20230706	165300	8066742900	52600	52600	52600	52600	0
158	20230706	165200	8066742900	52600	52600	52600	52600	0
159	20230706	165100	8066742900	52600	52600	52600	52600	0
160	20230706	165000	8066742900	52600	52600	52600	52600	0
161	20230706	164900	8066742900	52600	52600	52600	52600	0
162	20230706	164800	8066742900	52600	52600	52600	52600	0
163	20230706	164700	8066742900	52600	52600	52600	52600	0
164	20230706	164600	8066742900	52600	52600	52600	52600	0
165	20230706	164500	8066742900	52600	52600	52600	52600	0
166	20230706	164400	8066742900	52600	52600	52600	52600	0
167	20230706	164300	8066742900	52600	52600	52600	52600	0
168	20230706	164200	8066742900	52600	52600	52600	52600	0
169	20230706	164100	8066742900	52600	52600	52600	52600	0
170	20230706	164000	8066742900	52600	52600	52600	52600	0
171	20230706	163900	8066742900	52600	52600	52600	52600	0
172	20230706	163800	8066742900	52600	52600	52600	52600	0
173	20230706	163700	8066742900	52600	52600	52600	52600	0
174	20230706	163600	8066742900	52600	52600	52600	52600	0
175	20230706	163500	8066742900	52600	52600	52600	52600	0
176	20230706	163400	8066742900	52600	52600	52600	52600	0
177	20230706	163300	8066742900	52600	52600	52600	52600	0
178	20230706	163200	8066742900	52600	52600	52600	52600	0
179	20230706	163100	8066742900	52600	52600	52600	52600	0
180	20230706	163000	8066742900	52600	52600	52600	52600	0
181	20230706	162900	8066742900	52600	52600	52600	52600	0
182	20230706	162800	8066742900	52600	52600	52600	52600	9542
183	20230706	162700	8066742900	52600	52600	52600	52600	0
184	20230706	162600	8066742900	52600	52600	52600	52600	0
185	20230706	162500	8066742900	52600	52600	52600	52600	0
186	20230706	162400	8066742900	52600	52600	52600	52600	0
187	20230706	162300	8066742900	52600	52600	52600	52600	0
188	20230706	162200	8066742900	52600	52600	52600	52600	0
189	20230706	162100	8066742900	52600	52600	52600	52600	0
190	20230706	162000	8066742900	52600	52600	52600	52600	0
191	20230706	161900	8066742900	52600	52600	52600	52600	0
192	20230706	161800	8066742900	52600	52600	52600	52600	0
193	20230706	161700	8066742900	52600	52600	52600	52600	0
194	20230706	161600	8066742900	52600	52600	52600	52600	0
195	20230706	161500	8066742900	52600	52600	52600	52600	0
196	20230706	161400	8066742900	52600	52600	52600	52600	0
197	20230706	161300	8066742900	52600	52600	52600	52600	0
198	20230706	161200	8066742900	52600	52600	52600	52600	0
199	20230706	161100	8066742900	52600	52600	52600	52600	0
200	20230706	161000	8066742900	52600	52600	52600	52600	0
201	20230706	160900	8066742900	52600	52600	52600	52600	0
202	20230706	160800	8066742900	52600	52600	52600	52600	0
203	20230706	160700	8066742900	52600	52600	52600	52600	0
204	20230706	160600	8066742900	52600	52600	52600	52600	0
205	20230706	160500	8066742900	52600	52600	52600	52600	0
206	20230706	160400	8066742900	52600	52600	52600	52600	0
207	20230706	160300	8066742900	52600	52600	52600	52600	0
208	20230706	160200	8066742900	52600	52600	52600	52600	0
209	20230706	160100	8066742900	52600	52600	52600	52600	0
210	20230706	160000	8066742900	52600	52600	52600	52600	0
211	20230706	155900	8066742900	52600	52600	52600	52600	0
212	20230706	155800	8066742900	52600	52600	52600	52600	9542
213	20230706	155700	8066742900	52600	52600	52600	52600	0
214	20230706	155600	8066742900	52600	52600	52600	52600	0
215	20230706	155500	8066742900	52600	52600	52600	52600	0
216	20230706	155400	8066742900	52600	52600	52600	52600	0
217	20230706	155300	8066742900	52600	52600	52600	52600	0
218	20230706	155200	8066742900	52600	52600	52600	52600	0
219	20230706	155100	8066742900	52600	52600	52600	52600	0
220	20230706	155000	8066742900	52600	52600	52600	52600	0
221	20230706	154900	8066742900	52600	52600	52600	52600	0
222	20230706	154800	8066742900	52600	52600	52600	52600	0
223	20230706	154700	8066742900	52600	52600	52600	52600	0
224	20230706	154600	8066742900	52600	52600	52600	52600	0
225	20230706	154500	8066742900	52600	52600	52600	52600	0
226	20230706	154400	8066742900	52600	52600	52600	52600	0
227	20230706	154300	8066742900	52600	52600	52600	52600	0
228	20230706	154200	8066742900	52600	52600	52600	52600	0
229	20230706	154100	8066742900	52600	52600	52600	52600	0
230	20230706	154000	8066742900	52600	52600	52600	52600	0
231	20230706	153900	8066742900	52600	52600	52600	52600	0
232	20230706	153800	8066742900	52600	52600	52600	52600	0
233	20230706	153700	8066742900	52600	52600	52600	52600	0
234	20230706	153600	8066742900	52600	52600	52600	52600	0
235	20230706	153500	8066742900	52600	52600	52600	52600	0
236	20230706	153400	8066742900	52600	52600	52600	52600	0
237	20230706	153300	8066742900	52600	52600	52600	52600	0
238	20230706	153200	8066742900	52600	52600	52600	52600	0
239	20230706	153100	8066742900	52600	52600	52600	52600	0
240	20230706	153000	8066742900	52600	52600	52600	52600	9542
241	20230706	152900	7564833700	52700	52700	52700	52700	0
242	20230706	152800	7564833700	52700	52700	52700	52700	0
243	20230706	152700	7564833700	52700	52700	52700	52700	0
244	20230706	152600	7564833700	52700	52700	52700	52700	0
245	20230706	152500	7564833700	52700	52700	52700	52700	0
246	20230706	152400	7564833700	52700	52700	52700	52700	0
247	20230706	152300	7564833700	52700	52700	52700	52700	0
248	20230706	152200	7564833700	52700	52700	52700	52700	0
249	20230706	152100	7564833700	52700	52700	52700	52700	0
250	20230706	152000	7564833700	52700	52700	52700	52700	0
251	20230706	151900	7564833700	52700	52700	52700	52600	568
252	20230706	151800	7534902100	52700	52600	52700	52600	967
253	20230706	151700	7483969500	52600	52600	52700	52600	287
254	20230706	151600	7468862800	52600	52700	52700	52600	669
255	20230706	151500	7433606600	52700	52700	52700	52700	210
256	20230706	151400	7422539600	52700	52900	52900	52700	282
257	20230706	151300	7407664000	52800	52800	52800	52700	254
258	20230706	151200	7394254300	52800	52600	52900	52600	81
259	20230706	151100	7389976000	52600	52600	52900	52600	175
260	20230706	151000	7380759700	52600	52700	52700	52600	518
261	20230706	150900	7353507900	52600	52500	52700	52500	83
262	20230706	150800	7349149400	52500	52600	52900	52500	2236
263	20230706	150700	7231598100	52600	52600	52600	52500	568
264	20230706	150600	7201762300	52700	52700	52700	52600	166
265	20230706	150500	7193014500	52600	52700	52700	52500	1591
266	20230706	150400	7109309700	52700	52800	53000	52700	375
267	20230706	150300	7089495000	53000	53000	53000	53000	204
268	20230706	150200	7078683000	53000	52900	53000	52900	42
269	20230706	150100	7076459000	52900	53000	53100	52900	225
270	20230706	150000	7064543100	52900	53100	53100	52900	28
271	20230706	145900	7063061500	52900	52700	52900	52700	51
272	20230706	145800	7060363800	52700	52700	52700	52600	119
273	20230706	145700	7054103300	52600	53000	53100	52600	2538
274	20230706	145600	6919987400	53100	53200	53200	53100	1425
275	20230706	145500	6844319800	53100	53100	53100	53100	329
276	20230706	145400	6826849900	53100	53100	53100	53000	655
277	20230706	145300	6792109500	53100	53000	53100	53000	136
278	20230706	145200	6784894400	53000	53100	53100	53000	1057
279	20230706	145100	6728778300	53100	53100	53100	53100	128
280	20230706	145000	6721981500	53000	53000	53100	53000	13
281	20230706	144900	6721292300	53000	53000	53100	53000	156
282	20230706	144800	6713024000	53100	53200	53200	53100	3046
283	20230706	144700	6551247000	53200	53300	53300	53200	406
284	20230706	144600	6529646600	53400	53300	53400	53200	166
285	20230706	144500	6520795000	53200	53300	53300	53200	263
286	20230706	144400	6506777400	53300	53300	53300	53300	53
287	20230706	144300	6503952500	53300	53300	53300	53300	147
288	20230706	144200	6496117400	53300	53400	53400	53300	305
289	20230706	144100	6479842300	53400	53400	53400	53300	19
290	20230706	144000	6478827900	53400	53400	53500	53400	28
291	20230706	143900	6477332600	53400	53200	53400	53200	7
292	20230706	143800	6476959900	53200	53200	53200	53200	772
293	20230706	143700	6435889500	53200	53200	53200	53100	186
294	20230706	143600	6426006300	53200	53300	53300	53200	1687
295	20230706	143500	6336257200	53200	53200	53200	53200	251
296	20230706	143400	6322904000	53200	53400	53400	53200	661
297	20230706	143300	6287675400	53400	53600	53600	53400	921
298	20230706	143200	6238433000	53600	53600	53600	53600	123
299	20230706	143100	6231840200	53600	53600	53600	53600	1
300	20230706	143000	6231786600	53600	53700	53700	53600	16
301	20230706	142900	6230928400	53600	53600	53600	53600	51
302	20230706	142800	6228194800	53600	53600	53600	53600	250
303	20230706	142700	6214794800	53700	53800	53800	53700	185
304	20230706	142600	6204859600	53800	53700	53800	53700	42
305	20230706	142500	6202601300	53800	53800	53800	53800	127
306	20230706	142400	6195768700	53800	53700	53800	53600	234
307	20230706	142300	6183203700	53700	53500	53700	53500	390
308	20230706	142200	6162300700	53500	53500	53500	53500	46
309	20230706	142100	6159839700	53500	53600	53600	53500	1154
310	20230706	142000	6098046000	53700	53700	53700	53700	3
311	20230706	141900	6097884900	53500	53500	53600	53500	586
312	20230706	141800	6066477300	53500	53600	53600	53500	123
313	20230706	141700	6059887500	53600	53700	53800	53600	749
314	20230706	141600	6019736300	53700	53800	53800	53700	14
315	20230706	141500	6018984000	53800	53700	53800	53700	36
316	20230706	141400	6017049500	53600	53600	53600	53600	5
317	20230706	141300	6016781500	53700	53700	53700	53700	13
318	20230706	141200	6016083400	53600	53600	53600	53600	35
319	20230706	141100	6014207400	53600	53600	53700	53600	56
320	20230706	141000	6011205700	53600	53600	53600	53600	4
321	20230706	140900	6010991300	53600	53800	53800	53600	32
322	20230706	140800	6009273500	53800	53800	53800	53600	72
323	20230706	140700	6005413900	53600	53600	53600	53600	119
324	20230706	140600	5999035500	53500	53500	53500	53500	0
325	20230706	140500	5999035500	53500	53600	53600	53500	28
326	20230706	140400	5997536700	53700	53800	53800	53600	76
327	20230706	140300	5993453600	53700	53700	53800	53700	123
328	20230706	140200	5986847400	53500	53600	53600	53500	416
329	20230706	140100	5964590600	53600	53600	53600	53600	350
330	20230706	140000	5945830600	53600	53700	53700	53600	14
331	20230706	135900	5945079800	53700	53700	53700	53700	34
332	20230706	135800	5943254000	53700	53700	53700	53600	18
333	20230706	135700	5942287900	53700	53700	53700	53700	6
334	20230706	135600	5941965700	53600	53600	53600	53600	84
335	20230706	135500	5937463300	53700	53600	53700	53600	106
336	20230706	135400	5931781400	53600	53700	53700	53600	18
337	20230706	135300	5930815100	53600	53600	53600	53600	0
338	20230706	135200	5930815100	53600	53700	53700	53300	452
339	20230706	135100	5906647800	53700	53700	53800	53700	161
340	20230706	135000	5898000000	53700	53500	53700	53500	114
341	20230706	134900	5891899000	53500	53500	53500	53500	33
342	20230706	134800	5890133500	53500	53400	53500	53400	72
343	20230706	134700	5886288600	53300	53300	53500	53300	450
344	20230706	134600	5862286600	53300	53400	53400	53300	6
345	20230706	134500	5861966300	53400	53400	53500	53400	121
346	20230706	134400	5855504800	53400	53400	53400	53400	5
347	20230706	134300	5855237800	53400	53400	53500	53400	14
348	20230706	134200	5854490100	53400	53500	53500	53400	55
349	20230706	134100	5851551600	53400	53800	53800	53400	87
350	20230706	134000	5846901600	53800	53500	53800	53200	1172
351	20230706	133900	5784407700	53500	53800	53800	53500	1204
352	20230706	133800	5719946100	53800	53600	53800	53600	183
353	20230706	133700	5710127400	53600	53500	53600	53500	32
354	20230706	133600	5708415200	53500	53500	53500	53400	143
355	20230706	133500	5700777700	53300	53500	53500	53300	784
356	20230706	133400	5658935100	53600	53500	53600	53500	84
357	20230706	133300	5654439900	53500	53500	53500	53500	34
358	20230706	133200	5652620900	53500	53500	53500	53400	164
359	20230706	133100	5643848100	53500	53500	53500	53400	31
360	20230706	133000	5642189900	53300	53400	53400	53300	77
361	20230706	132900	5638080800	53400	53500	53500	53300	1612
362	20230706	132800	5552018400	53500	53500	53500	53500	6
363	20230706	132700	5551697400	53500	53600	53600	53500	53
364	20230706	132600	5548861600	53600	53400	53600	53400	405
365	20230706	132500	5527194400	53400	53500	53500	53400	27
366	20230706	132400	5525752100	53500	53600	53600	53500	238
367	20230706	132300	5513018600	53400	53400	53400	53400	352
368	20230706	132200	5494221800	53400	53500	53500	53400	339
369	20230706	132100	5476108900	53500	53500	53500	53500	119
370	20230706	132000	5469742400	53500	53400	53500	53400	52
371	20230706	131900	5466961400	53400	53400	53400	53400	9
372	20230706	131800	5466480800	53400	53400	53400	53400	189
373	20230706	131700	5456388200	53400	53500	53500	53400	1149
374	20230706	131600	5395027400	53500	53600	53600	53400	217
375	20230706	131500	5383427800	53700	53300	53700	53300	278
376	20230706	131400	5368562400	53600	53700	53700	53200	1099
377	20230706	131300	5309955900	53700	53800	53800	53700	139
378	20230706	131200	5302489100	53700	53600	53700	53600	25
379	20230706	131100	5301147600	53600	53500	53600	53400	145
380	20230706	131000	5293399400	53400	53400	53600	53400	648
381	20230706	130900	5258788600	53500	53600	53600	53300	975
382	20230706	130800	5206660300	53600	53700	53700	53600	315
383	20230706	130700	5189773200	53600	53800	53800	53600	2535
384	20230706	130600	5053701400	53800	54000	54000	53800	722
385	20230706	130500	5014802600	54000	54000	54000	54000	661
386	20230706	130400	4979108600	54100	54100	54100	54100	1
387	20230706	130300	4979054500	54000	54200	54200	54000	139
388	20230706	130200	4971540400	54200	54200	54200	54200	14
389	20230706	130100	4970781600	54300	54000	54300	54000	9
390	20230706	130000	4970294100	54000	54100	54100	54000	73
391	20230706	125900	4966350400	54000	54100	54100	54000	99
392	20230706	125800	4961000100	54100	54100	54100	54100	75
393	20230706	125700	4956942600	54100	54200	54200	54100	54
394	20230706	125600	4954019200	54100	54000	54100	54000	36
395	20230706	125500	4952071800	54300	54000	54300	54000	34
396	20230706	125400	4950227200	54300	54100	54300	54000	352
397	20230706	125300	4931173200	54100	54200	54200	54100	419
398	20230706	125200	4908503800	54200	54100	54200	54100	22
399	20230706	125100	4907311500	54200	54100	54200	54100	28
400	20230706	125000	4905794400	54000	54200	54200	54000	3872
401	20230706	124900	4696448800	54200	54200	54200	54200	478
402	20230706	124800	4670541200	54300	54200	54300	54200	56
403	20230706	124700	4667503900	54200	54200	54300	54200	868
404	20230706	124600	4620455500	54300	54400	54400	54300	57
405	20230706	124500	4617360300	54400	54400	54400	54400	1
406	20230706	124400	4617305900	54400	54300	54400	54300	37
407	20230706	124300	4615296300	54300	54300	54300	54300	1182
408	20230706	124200	4551113700	54300	54300	54300	54300	28
409	20230706	124100	4549593300	54300	54300	54300	54300	232
410	20230706	124000	4536995700	54400	54400	54400	54400	252
411	20230706	123900	4523286900	54500	54300	54500	54300	21
412	20230706	123800	4522146200	54300	54400	54500	54300	81
413	20230706	123700	4517743700	54300	54400	54400	54300	15
414	20230706	123600	4516928200	54500	54400	54500	54400	51
415	20230706	123500	4514153700	54500	54500	54500	54300	542
416	20230706	123400	4484685300	54400	54400	54400	54400	56
417	20230706	123300	4481638900	54400	54500	54500	54400	248
418	20230706	123200	4468147600	54400	54400	54400	54400	36
419	20230706	123100	4466189200	54400	54400	54400	54400	781
420	20230706	123000	4423702800	54500	54500	54500	54500	98
421	20230706	122900	4418361800	54600	54600	54600	54600	0
422	20230706	122800	4418361800	54600	54600	54600	54600	54
423	20230706	122700	4415413400	54600	54600	54600	54600	50
424	20230706	122600	4412683400	54600	54600	54700	54600	395
425	20230706	122500	4391083900	54700	54700	54700	54700	1
426	20230706	122400	4391029200	54500	54400	54500	54400	30
427	20230706	122300	4389395400	54400	54400	54400	54400	22
428	20230706	122200	4388198600	54400	54500	54500	54400	129
429	20230706	122100	4381169900	54500	54600	54600	54500	544
430	20230706	122000	4351521800	54600	54700	54800	54600	64
431	20230706	121900	4348027100	54600	54900	54900	54600	312
432	20230706	121800	4330991400	54700	54700	54700	54700	15
433	20230706	121700	4330170900	54800	54800	54800	54800	0
434	20230706	121600	4330170900	54800	54800	54800	54700	139
435	20230706	121500	4322563300	54800	54800	54800	54800	21
436	20230706	121400	4321412500	54700	54700	54700	54700	20
437	20230706	121300	4320318500	54800	54800	54900	54700	282
438	20230706	121200	4304879000	54800	54900	54900	54800	112
439	20230706	121100	4298732100	54800	54800	54800	54800	1
440	20230706	121000	4298677300	54500	54500	54500	54500	0
441	20230706	120900	4298677300	54500	54500	54500	54500	0
442	20230706	120800	4298677300	54500	54500	54500	54500	0
443	20230706	120700	4298677300	54500	54600	54700	54500	109
444	20230706	120600	4292719800	54600	54700	54700	54500	112
445	20230706	120500	4286605500	54500	54500	54500	54500	10
446	20230706	120400	4286060500	54500	54500	54500	54500	0
447	20230706	120300	4286060500	54500	54500	54500	54500	0
448	20230706	120200	4286060500	54500	54500	54500	54500	1
449	20230706	120100	4286006000	54700	54700	54700	54500	13
450	20230706	120000	4285297100	54700	54700	54700	54700	3
451	20230706	115900	4285133000	54700	54400	54700	54400	10
452	20230706	115800	4284588400	54400	54600	54600	54400	61
453	20230706	115700	4281260600	54400	54400	54400	54400	2
454	20230706	115600	4281151800	54500	54500	54500	54500	8
455	20230706	115500	4280715800	54400	54400	54400	54400	0
456	20230706	115400	4280715800	54400	54500	54500	54400	495
457	20230706	115300	4253743000	54600	54500	54600	54500	10
458	20230706	115200	4253197500	54500	54500	54500	54500	0
459	20230706	115100	4253197500	54500	54500	54500	54500	10
460	20230706	115000	4252652500	54500	54500	54500	54400	64
461	20230706	114900	4249170500	54400	54400	54400	54400	0
462	20230706	114800	4249170500	54400	54400	54400	54400	20
463	20230706	114700	4248082500	54400	54400	54400	54400	15
464	20230706	114600	4247266500	54400	54400	54400	54400	230
465	20230706	114500	4234754500	54400	54400	54400	54400	51
466	20230706	114400	4231980100	54400	54400	54400	54400	101
467	20230706	114300	4226485700	54400	54400	54400	54400	32
468	20230706	114200	4224744900	54400	54400	54400	54400	268
469	20230706	114100	4210165700	54400	54400	54400	54400	144
470	20230706	114000	4202332100	54400	54400	54400	54300	196
471	20230706	113900	4191669800	54400	54400	54400	54400	82
472	20230706	113800	4187209000	54400	54400	54400	54400	229
473	20230706	113700	4174751400	54400	54400	54400	54400	221
474	20230706	113600	4162729000	54400	54400	54400	54400	40
475	20230706	113500	4160553000	54400	54400	54400	54300	68
476	20230706	113400	4156853900	54300	54300	54300	54300	401
477	20230706	113300	4135079600	54300	54300	54300	54300	0
478	20230706	113200	4135079600	54300	54300	54400	54300	530
479	20230706	113100	4106293600	54300	54400	54400	54300	39
480	20230706	113000	4104175800	54400	54400	54400	54300	182
481	20230706	112900	4094278700	54300	54300	54300	54300	99
482	20230706	112800	4088903000	54300	54400	54400	54300	66
483	20230706	112700	4085319000	54400	54500	54500	54400	1166
484	20230706	112600	4021884700	54400	54400	54400	54400	1
485	20230706	112500	4021830300	54400	54400	54400	54400	30
486	20230706	112400	4020198300	54400	54400	54400	54400	367
487	20230706	112300	4000233500	54400	54500	54500	54400	180
488	20230706	112200	3990437100	54500	54500	54500	54500	92
489	20230706	112100	3985423100	54400	54400	54400	54400	22
490	20230706	112000	3984226300	54400	54500	54500	54400	212
491	20230706	111900	3972692500	54500	54500	54500	54500	306
492	20230706	111800	3956015500	54500	54600	54600	54500	400
493	20230706	111700	3934214900	54600	54500	54600	54500	209
494	20230706	111600	3922810700	54500	54500	54500	54400	127
495	20230706	111500	3915889800	54400	54500	54500	54400	198
496	20230706	111400	3905114600	54500	54500	54500	54500	51
497	20230706	111300	3902335100	54500	54600	54600	54500	239
498	20230706	111200	3889307800	54600	54500	54600	54500	403
499	20230706	111100	3867323700	54500	54500	54600	54500	747
500	20230706	111000	3826606300	54600	54600	54600	54500	110
501	20230706	110900	3820600500	54600	54600	54600	54600	43
502	20230706	110800	3818252700	54600	54500	54600	54500	63
503	20230706	110700	3814819100	54600	54500	54600	54500	59
504	20230706	110600	3811603100	54500	54500	54500	54500	70
505	20230706	110500	3807788100	54600	54600	54600	54600	34
506	20230706	110400	3805931700	54500	54500	54600	54500	206
507	20230706	110300	3794704600	54500	54700	54700	54500	1368
508	20230706	110200	3720054800	54800	54700	54800	54700	154
509	20230706	110100	3711629100	54700	54900	54900	54700	504
510	20230706	110000	3683992300	55000	54800	55000	54800	2
511	20230706	105900	3683882500	54900	55000	55000	54900	119
512	20230706	105800	3677347600	55000	55000	55000	55000	3
513	20230706	105700	3677182600	54900	54900	54900	54900	0
514	20230706	105600	3677182600	54900	54900	54900	54900	29
515	20230706	105500	3675590500	54900	54900	54900	54900	5
516	20230706	105400	3675316000	54900	54900	54900	54900	17
517	20230706	105300	3674382700	54800	54800	54800	54800	53
518	20230706	105200	3671478300	54900	54900	54900	54900	35
519	20230706	105100	3669556800	54900	54900	54900	54900	28
520	20230706	105000	3668019600	54700	55000	55000	54700	521
521	20230706	104900	3639430800	55100	55200	55200	55100	138
522	20230706	104800	3631825700	55100	55100	55100	55000	93
523	20230706	104700	3626701600	55100	55200	55200	55100	127
524	20230706	104600	3619703800	55200	55100	55200	55100	124
525	20230706	104500	3612861200	55200	55200	55200	55100	85
526	20230706	104400	3608172200	55100	55000	55200	55000	120
527	20230706	104300	3601568700	55200	55000	55200	55000	46
528	20230706	104200	3599038500	55000	55000	55100	55000	134
529	20230706	104100	3591668400	55000	55000	55000	55000	25
530	20230706	104000	3590293400	55000	55000	55000	55000	322
531	20230706	103900	3572583400	55000	55200	55200	55000	378
532	20230706	103800	3551759900	55200	55300	55300	55200	232
533	20230706	103700	3538939500	55300	55300	55300	55300	101
534	20230706	103600	3533354200	55300	55200	55300	55200	216
535	20230706	103500	3521430400	55200	55200	55200	55200	54
536	20230706	103400	3518449600	55200	55200	55200	55200	26
537	20230706	103300	3517014400	55200	55200	55300	55200	328
538	20230706	103200	3498879200	55100	55200	55200	55100	273
539	20230706	103100	3483815500	55200	55100	55200	55100	70
540	20230706	103000	3479953700	55100	55100	55200	55100	36
541	20230706	102900	3477969100	55000	54700	55000	54700	219
542	20230706	102800	3465926000	54700	54900	54900	54700	40
543	20230706	102700	3463732000	54700	54900	54900	54700	371
544	20230706	102600	3443411400	54900	54900	54900	54800	57
545	20230706	102500	3440284100	55000	55000	55000	55000	20
546	20230706	102400	3439184100	54800	54800	54800	54800	510
547	20230706	102300	3411236100	54800	55000	55000	54800	145
548	20230706	102200	3403281700	54800	54800	55000	54800	164
549	20230706	102100	3394278700	54800	55000	55000	54800	84
550	20230706	102000	3389659500	55000	54800	55000	54700	444
551	20230706	101900	3365292100	54800	54800	54800	54800	83
552	20230706	101800	3360743700	54700	54800	54800	54700	10
553	20230706	101700	3360196200	54700	54700	54700	54700	3
554	20230706	101600	3360032100	54700	54900	54900	54700	139
555	20230706	101500	3352401200	54700	54700	54700	54700	14
556	20230706	101400	3351635400	54700	54700	54700	54700	73
557	20230706	101300	3347642300	54900	54700	54900	54700	15
558	20230706	101200	3346821200	54700	54900	54900	54700	586
559	20230706	101100	3314750100	55000	55000	55000	55000	9
560	20230706	101000	3314255100	55000	54900	55000	54800	187
561	20230706	100900	3303982200	54800	54800	54800	54700	61
562	20230706	100800	3300643000	54800	54800	54800	54800	59
563	20230706	100700	3297409800	54800	54800	54800	54800	212
564	20230706	100600	3285792200	54700	54700	54700	54700	51
565	20230706	100500	3283002500	54700	54700	54800	54700	63
566	20230706	100400	3279556200	54700	54700	54800	54700	60
567	20230706	100300	3276274100	54700	54700	54700	54700	92
568	20230706	100200	3271241700	54800	54700	54800	54700	660
569	20230706	100100	3235113800	54700	54600	54700	54600	161
570	20230706	100000	3226322000	54600	54600	54600	54500	368
571	20230706	095900	3206230000	54700	54700	54900	54700	98
572	20230706	095800	3200866800	54700	54800	54800	54700	482
573	20230706	095700	3174481800	54800	54900	54900	54800	240
574	20230706	095600	3161327900	54900	54900	54900	54800	103
575	20230706	095500	3155674400	54900	55000	55000	54900	296
576	20230706	095400	3139419500	54900	55000	55000	54900	56
577	20230706	095300	3136341000	55000	55000	55000	54900	162
578	20230706	095200	3127436500	55000	55000	55200	54900	1242
579	20230706	095100	3059042900	55000	55100	55100	55000	108
580	20230706	095000	3053097700	55000	55200	55200	54900	60
581	20230706	094900	3049799400	55200	55200	55200	54800	3119
582	20230706	094800	2878451100	55200	55100	55200	55100	100
583	20230706	094700	2872940800	55100	55000	55100	55000	106
584	20230706	094600	2867107300	55000	55100	55100	55000	116
585	20230706	094500	2860726800	55100	55000	55100	55000	38
586	20230706	094400	2858633600	54900	54900	55000	54900	70
587	20230706	094300	2854790400	54900	55000	55000	54900	31
588	20230706	094200	2853085600	55000	55100	55100	54900	55
589	20230706	094100	2850064200	55100	54800	55100	54800	8
590	20230706	094000	2849624900	55100	54800	55100	54800	571
591	20230706	093900	2818220500	54800	54900	55000	54800	337
592	20230706	093800	2799742000	54900	55000	55000	54900	179
593	20230706	093700	2789902200	55000	55100	55100	54800	742
594	20230706	093600	2749177000	55100	55100	55100	54900	570
595	20230706	093500	2717860500	55100	55200	55300	55000	901
596	20230706	093400	2668191500	55200	54700	55200	54700	3817
597	20230706	093300	2458310300	54700	54500	54800	54500	199
598	20230706	093200	2447447300	54400	54400	54500	54400	260
599	20230706	093100	2433297900	54400	54400	54400	54300	447
600	20230706	093000	2409011300	54300	54300	54400	54300	331
601	20230706	092900	2391014700	54300	54100	54300	54100	333
602	20230706	092800	2372968500	54200	54200	54200	54100	701
603	20230706	092700	2335011500	54200	54600	54600	54200	6059
604	20230706	092600	2006128600	54500	54500	54600	54500	2421
605	20230706	092500	1874183400	54600	54600	54700	54500	1424
606	20230706	092400	1796433800	54600	54700	54700	54600	307
607	20230706	092300	1779647700	54800	54600	54800	54600	609
608	20230706	092200	1746308900	54600	54700	54700	54600	22
609	20230706	092100	1745105700	54700	54700	54800	54700	268
610	20230706	092000	1730439900	54700	54600	54800	54600	135
611	20230706	091900	1723064000	54600	54600	54600	54500	592
612	20230706	091800	1690746800	54600	54700	54800	54600	875
613	20230706	091700	1642947200	54700	54800	54900	54700	379
614	20230706	091600	1622162600	54800	54900	55000	54800	50
615	20230706	091500	1619420400	54900	54700	54900	54600	2337
616	20230706	091400	1491525600	54800	54900	54900	54800	999
617	20230706	091300	1436731400	55000	55000	55000	54900	311
618	20230706	091200	1419656500	54900	54900	55000	54800	593
619	20230706	091100	1387102700	54900	55000	55000	54900	404
620	20230706	091000	1364923000	54900	54900	55000	54900	1038
621	20230706	090900	1307925300	54900	54900	54900	54700	345
622	20230706	090800	1289021400	54900	55000	55000	54700	519
623	20230706	090700	1260597500	54700	54600	54900	54600	1811
624	20230706	090600	1161481500	54600	55000	55000	54500	5592
625	20230706	090500	856199600	55000	54800	55000	54700	945
626	20230706	090400	804423900	54800	55100	55100	54700	3181
627	20230706	090300	629818700	55000	55400	55400	55000	2453
628	20230706	090200	494307900	55300	55400	55600	55300	2165
629	20230706	090100	374335700	55400	55600	55600	55400	2046
630	20230706	090000	260787700	55600	55800	56000	55500	4659