KissMeData/340570/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203700	4649919200	52800	52800	52800	52800	1151
3	20230703	203600	4649919200	52800	52800	52800	52800	0
4	20230703	203500	4649919200	52800	52800	52800	52800	0
5	20230703	203400	4649919200	52800	52800	52800	52800	0
6	20230703	203300	4649919200	52800	52800	52800	52800	0
7	20230703	203200	4649919200	52800	52800	52800	52800	0
8	20230703	203100	4649919200	52800	52800	52800	52800	0
9	20230703	203000	4649919200	52800	52800	52800	52800	0
10	20230703	202900	4649919200	52800	52800	52800	52800	0
11	20230703	202800	4649919200	52800	52800	52800	52800	0
12	20230703	202700	4649919200	52800	52800	52800	52800	0
13	20230703	202600	4649919200	52800	52800	52800	52800	0
14	20230703	202500	4649919200	52800	52800	52800	52800	0
15	20230703	202400	4649919200	52800	52800	52800	52800	0
16	20230703	202300	4649919200	52800	52800	52800	52800	0
17	20230703	202200	4649919200	52800	52800	52800	52800	0
18	20230703	202100	4649919200	52800	52800	52800	52800	0
19	20230703	202000	4649919200	52800	52800	52800	52800	0
20	20230703	201900	4649919200	52800	52800	52800	52800	0
21	20230703	201800	4649919200	52800	52800	52800	52800	0
22	20230703	201700	4649919200	52800	52800	52800	52800	0
23	20230703	201600	4649919200	52800	52800	52800	52800	0
24	20230703	201500	4649919200	52800	52800	52800	52800	0
25	20230703	201400	4649919200	52800	52800	52800	52800	0
26	20230703	201300	4649919200	52800	52800	52800	52800	0
27	20230703	201200	4649919200	52800	52800	52800	52800	0
28	20230703	201100	4649919200	52800	52800	52800	52800	0
29	20230703	201000	4649919200	52800	52800	52800	52800	0
30	20230703	200900	4649919200	52800	52800	52800	52800	0
31	20230703	200800	4649919200	52800	52800	52800	52800	0
32	20230703	200700	4649919200	52800	52800	52800	52800	1151
33	20230703	200600	4649919200	52800	52800	52800	52800	0
34	20230703	200500	4649919200	52800	52800	52800	52800	0
35	20230703	200400	4649919200	52800	52800	52800	52800	0
36	20230703	200300	4649919200	52800	52800	52800	52800	0
37	20230703	200200	4649919200	52800	52800	52800	52800	0
38	20230703	200100	4649919200	52800	52800	52800	52800	0
39	20230703	200000	4649919200	52800	52800	52800	52800	0
40	20230703	195900	4649919200	52800	52800	52800	52800	0
41	20230703	195800	4649919200	52800	52800	52800	52800	0
42	20230703	195700	4649919200	52800	52800	52800	52800	0
43	20230703	195600	4649919200	52800	52800	52800	52800	0
44	20230703	195500	4649919200	52800	52800	52800	52800	0
45	20230703	195400	4649919200	52800	52800	52800	52800	0
46	20230703	195300	4649919200	52800	52800	52800	52800	0
47	20230703	195200	4649919200	52800	52800	52800	52800	0
48	20230703	195100	4649919200	52800	52800	52800	52800	0
49	20230703	195000	4649919200	52800	52800	52800	52800	0
50	20230703	194900	4649919200	52800	52800	52800	52800	0
51	20230703	194800	4649919200	52800	52800	52800	52800	0
52	20230703	194700	4649919200	52800	52800	52800	52800	0
53	20230703	194600	4649919200	52800	52800	52800	52800	0
54	20230703	194500	4649919200	52800	52800	52800	52800	0
55	20230703	194400	4649919200	52800	52800	52800	52800	0
56	20230703	194300	4649919200	52800	52800	52800	52800	0
57	20230703	194200	4649919200	52800	52800	52800	52800	0
58	20230703	194100	4649919200	52800	52800	52800	52800	0
59	20230703	194000	4649919200	52800	52800	52800	52800	0
60	20230703	193900	4649919200	52800	52800	52800	52800	0
61	20230703	193800	4649919200	52800	52800	52800	52800	0
62	20230703	193700	4649919200	52800	52800	52800	52800	1151
63	20230703	193600	4649919200	52800	52800	52800	52800	0
64	20230703	193500	4649919200	52800	52800	52800	52800	0
65	20230703	193400	4649919200	52800	52800	52800	52800	0
66	20230703	193300	4649919200	52800	52800	52800	52800	0
67	20230703	193200	4649919200	52800	52800	52800	52800	0
68	20230703	193100	4649919200	52800	52800	52800	52800	0
69	20230703	193000	4649919200	52800	52800	52800	52800	0
70	20230703	192900	4649919200	52800	52800	52800	52800	0
71	20230703	192800	4649919200	52800	52800	52800	52800	0
72	20230703	192700	4649919200	52800	52800	52800	52800	0
73	20230703	192600	4649919200	52800	52800	52800	52800	0
74	20230703	192500	4649919200	52800	52800	52800	52800	0
75	20230703	192400	4649919200	52800	52800	52800	52800	0
76	20230703	192300	4649919200	52800	52800	52800	52800	0
77	20230703	192200	4649919200	52800	52800	52800	52800	0
78	20230703	192100	4649919200	52800	52800	52800	52800	0
79	20230703	192000	4649919200	52800	52800	52800	52800	0
80	20230703	191900	4649919200	52800	52800	52800	52800	0
81	20230703	191800	4649919200	52800	52800	52800	52800	0
82	20230703	191700	4649919200	52800	52800	52800	52800	0
83	20230703	191600	4649919200	52800	52800	52800	52800	0
84	20230703	191500	4649919200	52800	52800	52800	52800	0
85	20230703	191400	4649919200	52800	52800	52800	52800	0
86	20230703	191300	4649919200	52800	52800	52800	52800	0
87	20230703	191200	4649919200	52800	52800	52800	52800	0
88	20230703	191100	4649919200	52800	52800	52800	52800	0
89	20230703	191000	4649919200	52800	52800	52800	52800	0
90	20230703	190900	4649919200	52800	52800	52800	52800	0
91	20230703	190800	4649919200	52800	52800	52800	52800	0
92	20230703	190700	4649919200	52800	52800	52800	52800	1151
93	20230703	190600	4649919200	52800	52800	52800	52800	0
94	20230703	190500	4649919200	52800	52800	52800	52800	0
95	20230703	190400	4649919200	52800	52800	52800	52800	0
96	20230703	190300	4649919200	52800	52800	52800	52800	0
97	20230703	190200	4649919200	52800	52800	52800	52800	0
98	20230703	190100	4649919200	52800	52800	52800	52800	0
99	20230703	190000	4649919200	52800	52800	52800	52800	0
100	20230703	185900	4649919200	52800	52800	52800	52800	0
101	20230703	185800	4649919200	52800	52800	52800	52800	0
102	20230703	185700	4649919200	52800	52800	52800	52800	0
103	20230703	185600	4649919200	52800	52800	52800	52800	0
104	20230703	185500	4649919200	52800	52800	52800	52800	0
105	20230703	185400	4649919200	52800	52800	52800	52800	0
106	20230703	185300	4649919200	52800	52800	52800	52800	0
107	20230703	185200	4649919200	52800	52800	52800	52800	0
108	20230703	185100	4649919200	52800	52800	52800	52800	0
109	20230703	185000	4649919200	52800	52800	52800	52800	0
110	20230703	184900	4649919200	52800	52800	52800	52800	0
111	20230703	184800	4649919200	52800	52800	52800	52800	0
112	20230703	184700	4649919200	52800	52800	52800	52800	0
113	20230703	184600	4649919200	52800	52800	52800	52800	0
114	20230703	184500	4649919200	52800	52800	52800	52800	0
115	20230703	184400	4649919200	52800	52800	52800	52800	0
116	20230703	184300	4649919200	52800	52800	52800	52800	0
117	20230703	184200	4649919200	52800	52800	52800	52800	0
118	20230703	184100	4649919200	52800	52800	52800	52800	0
119	20230703	184000	4649919200	52800	52800	52800	52800	0
120	20230703	183900	4649919200	52800	52800	52800	52800	0
121	20230703	183800	4649919200	52800	52800	52800	52800	0
122	20230703	183700	4649919200	52800	52800	52800	52800	1151
123	20230703	183600	4649919200	52800	52800	52800	52800	0
124	20230703	183500	4649919200	52800	52800	52800	52800	0
125	20230703	183400	4649919200	52800	52800	52800	52800	0
126	20230703	183300	4649919200	52800	52800	52800	52800	0
127	20230703	183200	4649919200	52800	52800	52800	52800	0
128	20230703	183100	4649919200	52800	52800	52800	52800	0
129	20230703	183000	4649919200	52800	52800	52800	52800	0
130	20230703	182900	4649919200	52800	52800	52800	52800	0
131	20230703	182800	4649919200	52800	52800	52800	52800	0
132	20230703	182700	4649919200	52800	52800	52800	52800	0
133	20230703	182600	4649919200	52800	52800	52800	52800	0
134	20230703	182500	4649919200	52800	52800	52800	52800	0
135	20230703	182400	4649919200	52800	52800	52800	52800	0
136	20230703	182300	4649919200	52800	52800	52800	52800	0
137	20230703	182200	4649919200	52800	52800	52800	52800	0
138	20230703	182100	4649919200	52800	52800	52800	52800	0
139	20230703	182000	4649919200	52800	52800	52800	52800	0
140	20230703	181900	4649919200	52800	52800	52800	52800	0
141	20230703	181800	4649919200	52800	52800	52800	52800	0
142	20230703	181700	4649919200	52800	52800	52800	52800	0
143	20230703	181600	4649919200	52800	52800	52800	52800	0
144	20230703	181500	4649919200	52800	52800	52800	52800	0
145	20230703	181400	4649919200	52800	52800	52800	52800	0
146	20230703	181300	4649919200	52800	52800	52800	52800	0
147	20230703	181200	4649919200	52800	52800	52800	52800	0
148	20230703	181100	4649919200	52800	52800	52800	52800	0
149	20230703	181000	4649919200	52800	52800	52800	52800	0
150	20230703	180900	4649919200	52800	52800	52800	52800	0
151	20230703	180800	4649919200	52800	52800	52800	52800	0
152	20230703	180700	4649919200	52800	52800	52800	52800	1151
153	20230703	180600	4649919200	52800	52800	52800	52800	0
154	20230703	180500	4649919200	52800	52800	52800	52800	0
155	20230703	180400	4649919200	52800	52800	52800	52800	0
156	20230703	180300	4649919200	52800	52800	52800	52800	0
157	20230703	180200	4649919200	52800	52800	52800	52800	0
158	20230703	180100	4649919200	52800	52800	52800	52800	0
159	20230703	180000	4649919200	52800	52800	52800	52800	0
160	20230703	175900	4649919200	52800	52800	52800	52800	0
161	20230703	175800	4649919200	52800	52800	52800	52800	0
162	20230703	175700	4649919200	52800	52800	52800	52800	0
163	20230703	175600	4649919200	52800	52800	52800	52800	0
164	20230703	175500	4649919200	52800	52800	52800	52800	0
165	20230703	175400	4649919200	52800	52800	52800	52800	0
166	20230703	175300	4649919200	52800	52800	52800	52800	0
167	20230703	175200	4649919200	52800	52800	52800	52800	0
168	20230703	175100	4649919200	52800	52800	52800	52800	0
169	20230703	175000	4649919200	52800	52800	52800	52800	0
170	20230703	174900	4649919200	52800	52800	52800	52800	0
171	20230703	174800	4649919200	52800	52800	52800	52800	0
172	20230703	174700	4649919200	52800	52800	52800	52800	0
173	20230703	174600	4649919200	52800	52800	52800	52800	0
174	20230703	174500	4649919200	52800	52800	52800	52800	0
175	20230703	174400	4649919200	52800	52800	52800	52800	0
176	20230703	174300	4649919200	52800	52800	52800	52800	0
177	20230703	174200	4649919200	52800	52800	52800	52800	0
178	20230703	174100	4649919200	52800	52800	52800	52800	0
179	20230703	174000	4649919200	52800	52800	52800	52800	0
180	20230703	173900	4649919200	52800	52800	52800	52800	0
181	20230703	173800	4649919200	52800	52800	52800	52800	0
182	20230703	173700	4649919200	52800	52800	52800	52800	1151
183	20230703	173600	4649919200	52800	52800	52800	52800	0
184	20230703	173500	4649919200	52800	52800	52800	52800	0
185	20230703	173400	4649919200	52800	52800	52800	52800	0
186	20230703	173300	4649919200	52800	52800	52800	52800	0
187	20230703	173200	4649919200	52800	52800	52800	52800	0
188	20230703	173100	4649919200	52800	52800	52800	52800	0
189	20230703	173000	4649919200	52800	52800	52800	52800	0
190	20230703	172900	4649919200	52800	52800	52800	52800	0
191	20230703	172800	4649919200	52800	52800	52800	52800	0
192	20230703	172700	4649919200	52800	52800	52800	52800	0
193	20230703	172600	4649919200	52800	52800	52800	52800	0
194	20230703	172500	4649919200	52800	52800	52800	52800	0
195	20230703	172400	4649919200	52800	52800	52800	52800	0
196	20230703	172300	4649919200	52800	52800	52800	52800	0
197	20230703	172200	4649919200	52800	52800	52800	52800	0
198	20230703	172100	4649919200	52800	52800	52800	52800	0
199	20230703	172000	4649919200	52800	52800	52800	52800	0
200	20230703	171900	4649919200	52800	52800	52800	52800	0
201	20230703	171800	4649919200	52800	52800	52800	52800	0
202	20230703	171700	4649919200	52800	52800	52800	52800	0
203	20230703	171600	4649919200	52800	52800	52800	52800	0
204	20230703	171500	4649919200	52800	52800	52800	52800	0
205	20230703	171400	4649919200	52800	52800	52800	52800	0
206	20230703	171300	4649919200	52800	52800	52800	52800	0
207	20230703	171200	4649919200	52800	52800	52800	52800	0
208	20230703	171100	4649919200	52800	52800	52800	52800	0
209	20230703	171000	4649919200	52800	52800	52800	52800	0
210	20230703	170900	4649919200	52800	52800	52800	52800	0
211	20230703	170800	4649919200	52800	52800	52800	52800	0
212	20230703	170700	4649919200	52800	52800	52800	52800	1151
213	20230703	170600	4649919200	52800	52800	52800	52800	0
214	20230703	170500	4649919200	52800	52800	52800	52800	0
215	20230703	170400	4649919200	52800	52800	52800	52800	0
216	20230703	170300	4649919200	52800	52800	52800	52800	0
217	20230703	170200	4649919200	52800	52800	52800	52800	0
218	20230703	170100	4649919200	52800	52800	52800	52800	0
219	20230703	170000	4649919200	52800	52800	52800	52800	0
220	20230703	165900	4649919200	52800	52800	52800	52800	0
221	20230703	165800	4649919200	52800	52800	52800	52800	0
222	20230703	165700	4649919200	52800	52800	52800	52800	0
223	20230703	165600	4649919200	52800	52800	52800	52800	0
224	20230703	165500	4649919200	52800	52800	52800	52800	0
225	20230703	165400	4649919200	52800	52800	52800	52800	0
226	20230703	165300	4649919200	52800	52800	52800	52800	0
227	20230703	165200	4649919200	52800	52800	52800	52800	0
228	20230703	165100	4649919200	52800	52800	52800	52800	0
229	20230703	165000	4649919200	52800	52800	52800	52800	0
230	20230703	164900	4649919200	52800	52800	52800	52800	0
231	20230703	164800	4649919200	52800	52800	52800	52800	0
232	20230703	164700	4649919200	52800	52800	52800	52800	0
233	20230703	164600	4649919200	52800	52800	52800	52800	0
234	20230703	164500	4649919200	52800	52800	52800	52800	0
235	20230703	164400	4649919200	52800	52800	52800	52800	0
236	20230703	164300	4649919200	52800	52800	52800	52800	0
237	20230703	164200	4649919200	52800	52800	52800	52800	0
238	20230703	164100	4649919200	52800	52800	52800	52800	0
239	20230703	164000	4649919200	52800	52800	52800	52800	0
240	20230703	163900	4649919200	52800	52800	52800	52800	0
241	20230703	163800	4649919200	52800	52800	52800	52800	0
242	20230703	163700	4649919200	52800	52800	52800	52800	1151
243	20230703	163600	4649919200	52800	52800	52800	52800	0
244	20230703	163500	4649919200	52800	52800	52800	52800	0
245	20230703	163400	4649919200	52800	52800	52800	52800	0
246	20230703	163300	4649919200	52800	52800	52800	52800	0
247	20230703	163200	4649919200	52800	52800	52800	52800	0
248	20230703	163100	4649919200	52800	52800	52800	52800	0
249	20230703	163000	4649919200	52800	52800	52800	52800	0
250	20230703	162900	4649919200	52800	52800	52800	52800	0
251	20230703	162800	4649919200	52800	52800	52800	52800	0
252	20230703	162700	4649919200	52800	52800	52800	52800	0
253	20230703	162600	4649919200	52800	52800	52800	52800	0
254	20230703	162500	4649919200	52800	52800	52800	52800	0
255	20230703	162400	4649919200	52800	52800	52800	52800	0
256	20230703	162300	4649919200	52800	52800	52800	52800	0
257	20230703	162200	4649919200	52800	52800	52800	52800	0
258	20230703	162100	4649919200	52800	52800	52800	52800	0
259	20230703	162000	4649919200	52800	52800	52800	52800	0
260	20230703	161900	4649919200	52800	52800	52800	52800	0
261	20230703	161800	4649919200	52800	52800	52800	52800	0
262	20230703	161700	4649919200	52800	52800	52800	52800	0
263	20230703	161600	4649919200	52800	52800	52800	52800	0
264	20230703	161500	4649919200	52800	52800	52800	52800	0
265	20230703	161400	4649919200	52800	52800	52800	52800	0
266	20230703	161300	4649919200	52800	52800	52800	52800	0
267	20230703	161200	4649919200	52800	52800	52800	52800	0
268	20230703	161100	4649919200	52800	52800	52800	52800	0
269	20230703	161000	4649919200	52800	52800	52800	52800	0
270	20230703	160900	4649919200	52800	52800	52800	52800	0
271	20230703	160800	4649919200	52800	52800	52800	52800	0
272	20230703	160700	4649919200	52800	52800	52800	52800	1151
273	20230703	160600	4649919200	52800	52800	52800	52800	0
274	20230703	160500	4649919200	52800	52800	52800	52800	0
275	20230703	160400	4649919200	52800	52800	52800	52800	0
276	20230703	160300	4649919200	52800	52800	52800	52800	0
277	20230703	160200	4649919200	52800	52800	52800	52800	0
278	20230703	160100	4649919200	52800	52800	52800	52800	0
279	20230703	160000	4649919200	52800	52800	52800	52800	0
280	20230703	155900	4649919200	52800	52800	52800	52800	0
281	20230703	155800	4649919200	52800	52800	52800	52800	0
282	20230703	155700	4649919200	52800	52800	52800	52800	0
283	20230703	155600	4649919200	52800	52800	52800	52800	0
284	20230703	155500	4649919200	52800	52800	52800	52800	0
285	20230703	155400	4649919200	52800	52800	52800	52800	0
286	20230703	155300	4649919200	52800	52800	52800	52800	0
287	20230703	155200	4649919200	52800	52800	52800	52800	0
288	20230703	155100	4649919200	52800	52800	52800	52800	0
289	20230703	155000	4649919200	52800	52800	52800	52800	0
290	20230703	154900	4649919200	52800	52800	52800	52800	0
291	20230703	154800	4649919200	52800	52800	52800	52800	0
292	20230703	154700	4649919200	52800	52800	52800	52800	0
293	20230703	154600	4649919200	52800	52800	52800	52800	0
294	20230703	154500	4649919200	52800	52800	52800	52800	0
295	20230703	154400	4649919200	52800	52800	52800	52800	0
296	20230703	154300	4649919200	52800	52800	52800	52800	0
297	20230703	154200	4649919200	52800	52800	52800	52800	0
298	20230703	154100	4649919200	52800	52800	52800	52800	0
299	20230703	154000	4649919200	52800	52800	52800	52800	0
300	20230703	153900	4649919200	52800	52800	52800	52800	0
301	20230703	153800	4649919200	52800	52800	52800	52800	0
302	20230703	153700	4649919200	52800	52800	52800	52800	1151
303	20230703	153600	4649919200	52800	52800	52800	52800	0
304	20230703	153500	4649919200	52800	52800	52800	52800	0
305	20230703	153400	4649919200	52800	52800	52800	52800	0
306	20230703	153300	4649919200	52800	52800	52800	52800	0
307	20230703	153200	4649919200	52800	52800	52800	52800	0
308	20230703	153100	4649919200	52800	52800	52800	52800	0
309	20230703	153000	4649919200	52800	52800	52800	52800	1151
310	20230703	152900	4589146400	52600	52600	52600	52600	0
311	20230703	152800	4589146400	52600	52600	52600	52600	0
312	20230703	152700	4589146400	52600	52600	52600	52600	0
313	20230703	152600	4589146400	52600	52600	52600	52600	0
314	20230703	152500	4589146400	52600	52600	52600	52600	0
315	20230703	152400	4589146400	52600	52600	52600	52600	0
316	20230703	152300	4589146400	52600	52600	52600	52600	0
317	20230703	152200	4589146400	52600	52600	52600	52600	0
318	20230703	152100	4589146400	52600	52600	52600	52600	0
319	20230703	152000	4589146400	52600	52600	52600	52600	0
320	20230703	151900	4589146400	52600	52500	52600	52400	422
321	20230703	151800	4566993500	52500	52400	52500	52400	145
322	20230703	151700	4559383700	52400	52400	52500	52300	1756
323	20230703	151600	4467366900	52400	52500	52500	52400	219
324	20230703	151500	4455880000	52400	52500	52500	52400	435
325	20230703	151400	4433072900	52500	52500	52500	52500	435
326	20230703	151300	4410235400	52500	52500	52500	52400	66
327	20230703	151200	4406773800	52500	52500	52600	52500	581
328	20230703	151100	4376271200	52600	52600	52600	52600	25
329	20230703	151000	4374956200	52600	52800	52800	52500	317
330	20230703	150900	4358275500	52800	52800	52800	52700	52
331	20230703	150800	4355531200	52800	52800	52800	52800	72
332	20230703	150700	4351729600	52800	52800	52800	52700	86
333	20230703	150600	4347191400	52800	52800	52800	52700	146
334	20230703	150500	4339482800	52800	52800	52800	52700	328
335	20230703	150400	4322188300	52800	52800	52800	52700	111
336	20230703	150300	4316331800	52800	52700	52800	52700	251
337	20230703	150200	4303102700	52700	52700	52700	52700	32
338	20230703	150100	4301416300	52700	52700	52700	52600	36
339	20230703	150000	4299519200	52600	52700	52700	52600	157
340	20230703	145900	4291247800	52700	52600	52700	52600	10
341	20230703	145800	4290721400	52700	52700	52700	52700	23
342	20230703	145700	4289509300	52700	52700	52700	52700	24
343	20230703	145600	4288244500	52700	52700	52700	52700	5
344	20230703	145500	4287981000	52700	52600	52700	52500	472
345	20230703	145400	4263163700	52600	52500	52600	52500	341
346	20230703	145300	4245229900	52500	52400	52600	52400	37
347	20230703	145200	4243288200	52400	52700	52700	52400	4269
348	20230703	145100	4019156000	52800	52900	52900	52700	1023
349	20230703	145000	3965241200	52900	52900	52900	52700	190
350	20230703	144900	3955203000	52900	52900	52900	52900	105
351	20230703	144800	3949648500	52900	52800	52900	52800	9
352	20230703	144700	3949172500	52800	52800	52900	52800	197
353	20230703	144600	3938770400	52900	52900	52900	52900	21
354	20230703	144500	3937659500	52900	52900	52900	52800	43
355	20230703	144400	3935386800	52900	52900	52900	52900	11
356	20230703	144300	3934804900	52900	52900	52900	52900	34
357	20230703	144200	3933006300	52900	52900	52900	52900	13
358	20230703	144100	3932318600	52900	52800	52900	52800	176
359	20230703	144000	3923024700	52800	52800	52800	52800	20
360	20230703	143900	3921968700	52800	52800	52900	52800	68
361	20230703	143800	3918377500	52900	52900	52900	52900	36
362	20230703	143700	3916473100	52900	52900	52900	52800	61
363	20230703	143600	3913249100	52900	52800	52900	52800	236
364	20230703	143500	3900786000	52800	52700	52800	52700	49
365	20230703	143400	3898202000	52800	52800	52800	52700	76
366	20230703	143300	3894191800	52700	52800	52800	52700	405
367	20230703	143200	3872837800	52800	52800	52800	52800	82
368	20230703	143100	3868508200	52800	52800	52800	52700	41
369	20230703	143000	3866346900	52700	52800	52800	52700	33
370	20230703	142900	3864605500	52700	52700	52800	52700	84
371	20230703	142800	3860178300	52800	52800	52800	52800	20
372	20230703	142700	3859122300	52800	52800	52800	52800	10
373	20230703	142600	3858594300	52800	52800	52800	52800	8
374	20230703	142500	3858171900	52700	52800	52800	52700	54
375	20230703	142400	3855323100	52700	52700	52700	52600	157
376	20230703	142300	3847052500	52700	52700	52700	52700	52
377	20230703	142200	3844312100	52700	52700	52700	52700	11
378	20230703	142100	3843732400	52700	52700	52700	52600	309
379	20230703	142000	3827456600	52700	52700	52700	52700	124
380	20230703	141900	3820921800	52700	52700	52700	52700	8
381	20230703	141800	3820500200	52600	52700	52700	52600	289
382	20230703	141700	3805298200	52700	52800	52800	52700	725
383	20230703	141600	3767090100	52700	52800	52800	52700	38
384	20230703	141500	3765087300	52800	52800	52800	52800	15
385	20230703	141400	3764295300	52800	52700	52800	52700	28
386	20230703	141300	3762819500	52800	52800	52800	52800	19
387	20230703	141200	3761816300	52800	52800	52800	52700	10
388	20230703	141100	3761288400	52800	52800	52900	52800	41
389	20230703	141000	3759122900	52900	52900	52900	52800	15
390	20230703	140900	3758330100	52900	52900	52900	52900	0
391	20230703	140800	3758330100	52900	52900	52900	52700	34
392	20230703	140700	3756535600	52900	52900	52900	52900	1
393	20230703	140600	3756482700	52900	52800	52900	52700	57
394	20230703	140500	3753476600	52800	52800	52800	52700	174
395	20230703	140400	3744305000	52800	52900	52900	52800	62
396	20230703	140300	3741030500	52900	52900	52900	52900	8
397	20230703	140200	3740607300	52900	52900	52900	52900	3
398	20230703	140100	3740448600	52900	52900	52900	52900	17
399	20230703	140000	3739549300	52900	52700	52900	52700	214
400	20230703	135900	3728244600	52800	52800	52800	52600	2360
401	20230703	135800	3603906600	52900	52800	52900	52700	142
402	20230703	135700	3596418900	52700	52800	52800	52700	133
403	20230703	135600	3589398600	52800	52800	52800	52700	362
404	20230703	135500	3570287700	52800	52900	52900	52800	112
405	20230703	135400	3564373700	52900	52800	52900	52800	36
406	20230703	135300	3562471600	52900	52800	52900	52800	40
407	20230703	135200	3560359500	52700	52800	52900	52700	94
408	20230703	135100	3555399900	52800	52900	52900	52800	257
409	20230703	135000	3541829800	52800	52900	52900	52800	118
410	20230703	134900	3535598100	52800	53000	53000	52800	1595
411	20230703	134800	3451365700	52900	52900	52900	52900	407
412	20230703	134700	3429835400	53000	53000	53000	53000	13
413	20230703	134600	3429146400	52900	53000	53000	52900	222
414	20230703	134500	3417391600	52900	53000	53000	52900	1272
415	20230703	134400	3350096300	53000	53000	53000	52900	363
416	20230703	134300	3330860100	53000	53000	53000	52900	20
417	20230703	134200	3329800600	53000	53000	53000	52900	137
418	20230703	134100	3322552400	53000	53000	53000	52900	50
419	20230703	134000	3319906900	53000	52900	53000	52900	128
420	20230703	133900	3313134500	52900	52900	52900	52900	24
421	20230703	133800	3311864900	53000	53000	53000	52900	194
422	20230703	133700	3301590900	53000	53000	53000	52900	234
423	20230703	133600	3289201800	53000	53000	53000	53000	8
424	20230703	133500	3288777800	53000	53000	53000	53000	13
425	20230703	133400	3288088800	53000	53000	53000	53000	6
426	20230703	133300	3287770800	53000	53000	53100	52900	725
427	20230703	133200	3249347400	53100	53100	53100	53000	50
428	20230703	133100	3246696900	53200	53000	53200	53000	926
429	20230703	133000	3197617000	53100	53200	53200	53100	203
430	20230703	132900	3186837600	53200	53100	53200	53100	26
431	20230703	132800	3185456500	53200	53200	53200	53100	83
432	20230703	132700	3181048200	53100	53200	53200	53100	4
433	20230703	132600	3180835700	53100	53100	53200	53100	12
434	20230703	132500	3180197700	53200	53100	53200	53100	9
435	20230703	132400	3179719200	53000	53200	53200	53000	109
436	20230703	132300	3173940400	53100	53100	53100	53100	66
437	20230703	132200	3170435800	53200	53300	53300	53100	1011
438	20230703	132100	3116714500	53300	53300	53300	53300	10
439	20230703	132000	3116181500	53300	53300	53300	53300	6
440	20230703	131900	3115861700	53300	53300	53300	53300	24
441	20230703	131800	3114582500	53200	53300	53300	53200	12
442	20230703	131700	3113943700	53200	53300	53300	53200	65
443	20230703	131600	3110484200	53300	53200	53300	53200	203
444	20230703	131500	3099672500	53200	53200	53200	53100	37
445	20230703	131400	3097706300	53200	53200	53200	53200	9
446	20230703	131300	3097227500	53200	53200	53200	53100	27
447	20230703	131200	3095793100	53200	53200	53200	53200	81
448	20230703	131100	3091483900	53200	53200	53200	53200	6
449	20230703	131000	3091164700	53200	53100	53200	53100	15
450	20230703	130900	3090367000	53200	53200	53200	53100	29
451	20230703	130800	3088826700	53200	53200	53200	53200	4
452	20230703	130700	3088613900	53200	53200	53200	53200	114
453	20230703	130600	3082549100	53100	53200	53200	53100	4
454	20230703	130500	3082336600	53200	53100	53200	53100	32
455	20230703	130400	3080636300	53200	53100	53200	53100	12
456	20230703	130300	3079998400	53100	53200	53200	53100	13
457	20230703	130200	3079307700	53200	53200	53200	53200	9
458	20230703	130100	3078828900	53100	53100	53200	53100	40
459	20230703	130000	3076704400	53200	53200	53200	53100	57
460	20230703	125900	3073676300	53100	53100	53100	53000	356
461	20230703	125800	3054779000	53100	53100	53100	53000	215
462	20230703	125700	3043382500	53000	53100	53100	53000	61
463	20230703	125600	3040148200	53100	53000	53100	53000	85
464	20230703	125500	3035642400	53100	53000	53100	53000	539
465	20230703	125400	3007074100	53100	53100	53100	53000	33
466	20230703	125300	3005323900	53100	53100	53100	53100	11
467	20230703	125200	3004739800	53200	53100	53200	53100	4
468	20230703	125100	3004527300	53000	53100	53200	53000	67
469	20230703	125000	3000970900	53100	53100	53100	53100	104
470	20230703	124900	2995448500	53100	53100	53100	53100	567
471	20230703	124800	2965340800	53100	53200	53200	53100	151
472	20230703	124700	2957322600	53200	53100	53200	53100	21
473	20230703	124600	2956207400	53200	53200	53200	53200	2
474	20230703	124500	2956101000	53200	53200	53200	53200	3
475	20230703	124400	2955941400	53200	53100	53200	53100	32
476	20230703	124300	2954242100	53200	53200	53200	53200	0
477	20230703	124200	2954242100	53200	53200	53200	53200	3
478	20230703	124100	2954082500	53100	53100	53100	53100	418
479	20230703	124000	2931886700	53100	53100	53200	53100	181
480	20230703	123900	2922260300	53200	53200	53200	53200	0
481	20230703	123800	2922260300	53200	53200	53200	53200	10
482	20230703	123700	2921728300	53200	53200	53200	53100	301
483	20230703	123600	2905744900	53200	53200	53200	53200	911
484	20230703	123500	2857279700	53200	53200	53300	53200	889
485	20230703	123400	2809984700	53300	53300	53300	53300	5
486	20230703	123300	2809718200	53300	53300	53300	53300	0
487	20230703	123200	2809718200	53300	53300	53300	53300	10
488	20230703	123100	2809185200	53300	53300	53300	53300	0
489	20230703	123000	2809185200	53300	53300	53400	53300	5
490	20230703	122900	2808918400	53200	53200	53200	53200	1
491	20230703	122800	2808865200	53300	53300	53300	53300	2
492	20230703	122700	2808758600	53300	53300	53400	53300	194
493	20230703	122600	2798413400	53300	53300	53400	53200	190
494	20230703	122500	2788283900	53300	53300	53400	53300	276
495	20230703	122400	2773572900	53300	53300	53300	53300	54
496	20230703	122300	2770694700	53300	53300	53300	53300	2
497	20230703	122200	2770588100	53300	53300	53300	53300	0
498	20230703	122100	2770588100	53300	53300	53300	53300	11
499	20230703	122000	2770001800	53300	53300	53300	53300	2
500	20230703	121900	2769895200	53200	53300	53300	53200	12
501	20230703	121800	2769255800	53300	53300	53300	53300	0
502	20230703	121700	2769255800	53300	53300	53300	53300	22
503	20230703	121600	2768083200	53300	53300	53300	53300	0
504	20230703	121500	2768083200	53300	53300	53300	53300	1033
505	20230703	121400	2713024300	53400	53400	53400	53400	364
506	20230703	121300	2693586700	53400	53400	53400	53400	0
507	20230703	121200	2693586700	53400	53400	53400	53400	19
508	20230703	121100	2692572100	53400	53400	53500	53400	34
509	20230703	121000	2690756400	53400	53400	53400	53400	52
510	20230703	120900	2687979600	53300	53300	53300	53300	4
511	20230703	120800	2687766400	53400	53400	53400	53400	6
512	20230703	120700	2687446000	53400	53400	53500	53400	474
513	20230703	120600	2662127800	53400	53400	53400	53400	205
514	20230703	120500	2651180800	53400	53400	53400	53400	2
515	20230703	120400	2651074000	53400	53400	53400	53400	0
516	20230703	120300	2651074000	53400	53300	53400	53300	188
517	20230703	120200	2641048700	53400	53400	53400	53400	2
518	20230703	120100	2640941900	53400	53400	53400	53300	49
519	20230703	120000	2638326300	53400	53400	53400	53400	6
520	20230703	115900	2638005900	53300	53300	53300	53300	244
521	20230703	115800	2625000700	53300	53300	53300	53300	0
522	20230703	115700	2625000700	53300	53300	53300	53300	50
523	20230703	115600	2622335700	53300	53300	53300	53300	182
524	20230703	115500	2612635100	53400	53400	53400	53400	5
525	20230703	115400	2612368100	53400	53400	53400	53400	38
526	20230703	115300	2610338900	53400	53400	53400	53400	100
527	20230703	115200	2604998900	53300	53300	53300	53300	6
528	20230703	115100	2604679100	53400	53400	53400	53400	2
529	20230703	115000	2604572300	53300	53400	53400	53300	3
530	20230703	114900	2604412200	53300	53300	53300	53300	155
531	20230703	114800	2596150700	53300	53300	53300	53300	0
532	20230703	114700	2596150700	53300	53400	53400	53300	101
533	20230703	114600	2590757400	53400	53400	53400	53400	10
534	20230703	114500	2590223400	53300	53400	53400	53300	52
535	20230703	114400	2587451600	53400	53400	53400	53400	100
536	20230703	114300	2582111600	53300	53400	53400	53300	70
537	20230703	114200	2578375600	53400	53400	53400	53400	0
538	20230703	114100	2578375600	53400	53300	53400	53300	72
539	20230703	114000	2574537800	53400	53300	53400	53300	7
540	20230703	113900	2574164400	53400	53400	53400	53400	35
541	20230703	113800	2572295400	53400	53400	53400	53400	0
542	20230703	113700	2572295400	53400	53400	53400	53400	0
543	20230703	113600	2572295400	53400	53400	53400	53400	299
544	20230703	113500	2556328800	53400	53400	53400	53400	4
545	20230703	113400	2556115200	53400	53400	53400	53400	0
546	20230703	113300	2556115200	53400	53500	53500	53400	724
547	20230703	113200	2517453500	53500	53500	53500	53500	5
548	20230703	113100	2517186000	53500	53500	53500	53500	0
549	20230703	113000	2517186000	53500	53500	53500	53500	2
550	20230703	112900	2517079000	53500	53500	53500	53500	248
551	20230703	112800	2503811000	53500	53500	53500	53500	7
552	20230703	112700	2503436500	53500	53500	53500	53500	3
553	20230703	112600	2503276000	53500	53500	53500	53500	2
554	20230703	112500	2503169000	53500	53500	53500	53500	14
555	20230703	112400	2502420000	53500	53500	53500	53500	2
556	20230703	112300	2502313000	53500	53500	53500	53500	239
557	20230703	112200	2489526500	53500	53500	53500	53500	8
558	20230703	112100	2489098500	53500	53500	53500	53500	30
559	20230703	112000	2487493500	53400	53500	53500	53400	11
560	20230703	111900	2486905700	53400	53400	53400	53400	0
561	20230703	111800	2486905700	53400	53400	53400	53400	5
562	20230703	111700	2486638700	53400	53400	53400	53400	118
563	20230703	111600	2480337500	53300	53300	53300	53300	0
564	20230703	111500	2480337500	53300	53400	53400	53300	32
565	20230703	111400	2478631700	53400	53400	53400	53400	151
566	20230703	111300	2470568300	53400	53400	53400	53400	3
567	20230703	111200	2470408100	53400	53400	53400	53400	5
568	20230703	111100	2470141100	53400	53400	53400	53400	0
569	20230703	111000	2470141100	53400	53300	53400	53300	5
570	20230703	110900	2469874400	53400	53300	53400	53300	114
571	20230703	110800	2463788800	53400	53400	53400	53400	1013
572	20230703	110700	2409694600	53400	53400	53400	53400	0
573	20230703	110600	2409694600	53400	53400	53400	53400	13
574	20230703	110500	2409000400	53400	53300	53400	53300	33
575	20230703	110400	2407238300	53400	53400	53400	53400	1
576	20230703	110300	2407184900	53400	53300	53400	53300	77
577	20230703	110200	2403075700	53200	53200	53200	53200	0
578	20230703	110100	2403075700	53200	53200	53200	53200	196
579	20230703	110000	2392648500	53200	53300	53300	53200	106
580	20230703	105900	2387004100	53200	53200	53200	53200	282
581	20230703	105800	2372001700	53200	53200	53200	53200	86
582	20230703	105700	2367426500	53200	53200	53200	53200	0
583	20230703	105600	2367426500	53200	53200	53200	53200	7
584	20230703	105500	2367054100	53100	53200	53200	53100	3
585	20230703	105400	2366894600	53200	53000	53200	53000	9
586	20230703	105300	2366416200	53100	53200	53200	53100	1346
587	20230703	105200	2294906200	53400	53300	53400	53300	194
588	20230703	105100	2284565300	53200	53200	53200	53200	61
589	20230703	105000	2281320100	53300	53300	53300	53300	9
590	20230703	104900	2280840400	53200	53200	53200	53200	0
591	20230703	104800	2280840400	53200	53300	53300	53200	2
592	20230703	104700	2280733900	53300	53300	53300	53300	6
593	20230703	104600	2280414100	53100	53200	53200	53100	485
594	20230703	104500	2254637100	53200	53400	53500	53200	108
595	20230703	104400	2248881900	53300	53400	53500	53300	101
596	20230703	104300	2243484600	53400	53400	53400	53400	7
597	20230703	104200	2243110800	53400	53400	53400	53400	0
598	20230703	104100	2243110800	53400	53400	53400	53400	58
599	20230703	104000	2240013600	53300	53300	53400	53300	209
600	20230703	103900	2228873600	53400	53200	53400	53200	247
601	20230703	103800	2215715100	53300	53300	53300	53300	1
602	20230703	103700	2215661800	53300	53300	53300	53200	5
603	20230703	103600	2215395400	53300	53300	53300	53300	18
604	20230703	103500	2214436000	53000	53200	53200	53000	811
605	20230703	103400	2171374000	53200	53200	53200	53100	28
606	20230703	103300	2169885400	53200	53300	53300	53200	361
607	20230703	103200	2150677400	53300	53400	53400	53300	61
608	20230703	103100	2147421100	53200	53200	53200	53200	89
609	20230703	103000	2142686300	53200	53400	53400	53200	10
610	20230703	102900	2142152900	53200	53200	53400	53200	403
611	20230703	102800	2120713100	53300	53400	53400	53300	270
612	20230703	102700	2106319000	53400	53400	53400	53400	4
613	20230703	102600	2106105400	53300	53400	53400	53300	371
614	20230703	102500	2086326000	53500	53500	53500	53500	7
615	20230703	102400	2085951500	53300	53300	53300	53300	42
616	20230703	102300	2083712900	53300	53300	53300	53200	123
617	20230703	102200	2077157100	53200	53200	53200	53200	45
618	20230703	102100	2074763100	53200	53200	53200	53100	46
619	20230703	102000	2072317100	53100	53200	53200	53100	3
620	20230703	101900	2072157700	53200	53200	53200	53100	102
621	20230703	101800	2066734200	53200	53100	53200	53100	372
622	20230703	101700	2046980800	53000	53100	53100	53000	109
623	20230703	101600	2041202800	53100	53100	53100	53000	259
624	20230703	101500	2027469900	53100	53300	53300	53100	196
625	20230703	101400	2017060900	53100	53100	53100	53000	2546
626	20230703	101300	1882095800	53200	53200	53200	53100	363
627	20230703	101200	1862804200	53200	53400	53400	53100	1437
628	20230703	101100	1786353500	53400	53400	53400	53400	318
629	20230703	101000	1769372300	53400	53200	53400	53200	160
630	20230703	100900	1760846800	53300	53400	53500	53200	531
631	20230703	100800	1732534200	53400	53500	53500	53400	219
632	20230703	100700	1720828600	53400	53500	53500	53400	275
633	20230703	100600	1706142200	53400	53500	53500	53400	198
634	20230703	100500	1695557000	53600	53500	53600	53500	51
635	20230703	100400	1692827400	53500	53600	53600	53500	109
636	20230703	100300	1686993600	53500	53600	53600	53500	176
637	20230703	100200	1677576700	53600	53600	53600	53600	4
638	20230703	100100	1677362300	53600	53600	53800	53500	153
639	20230703	100000	1669162500	53500	53800	53800	53500	300
640	20230703	095900	1653111900	53600	53600	53800	53600	218
641	20230703	095800	1641425100	53600	53700	53700	53600	271
642	20230703	095700	1626879400	53700	53800	53800	53600	59
643	20230703	095600	1623715500	53800	53600	53800	53500	109
644	20230703	095500	1617883400	53600	53700	53800	53600	713
645	20230703	095400	1579639300	53700	53700	53900	53700	258
646	20230703	095300	1565780400	53700	53800	54000	53700	301
647	20230703	095200	1549582400	53800	53900	53900	53800	427
648	20230703	095100	1526597700	53900	53900	53900	53900	12
649	20230703	095000	1525950900	53900	53800	53900	53700	83
650	20230703	094900	1521485400	53800	53800	53800	53700	238
651	20230703	094800	1508683000	53800	53900	53900	53800	110
652	20230703	094700	1502763000	53800	53800	53800	53800	3
653	20230703	094600	1502601600	54000	53800	54000	53700	28
654	20230703	094500	1501097100	53700	53900	53900	53700	1882
655	20230703	094400	1399750500	54000	53900	54100	53900	241
656	20230703	094300	1386740000	54000	54100	54200	54000	1732
657	20230703	094200	1293146100	54200	54200	54200	54200	773
658	20230703	094100	1251249500	54200	54200	54300	54200	55
659	20230703	094000	1248267500	54200	54300	54300	54100	1166
660	20230703	093900	1185064200	54300	54200	54400	54200	460
661	20230703	093800	1160091200	54300	54300	54300	54200	4
662	20230703	093700	1159874100	54300	54400	54400	54200	1003
663	20230703	093600	1105412200	54300	54300	54300	54300	0
664	20230703	093500	1105412200	54300	54300	54300	54300	2
665	20230703	093400	1105303600	54400	54300	54400	54300	12
666	20230703	093300	1104651900	54300	54300	54300	54300	0
667	20230703	093200	1104651900	54300	54300	54300	54300	592
668	20230703	093100	1072506300	54400	54400	54400	54400	16
669	20230703	093000	1071635900	54400	54400	54400	54400	202
670	20230703	092900	1060647100	54400	54400	54400	54400	395
671	20230703	092800	1039159100	54400	54300	54400	54300	338
672	20230703	092700	1020775200	54300	54400	54400	54300	1401
673	20230703	092600	944665000	54400	54500	54500	54400	856
674	20230703	092500	898085200	54700	54700	54700	54700	1
675	20230703	092400	898030500	54700	54600	54700	54500	386
676	20230703	092300	876966800	54600	54600	54600	54500	112
677	20230703	092200	870852400	54500	54500	54500	54500	0
678	20230703	092100	870852400	54500	54500	54500	54500	84
679	20230703	092000	866274400	54400	54500	54500	54400	94
680	20230703	091900	861155700	54400	54300	54400	54300	71
681	20230703	091800	857297500	54300	54400	54400	54300	1391
682	20230703	091700	781643200	54600	54500	54600	54500	286
683	20230703	091600	766039600	54500	54300	54500	54100	914
684	20230703	091500	716498600	54300	54300	54300	54200	115
685	20230703	091400	710254300	54400	54400	54400	54400	50
686	20230703	091300	707534300	54300	54300	54300	54200	601
687	20230703	091200	674902000	54400	54300	54400	54300	40
688	20230703	091100	672726800	54400	54300	54500	54200	226
689	20230703	091000	660448000	54200	54400	54400	54200	237
690	20230703	090900	647558400	54500	54600	54600	54500	251
691	20230703	090800	633858800	54600	54900	54900	54600	381
692	20230703	090700	612998700	54900	54800	54900	54800	58
693	20230703	090600	609815000	54900	54900	55000	54900	279
694	20230703	090500	594496300	55000	55100	55100	54800	1218
695	20230703	090400	527584500	55300	55000	55300	55000	1628
696	20230703	090300	437637500	55000	55000	55000	54900	201
697	20230703	090200	426587600	55000	55000	55000	54900	444
698	20230703	090100	402168600	55000	55400	55600	55000	2357
699	20230703	090000	271854000	55600	55500	55600	55000	4906