KissMeData/299030/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203600	32236768800	97900	97900	97900	97900	5178
3	20230707	203500	32236768800	97900	97900	97900	97900	0
4	20230707	203400	32236768800	97900	97900	97900	97900	0
5	20230707	203300	32236768800	97900	97900	97900	97900	0
6	20230707	203200	32236768800	97900	97900	97900	97900	0
7	20230707	203100	32236768800	97900	97900	97900	97900	0
8	20230707	203000	32236768800	97900	97900	97900	97900	0
9	20230707	202900	32236768800	97900	97900	97900	97900	0
10	20230707	202800	32236768800	97900	97900	97900	97900	0
11	20230707	202700	32236768800	97900	97900	97900	97900	0
12	20230707	202600	32236768800	97900	97900	97900	97900	0
13	20230707	202500	32236768800	97900	97900	97900	97900	0
14	20230707	202400	32236768800	97900	97900	97900	97900	0
15	20230707	202300	32236768800	97900	97900	97900	97900	0
16	20230707	202200	32236768800	97900	97900	97900	97900	0
17	20230707	202100	32236768800	97900	97900	97900	97900	0
18	20230707	202000	32236768800	97900	97900	97900	97900	0
19	20230707	201900	32236768800	97900	97900	97900	97900	0
20	20230707	201800	32236768800	97900	97900	97900	97900	0
21	20230707	201700	32236768800	97900	97900	97900	97900	0
22	20230707	201600	32236768800	97900	97900	97900	97900	0
23	20230707	201500	32236768800	97900	97900	97900	97900	0
24	20230707	201400	32236768800	97900	97900	97900	97900	0
25	20230707	201300	32236768800	97900	97900	97900	97900	0
26	20230707	201200	32236768800	97900	97900	97900	97900	0
27	20230707	201100	32236768800	97900	97900	97900	97900	0
28	20230707	201000	32236768800	97900	97900	97900	97900	0
29	20230707	200900	32236768800	97900	97900	97900	97900	0
30	20230707	200800	32236768800	97900	97900	97900	97900	0
31	20230707	200700	32236768800	97900	97900	97900	97900	0
32	20230707	200600	32236768800	97900	97900	97900	97900	5178
33	20230707	200500	32236768800	97900	97900	97900	97900	0
34	20230707	200400	32236768800	97900	97900	97900	97900	0
35	20230707	200300	32236768800	97900	97900	97900	97900	0
36	20230707	200200	32236768800	97900	97900	97900	97900	0
37	20230707	200100	32236768800	97900	97900	97900	97900	0
38	20230707	200000	32236768800	97900	97900	97900	97900	0
39	20230707	195900	32236768800	97900	97900	97900	97900	0
40	20230707	195800	32236768800	97900	97900	97900	97900	0
41	20230707	195700	32236768800	97900	97900	97900	97900	0
42	20230707	195600	32236768800	97900	97900	97900	97900	0
43	20230707	195500	32236768800	97900	97900	97900	97900	0
44	20230707	195400	32236768800	97900	97900	97900	97900	0
45	20230707	195300	32236768800	97900	97900	97900	97900	0
46	20230707	195200	32236768800	97900	97900	97900	97900	0
47	20230707	195100	32236768800	97900	97900	97900	97900	0
48	20230707	195000	32236768800	97900	97900	97900	97900	0
49	20230707	194900	32236768800	97900	97900	97900	97900	0
50	20230707	194800	32236768800	97900	97900	97900	97900	0
51	20230707	194700	32236768800	97900	97900	97900	97900	0
52	20230707	194600	32236768800	97900	97900	97900	97900	0
53	20230707	194500	32236768800	97900	97900	97900	97900	0
54	20230707	194400	32236768800	97900	97900	97900	97900	0
55	20230707	194300	32236768800	97900	97900	97900	97900	0
56	20230707	194200	32236768800	97900	97900	97900	97900	0
57	20230707	194100	32236768800	97900	97900	97900	97900	0
58	20230707	194000	32236768800	97900	97900	97900	97900	0
59	20230707	193900	32236768800	97900	97900	97900	97900	0
60	20230707	193800	32236768800	97900	97900	97900	97900	0
61	20230707	193700	32236768800	97900	97900	97900	97900	0
62	20230707	193600	32236768800	97900	97900	97900	97900	5178
63	20230707	193500	32236768800	97900	97900	97900	97900	0
64	20230707	193400	32236768800	97900	97900	97900	97900	0
65	20230707	193300	32236768800	97900	97900	97900	97900	0
66	20230707	193200	32236768800	97900	97900	97900	97900	0
67	20230707	193100	32236768800	97900	97900	97900	97900	0
68	20230707	193000	32236768800	97900	97900	97900	97900	0
69	20230707	192900	32236768800	97900	97900	97900	97900	0
70	20230707	192800	32236768800	97900	97900	97900	97900	0
71	20230707	192700	32236768800	97900	97900	97900	97900	0
72	20230707	192600	32236768800	97900	97900	97900	97900	0
73	20230707	192500	32236768800	97900	97900	97900	97900	0
74	20230707	192400	32236768800	97900	97900	97900	97900	0
75	20230707	192300	32236768800	97900	97900	97900	97900	0
76	20230707	192200	32236768800	97900	97900	97900	97900	0
77	20230707	192100	32236768800	97900	97900	97900	97900	0
78	20230707	192000	32236768800	97900	97900	97900	97900	0
79	20230707	191900	32236768800	97900	97900	97900	97900	0
80	20230707	191800	32236768800	97900	97900	97900	97900	0
81	20230707	191700	32236768800	97900	97900	97900	97900	0
82	20230707	191600	32236768800	97900	97900	97900	97900	0
83	20230707	191500	32236768800	97900	97900	97900	97900	0
84	20230707	191400	32236768800	97900	97900	97900	97900	0
85	20230707	191300	32236768800	97900	97900	97900	97900	0
86	20230707	191200	32236768800	97900	97900	97900	97900	0
87	20230707	191100	32236768800	97900	97900	97900	97900	0
88	20230707	191000	32236768800	97900	97900	97900	97900	0
89	20230707	190900	32236768800	97900	97900	97900	97900	0
90	20230707	190800	32236768800	97900	97900	97900	97900	0
91	20230707	190700	32236768800	97900	97900	97900	97900	0
92	20230707	190600	32236768800	97900	97900	97900	97900	5178
93	20230707	190500	32236768800	97900	97900	97900	97900	0
94	20230707	190400	32236768800	97900	97900	97900	97900	0
95	20230707	190300	32236768800	97900	97900	97900	97900	0
96	20230707	190200	32236768800	97900	97900	97900	97900	0
97	20230707	190100	32236768800	97900	97900	97900	97900	0
98	20230707	190000	32236768800	97900	97900	97900	97900	0
99	20230707	185900	32236768800	97900	97900	97900	97900	0
100	20230707	185800	32236768800	97900	97900	97900	97900	0
101	20230707	185700	32236768800	97900	97900	97900	97900	0
102	20230707	185600	32236768800	97900	97900	97900	97900	0
103	20230707	185500	32236768800	97900	97900	97900	97900	0
104	20230707	185400	32236768800	97900	97900	97900	97900	0
105	20230707	185300	32236768800	97900	97900	97900	97900	0
106	20230707	185200	32236768800	97900	97900	97900	97900	0
107	20230707	185100	32236768800	97900	97900	97900	97900	0
108	20230707	185000	32236768800	97900	97900	97900	97900	0
109	20230707	184900	32236768800	97900	97900	97900	97900	0
110	20230707	184800	32236768800	97900	97900	97900	97900	0
111	20230707	184700	32236768800	97900	97900	97900	97900	0
112	20230707	184600	32236768800	97900	97900	97900	97900	0
113	20230707	184500	32236768800	97900	97900	97900	97900	0
114	20230707	184400	32236768800	97900	97900	97900	97900	0
115	20230707	184300	32236768800	97900	97900	97900	97900	0
116	20230707	184200	32236768800	97900	97900	97900	97900	0
117	20230707	184100	32236768800	97900	97900	97900	97900	0
118	20230707	184000	32236768800	97900	97900	97900	97900	0
119	20230707	183900	32236768800	97900	97900	97900	97900	0
120	20230707	183800	32236768800	97900	97900	97900	97900	0
121	20230707	183700	32236768800	97900	97900	97900	97900	0
122	20230707	183600	32236768800	97900	97900	97900	97900	5178
123	20230707	183500	32236768800	97900	97900	97900	97900	0
124	20230707	183400	32236768800	97900	97900	97900	97900	0
125	20230707	183300	32236768800	97900	97900	97900	97900	0
126	20230707	183200	32236768800	97900	97900	97900	97900	0
127	20230707	183100	32236768800	97900	97900	97900	97900	0
128	20230707	183000	32236768800	97900	97900	97900	97900	0
129	20230707	182900	32236768800	97900	97900	97900	97900	0
130	20230707	182800	32236768800	97900	97900	97900	97900	0
131	20230707	182700	32236768800	97900	97900	97900	97900	0
132	20230707	182600	32236768800	97900	97900	97900	97900	0
133	20230707	182500	32236768800	97900	97900	97900	97900	0
134	20230707	182400	32236768800	97900	97900	97900	97900	0
135	20230707	182300	32236768800	97900	97900	97900	97900	0
136	20230707	182200	32236768800	97900	97900	97900	97900	0
137	20230707	182100	32236768800	97900	97900	97900	97900	0
138	20230707	182000	32236768800	97900	97900	97900	97900	0
139	20230707	181900	32236768800	97900	97900	97900	97900	0
140	20230707	181800	32236768800	97900	97900	97900	97900	0
141	20230707	181700	32236768800	97900	97900	97900	97900	0
142	20230707	181600	32236768800	97900	97900	97900	97900	0
143	20230707	181500	32236768800	97900	97900	97900	97900	0
144	20230707	181400	32236768800	97900	97900	97900	97900	0
145	20230707	181300	32236768800	97900	97900	97900	97900	0
146	20230707	181200	32236768800	97900	97900	97900	97900	0
147	20230707	181100	32236768800	97900	97900	97900	97900	0
148	20230707	181000	32236768800	97900	97900	97900	97900	0
149	20230707	180900	32236768800	97900	97900	97900	97900	0
150	20230707	180800	32236768800	97900	97900	97900	97900	0
151	20230707	180700	32236768800	97900	97900	97900	97900	0
152	20230707	180600	32236768800	97900	97900	97900	97900	5178
153	20230707	180500	32236768800	97900	97900	97900	97900	0
154	20230707	180400	32236768800	97900	97900	97900	97900	0
155	20230707	180300	32236768800	97900	97900	97900	97900	0
156	20230707	180200	32236768800	97900	97900	97900	97900	0
157	20230707	180100	32236768800	97900	97900	97900	97900	0
158	20230707	180000	32236768800	97900	97900	97900	97900	0
159	20230707	175900	32236768800	97900	97900	97900	97900	0
160	20230707	175800	32236768800	97900	97900	97900	97900	0
161	20230707	175700	32236768800	97900	97900	97900	97900	0
162	20230707	175600	32236768800	97900	97900	97900	97900	0
163	20230707	175500	32236768800	97900	97900	97900	97900	0
164	20230707	175400	32236768800	97900	97900	97900	97900	0
165	20230707	175300	32236768800	97900	97900	97900	97900	0
166	20230707	175200	32236768800	97900	97900	97900	97900	0
167	20230707	175100	32236768800	97900	97900	97900	97900	0
168	20230707	175000	32236768800	97900	97900	97900	97900	0
169	20230707	174900	32236768800	97900	97900	97900	97900	0
170	20230707	174800	32236768800	97900	97900	97900	97900	0
171	20230707	174700	32236768800	97900	97900	97900	97900	0
172	20230707	174600	32236768800	97900	97900	97900	97900	0
173	20230707	174500	32236768800	97900	97900	97900	97900	0
174	20230707	174400	32236768800	97900	97900	97900	97900	0
175	20230707	174300	32236768800	97900	97900	97900	97900	0
176	20230707	174200	32236768800	97900	97900	97900	97900	0
177	20230707	174100	32236768800	97900	97900	97900	97900	0
178	20230707	174000	32236768800	97900	97900	97900	97900	0
179	20230707	173900	32236768800	97900	97900	97900	97900	0
180	20230707	173800	32236768800	97900	97900	97900	97900	0
181	20230707	173700	32236768800	97900	97900	97900	97900	0
182	20230707	173600	32236768800	97900	97900	97900	97900	5178
183	20230707	173500	32236768800	97900	97900	97900	97900	0
184	20230707	173400	32236768800	97900	97900	97900	97900	0
185	20230707	173300	32236768800	97900	97900	97900	97900	0
186	20230707	173200	32236768800	97900	97900	97900	97900	0
187	20230707	173100	32236768800	97900	97900	97900	97900	0
188	20230707	173000	32236768800	97900	97900	97900	97900	0
189	20230707	172900	32236768800	97900	97900	97900	97900	0
190	20230707	172800	32236768800	97900	97900	97900	97900	0
191	20230707	172700	32236768800	97900	97900	97900	97900	0
192	20230707	172600	32236768800	97900	97900	97900	97900	0
193	20230707	172500	32236768800	97900	97900	97900	97900	0
194	20230707	172400	32236768800	97900	97900	97900	97900	0
195	20230707	172300	32236768800	97900	97900	97900	97900	0
196	20230707	172200	32236768800	97900	97900	97900	97900	0
197	20230707	172100	32236768800	97900	97900	97900	97900	0
198	20230707	172000	32236768800	97900	97900	97900	97900	0
199	20230707	171900	32236768800	97900	97900	97900	97900	0
200	20230707	171800	32236768800	97900	97900	97900	97900	0
201	20230707	171700	32236768800	97900	97900	97900	97900	0
202	20230707	171600	32236768800	97900	97900	97900	97900	0
203	20230707	171500	32236768800	97900	97900	97900	97900	0
204	20230707	171400	32236768800	97900	97900	97900	97900	0
205	20230707	171300	32236768800	97900	97900	97900	97900	0
206	20230707	171200	32236768800	97900	97900	97900	97900	0
207	20230707	171100	32236768800	97900	97900	97900	97900	0
208	20230707	171000	32236768800	97900	97900	97900	97900	0
209	20230707	170900	32236768800	97900	97900	97900	97900	0
210	20230707	170800	32236768800	97900	97900	97900	97900	0
211	20230707	170700	32236768800	97900	97900	97900	97900	0
212	20230707	170600	32236768800	97900	97900	97900	97900	5178
213	20230707	170500	32236768800	97900	97900	97900	97900	0
214	20230707	170400	32236768800	97900	97900	97900	97900	0
215	20230707	170300	32236768800	97900	97900	97900	97900	0
216	20230707	170200	32236768800	97900	97900	97900	97900	0
217	20230707	170100	32236768800	97900	97900	97900	97900	0
218	20230707	170000	32236768800	97900	97900	97900	97900	0
219	20230707	165900	32236768800	97900	97900	97900	97900	0
220	20230707	165800	32236768800	97900	97900	97900	97900	0
221	20230707	165700	32236768800	97900	97900	97900	97900	0
222	20230707	165600	32236768800	97900	97900	97900	97900	0
223	20230707	165500	32236768800	97900	97900	97900	97900	0
224	20230707	165400	32236768800	97900	97900	97900	97900	0
225	20230707	165300	32236768800	97900	97900	97900	97900	0
226	20230707	165200	32236768800	97900	97900	97900	97900	0
227	20230707	165100	32236768800	97900	97900	97900	97900	0
228	20230707	165000	32236768800	97900	97900	97900	97900	0
229	20230707	164900	32236768800	97900	97900	97900	97900	0
230	20230707	164800	32236768800	97900	97900	97900	97900	0
231	20230707	164700	32236768800	97900	97900	97900	97900	0
232	20230707	164600	32236768800	97900	97900	97900	97900	0
233	20230707	164500	32236768800	97900	97900	97900	97900	0
234	20230707	164400	32236768800	97900	97900	97900	97900	0
235	20230707	164300	32236768800	97900	97900	97900	97900	0
236	20230707	164200	32236768800	97900	97900	97900	97900	0
237	20230707	164100	32236768800	97900	97900	97900	97900	0
238	20230707	164000	32236768800	97900	97900	97900	97900	0
239	20230707	163900	32236768800	97900	97900	97900	97900	0
240	20230707	163800	32236768800	97900	97900	97900	97900	0
241	20230707	163700	32236768800	97900	97900	97900	97900	0
242	20230707	163600	32236768800	97900	97900	97900	97900	5178
243	20230707	163500	32236768800	97900	97900	97900	97900	0
244	20230707	163400	32236768800	97900	97900	97900	97900	0
245	20230707	163300	32236768800	97900	97900	97900	97900	0
246	20230707	163200	32236768800	97900	97900	97900	97900	0
247	20230707	163100	32236768800	97900	97900	97900	97900	0
248	20230707	163000	32236768800	97900	97900	97900	97900	0
249	20230707	162900	32236768800	97900	97900	97900	97900	0
250	20230707	162800	32236768800	97900	97900	97900	97900	0
251	20230707	162700	32236768800	97900	97900	97900	97900	0
252	20230707	162600	32236768800	97900	97900	97900	97900	0
253	20230707	162500	32236768800	97900	97900	97900	97900	0
254	20230707	162400	32236768800	97900	97900	97900	97900	0
255	20230707	162300	32236768800	97900	97900	97900	97900	0
256	20230707	162200	32236768800	97900	97900	97900	97900	0
257	20230707	162100	32236768800	97900	97900	97900	97900	0
258	20230707	162000	32236768800	97900	97900	97900	97900	0
259	20230707	161900	32236768800	97900	97900	97900	97900	0
260	20230707	161800	32236768800	97900	97900	97900	97900	0
261	20230707	161700	32236768800	97900	97900	97900	97900	0
262	20230707	161600	32236768800	97900	97900	97900	97900	0
263	20230707	161500	32236768800	97900	97900	97900	97900	0
264	20230707	161400	32236768800	97900	97900	97900	97900	0
265	20230707	161300	32236768800	97900	97900	97900	97900	0
266	20230707	161200	32236768800	97900	97900	97900	97900	0
267	20230707	161100	32236768800	97900	97900	97900	97900	0
268	20230707	161000	32236768800	97900	97900	97900	97900	0
269	20230707	160900	32236768800	97900	97900	97900	97900	0
270	20230707	160800	32236768800	97900	97900	97900	97900	0
271	20230707	160700	32236768800	97900	97900	97900	97900	0
272	20230707	160600	32236768800	97900	97900	97900	97900	5178
273	20230707	160500	32236768800	97900	97900	97900	97900	0
274	20230707	160400	32236768800	97900	97900	97900	97900	0
275	20230707	160300	32236768800	97900	97900	97900	97900	0
276	20230707	160200	32236768800	97900	97900	97900	97900	0
277	20230707	160100	32236768800	97900	97900	97900	97900	0
278	20230707	160000	32236768800	97900	97900	97900	97900	0
279	20230707	155900	32236768800	97900	97900	97900	97900	0
280	20230707	155800	32236768800	97900	97900	97900	97900	0
281	20230707	155700	32236768800	97900	97900	97900	97900	0
282	20230707	155600	32236768800	97900	97900	97900	97900	0
283	20230707	155500	32236768800	97900	97900	97900	97900	0
284	20230707	155400	32236768800	97900	97900	97900	97900	0
285	20230707	155300	32236768800	97900	97900	97900	97900	0
286	20230707	155200	32236768800	97900	97900	97900	97900	0
287	20230707	155100	32236768800	97900	97900	97900	97900	0
288	20230707	155000	32236768800	97900	97900	97900	97900	0
289	20230707	154900	32236768800	97900	97900	97900	97900	0
290	20230707	154800	32236768800	97900	97900	97900	97900	0
291	20230707	154700	32236768800	97900	97900	97900	97900	0
292	20230707	154600	32236768800	97900	97900	97900	97900	0
293	20230707	154500	32236768800	97900	97900	97900	97900	0
294	20230707	154400	32236768800	97900	97900	97900	97900	0
295	20230707	154300	32236768800	97900	97900	97900	97900	0
296	20230707	154200	32236768800	97900	97900	97900	97900	0
297	20230707	154100	32236768800	97900	97900	97900	97900	0
298	20230707	154000	32236768800	97900	97900	97900	97900	0
299	20230707	153900	32236768800	97900	97900	97900	97900	0
300	20230707	153800	32236768800	97900	97900	97900	97900	0
301	20230707	153700	32236768800	97900	97900	97900	97900	0
302	20230707	153600	32236768800	97900	97900	97900	97900	5178
303	20230707	153500	32236768800	97900	97900	97900	97900	0
304	20230707	153400	32236768800	97900	97900	97900	97900	0
305	20230707	153300	32236768800	97900	97900	97900	97900	0
306	20230707	153200	32236768800	97900	97900	97900	97900	0
307	20230707	153100	32236768800	97900	97900	97900	97900	0
308	20230707	153000	32236768800	97900	97900	97900	97900	5178
309	20230707	152900	31729842600	97700	97700	97700	97700	0
310	20230707	152800	31729842600	97700	97700	97700	97700	0
311	20230707	152700	31729842600	97700	97700	97700	97700	0
312	20230707	152600	31729842600	97700	97700	97700	97700	0
313	20230707	152500	31729842600	97700	97700	97700	97700	0
314	20230707	152400	31729842600	97700	97700	97700	97700	0
315	20230707	152300	31729842600	97700	97700	97700	97700	0
316	20230707	152200	31729842600	97700	97700	97700	97700	0
317	20230707	152100	31729842600	97700	97700	97700	97700	0
318	20230707	152000	31729842600	97700	97700	97700	97700	0
319	20230707	151900	31729842600	97700	97400	97700	97400	2707
320	20230707	151800	31465821000	97400	97600	97600	97400	1118
321	20230707	151700	31356849500	97600	97500	97600	97500	717
322	20230707	151600	31286895800	97500	97500	97500	97400	548
323	20230707	151500	31233478000	97400	97500	97500	97400	694
324	20230707	151400	31165846000	97600	97700	97800	97500	1699
325	20230707	151300	31000051100	97700	97700	97800	97700	303
326	20230707	151200	30970436600	97600	97700	97700	97500	405
327	20230707	151100	30930886300	97800	97600	97800	97500	1431
328	20230707	151000	30791145900	97700	97900	97900	97700	931
329	20230707	150900	30700129200	97900	98000	98100	97800	1553
330	20230707	150800	30547977400	98000	97700	98100	97600	2660
331	20230707	150700	30287604900	97800	97700	97800	97600	1595
332	20230707	150600	30131769200	97700	97500	97700	97500	2297
333	20230707	150500	29907524700	97500	97500	97600	97400	1880
334	20230707	150400	29724189700	97500	97400	97500	97300	1059
335	20230707	150300	29621045800	97300	97400	97500	97300	1401
336	20230707	150200	29484652800	97400	97400	97400	97400	445
337	20230707	150100	29441309800	97400	97300	97400	97200	615
338	20230707	150000	29381468800	97300	97300	97300	97200	492
339	20230707	145900	29333636900	97200	97200	97300	97100	300
340	20230707	145800	29304477100	97200	97300	97400	97100	1449
341	20230707	145700	29163514500	97300	97300	97300	97100	1846
342	20230707	145600	28983948300	97300	97000	97400	97000	1080
343	20230707	145500	28878924100	97100	97100	97200	97000	413
344	20230707	145400	28838826600	97100	96900	97100	96900	507
345	20230707	145300	28789659500	96800	97000	97000	96700	1955
346	20230707	145200	28600300900	96900	96900	97000	96700	3260
347	20230707	145100	28284605500	97000	96900	97000	96900	755
348	20230707	145000	28211387400	96900	97000	97000	96800	712
349	20230707	144900	28142404300	96900	96900	97200	96900	1051
350	20230707	144800	28040426700	96900	96900	96900	96800	253
351	20230707	144700	28015916300	96900	96800	96900	96800	837
352	20230707	144600	27934857200	96800	96800	96900	96700	1613
353	20230707	144500	27778707600	96900	97300	97400	96800	7862
354	20230707	144400	27015726600	97300	97400	97400	97300	158
355	20230707	144300	27000342500	97300	97300	97400	97200	343
356	20230707	144200	26966972400	97200	97400	97400	97200	1874
357	20230707	144100	26784706000	97400	97400	97500	97300	2858
358	20230707	144000	26506386100	97400	97500	97500	97300	1717
359	20230707	143900	26339136400	97500	97400	97500	97300	530
360	20230707	143800	26287526600	97300	97500	97500	97300	351
361	20230707	143700	26253338700	97400	97500	97500	97300	1571
362	20230707	143600	26100328000	97400	97600	97600	97400	675
363	20230707	143500	26034557100	97600	97600	97600	97500	528
364	20230707	143400	25983054400	97600	97500	97600	97500	196
365	20230707	143300	25963926100	97500	97600	97700	97500	488
366	20230707	143200	25916325300	97500	97700	97700	97500	137
367	20230707	143100	25902967600	97400	97400	97700	97400	365
368	20230707	143000	25867355600	97400	97500	97500	97400	190
369	20230707	142900	25848833200	97500	97300	97500	97300	592
370	20230707	142800	25791145500	97300	97600	97600	97300	1640
371	20230707	142700	25631356600	97600	97600	97600	97500	219
372	20230707	142600	25609998400	97500	97600	97600	97500	386
373	20230707	142500	25572361700	97600	97500	97600	97500	246
374	20230707	142400	25548372100	97500	97600	97600	97500	86
375	20230707	142300	25539981200	97600	97600	97600	97500	57
376	20230707	142200	25534419000	97700	97400	97700	97400	400
377	20230707	142100	25495441300	97400	97400	97500	97400	419
378	20230707	142000	25454629400	97400	97600	97600	97400	1392
379	20230707	141900	25318902000	97600	97700	97700	97600	19
380	20230707	141800	25317047300	97700	97700	97800	97700	684
381	20230707	141700	25250213700	97700	97800	97800	97700	131
382	20230707	141600	25237414700	97700	97700	97800	97600	319
383	20230707	141500	25206263500	97700	97800	97800	97700	41
384	20230707	141400	25202257700	97800	97800	97800	97700	84
385	20230707	141300	25194044100	97800	97600	97800	97600	65
386	20230707	141200	25187699700	97800	97700	97800	97600	323
387	20230707	141100	25156143200	97700	97600	97700	97600	85
388	20230707	141000	25147846200	97600	97600	97700	97500	79
389	20230707	140900	25140135900	97500	97600	97700	97500	305
390	20230707	140800	25110368000	97600	97600	97700	97500	421
391	20230707	140700	25069279300	97600	97700	97700	97600	434
392	20230707	140600	25026913300	97700	97600	97700	97600	243
393	20230707	140500	25003196300	97600	97600	97600	97500	161
394	20230707	140400	24987487600	97600	97600	97600	97500	133
395	20230707	140300	24974513600	97600	97500	97600	97500	66
396	20230707	140200	24968072300	97500	97500	97600	97500	854
397	20230707	140100	24884802400	97500	97600	97600	97500	111
398	20230707	140000	24873976800	97600	97600	97600	97500	80
399	20230707	135900	24866176300	97600	97500	97600	97500	706
400	20230707	135800	24797339800	97600	97600	97600	97500	70
401	20230707	135700	24790510500	97600	97600	97600	97500	215
402	20230707	135600	24769546200	97600	97600	97700	97600	231
403	20230707	135500	24746998900	97600	97700	97700	97500	371
404	20230707	135400	24710810500	97600	97600	97600	97500	128
405	20230707	135300	24698327100	97700	97800	97900	97600	1627
406	20230707	135200	24539307800	97900	97800	97900	97800	122
407	20230707	135100	24527372000	97700	97700	97900	97600	471
408	20230707	135000	24481339200	97700	97500	97700	97500	242
409	20230707	134900	24457720700	97500	97400	97500	97400	120
410	20230707	134800	24446032400	97400	97300	97400	97200	306
411	20230707	134700	24416262300	97300	97300	97400	97300	1541
412	20230707	134600	24266315800	97400	97300	97400	97200	188
413	20230707	134500	24248037200	97400	97400	97400	97200	163
414	20230707	134400	24232174100	97300	97300	97400	97300	140
415	20230707	134300	24218550000	97300	97400	97400	97300	145
416	20230707	134200	24204440500	97400	97400	97400	97300	95
417	20230707	134100	24195192700	97400	97400	97500	97300	416
418	20230707	134000	24154677300	97400	97400	97400	97200	100
419	20230707	133900	24144950400	97300	97200	97400	97200	166
420	20230707	133800	24128799200	97200	97200	97300	97200	605
421	20230707	133700	24069993100	97300	97300	97400	97200	277
422	20230707	133600	24043037300	97300	97400	97400	97300	252
423	20230707	133500	24018517400	97400	97600	97600	97400	469
424	20230707	133400	23972797700	97600	97700	97700	97500	28
425	20230707	133300	23970064000	97700	97700	97700	97500	60
426	20230707	133200	23964207800	97500	97600	97800	97400	295
427	20230707	133100	23935432000	97800	97400	97800	97400	809
428	20230707	133000	23856448100	97400	97300	97400	97300	73
429	20230707	132900	23849341000	97300	97300	97300	97200	241
430	20230707	132800	23825902700	97200	97200	97400	97200	163
431	20230707	132700	23810055900	97200	97200	97300	97200	165
432	20230707	132600	23794007900	97200	97100	97300	97100	676
433	20230707	132500	23728313400	97100	97100	97200	97100	197
434	20230707	132400	23709183500	97100	97200	97200	97100	274
435	20230707	132300	23682575100	97200	97200	97200	97100	312
436	20230707	132200	23652264100	97200	97300	97300	97100	214
437	20230707	132100	23631464200	97200	97400	97400	97200	318
438	20230707	132000	23600547100	97300	97400	97400	97300	285
439	20230707	131900	23572815500	97400	97600	97700	97300	309
440	20230707	131800	23542696200	97400	97300	97400	97300	104
441	20230707	131700	23532566900	97400	97400	97400	97300	85
442	20230707	131600	23524294200	97300	97300	97300	97200	186
443	20230707	131500	23506202400	97300	97300	97300	97200	561
444	20230707	131400	23451637100	97300	97300	97300	97200	75
445	20230707	131300	23444341300	97200	97300	97300	97200	27
446	20230707	131200	23441715000	97200	97200	97200	97100	249
447	20230707	131100	23417513100	97200	97200	97300	97100	140
448	20230707	131000	23403907500	97300	97200	97300	97100	225
449	20230707	130900	23382041200	97200	97100	97200	97100	278
450	20230707	130800	23355027700	97100	97400	97500	97100	2972
451	20230707	130700	23065930100	97500	97400	97500	97400	61
452	20230707	130600	23059984700	97400	97400	97500	97400	125
453	20230707	130500	23047800400	97400	97300	97500	97300	76
454	20230707	130400	23040395200	97300	97300	97500	97300	78
455	20230707	130300	23032804000	97300	97600	97600	97300	1744
456	20230707	130200	22862884000	97600	97600	97700	97600	434
457	20230707	130100	22820524800	97700	97800	97900	97700	290
458	20230707	130000	22792183600	97900	97800	98000	97700	226
459	20230707	125900	22770068300	97800	97600	97800	97600	262
460	20230707	125800	22744465600	97600	97800	97800	97600	250
461	20230707	125700	22720054500	97800	97800	97800	97700	95
462	20230707	125600	22710770100	97700	97800	97800	97700	173
463	20230707	125500	22693861100	97800	98000	98100	97700	216
464	20230707	125400	22672730100	98000	98200	98200	98000	134
465	20230707	125300	22659585600	98200	97500	98200	97500	593
466	20230707	125200	22601522000	97500	97600	97800	97500	94
467	20230707	125100	22592349300	97500	97500	97800	97500	334
468	20230707	125000	22559760200	97500	97500	97600	97500	223
469	20230707	124900	22538016700	97600	97700	97800	97500	600
470	20230707	124800	22479484600	97600	97700	97800	97600	325
471	20230707	124700	22447740300	97700	97800	97800	97700	180
472	20230707	124600	22430151500	97800	97900	97900	97800	221
473	20230707	124500	22408537400	97900	97800	97900	97800	60
474	20230707	124400	22402665800	97900	98000	98000	97900	186
475	20230707	124300	22384455500	98000	98000	98000	97900	530
476	20230707	124200	22332529200	98000	97900	98000	97900	189
477	20230707	124100	22314016800	97800	97700	97900	97700	279
478	20230707	124000	22286751400	97700	98000	98100	97700	410
479	20230707	123900	22246621700	98100	98100	98100	97900	530
480	20230707	123800	22194679700	98100	98100	98200	98100	141
481	20230707	123700	22180846500	98100	98300	98300	98100	405
482	20230707	123600	22141074300	98200	98300	98400	98200	293
483	20230707	123500	22112275100	98200	98100	98200	98000	924
484	20230707	123400	22021583400	98200	98100	98200	98100	153
485	20230707	123300	22006565400	98100	98200	98200	98100	106
486	20230707	123200	21996166200	98200	98100	98200	98000	59
487	20230707	123100	21990380700	98100	98100	98100	98100	137
488	20230707	123000	21976941000	98100	97900	98100	97900	138
489	20230707	122900	21963410800	98000	98000	98100	98000	230
490	20230707	122800	21940853100	98000	98000	98000	97900	890
491	20230707	122700	21853649400	97900	98000	98000	97900	474
492	20230707	122600	21807242300	98000	97900	98000	97900	979
493	20230707	122500	21711333700	97800	97700	97900	97700	338
494	20230707	122400	21678269200	97700	97800	97800	97700	10
495	20230707	122300	21677291700	97800	97600	97900	97600	325
496	20230707	122200	21645488200	97800	97600	97800	97600	325
497	20230707	122100	21613764200	97600	97700	97700	97600	721
498	20230707	122000	21543368300	97700	97600	97700	97600	373
499	20230707	121900	21506933600	97700	97700	97700	97600	210
500	20230707	121800	21486419000	97700	97600	97800	97600	331
501	20230707	121700	21454062700	97600	97700	97700	97600	194
502	20230707	121600	21435128200	97700	97700	97700	97600	220
503	20230707	121500	21413643800	97700	97600	97700	97500	99
504	20230707	121400	21403981600	97600	97500	97600	97500	39
505	20230707	121300	21400177300	97300	97500	97600	97300	752
506	20230707	121200	21326964600	97600	97600	97700	97600	109
507	20230707	121100	21316324900	97600	97600	97600	97500	388
508	20230707	121000	21278489700	97600	97500	97600	97500	68
509	20230707	120900	21271854600	97500	97600	97600	97500	46
510	20230707	120800	21267365100	97600	97600	97600	97500	159
511	20230707	120700	21251846900	97500	97500	97500	97500	145
512	20230707	120600	21237709400	97500	97500	97500	97500	194
513	20230707	120500	21218794400	97400	97200	97400	97200	130
514	20230707	120400	21206146800	97200	97200	97400	97200	236
515	20230707	120300	21183180500	97200	97300	97300	97100	930
516	20230707	120200	21092827300	97300	97200	97300	97200	106
517	20230707	120100	21082523300	97200	97300	97300	97200	32
518	20230707	120000	21079411100	97300	97200	97300	97200	411
519	20230707	115900	21039458400	97200	97300	97300	97200	134
520	20230707	115800	21026429000	97300	97200	97300	97200	289
521	20230707	115700	20998313300	97300	97300	97400	97300	384
522	20230707	115600	20960946500	97300	97300	97400	97300	48
523	20230707	115500	20956271900	97400	97300	97400	97300	61
524	20230707	115400	20950334800	97400	97400	97400	97300	93
525	20230707	115300	20941277600	97400	97300	97400	97300	92
526	20230707	115200	20932319700	97400	97300	97400	97200	199
527	20230707	115100	20912973600	97300	97300	97400	97300	205
528	20230707	115000	20893020000	97300	97200	97300	97200	136
529	20230707	114900	20879792800	97400	97500	97500	97200	1078
530	20230707	114800	20774878600	97500	97700	97700	97400	163
531	20230707	114700	20758980600	97700	97600	97700	97300	1676
532	20230707	114600	20595673200	97700	97400	97700	97400	223
533	20230707	114500	20573922100	97400	97400	97500	97400	327
534	20230707	114400	20542068500	97400	97500	97500	97400	113
535	20230707	114300	20531053800	97400	97400	97500	97400	497
536	20230707	114200	20482639800	97400	97500	97500	97400	137
537	20230707	114100	20469291600	97500	97500	97500	97400	131
538	20230707	114000	20456519800	97600	97700	97900	97500	313
539	20230707	113900	20425966900	97900	97600	98000	97600	1024
540	20230707	113800	20325767700	97600	97800	97800	97400	254
541	20230707	113700	20300987800	97900	97500	97900	97500	329
542	20230707	113600	20268823700	97500	97600	97700	97400	261
543	20230707	113500	20243362200	97600	97900	97900	97400	458
544	20230707	113400	20198653800	97800	97700	97800	97600	301
545	20230707	113300	20169235700	97700	97600	97700	97600	149
546	20230707	113200	20154689100	97600	97300	97600	97200	149
547	20230707	113100	20140174200	97300	97500	97600	97300	784
548	20230707	113000	20063792700	97700	97700	97700	97500	1456
549	20230707	112900	19921723500	97700	97700	97700	97700	102
550	20230707	112800	19911758100	97700	97700	97700	97600	91
551	20230707	112700	19902867500	97600	97800	97800	97600	925
552	20230707	112600	19812496500	97800	97800	97900	97700	594
553	20230707	112500	19754409800	97800	97900	97900	97800	124
554	20230707	112400	19742282100	97900	97900	97900	97800	216
555	20230707	112300	19721140000	97900	97900	97900	97900	128
556	20230707	112200	19708608800	97900	97900	97900	97800	63
557	20230707	112100	19702443200	97900	97800	98000	97800	381
558	20230707	112000	19665157100	97900	97800	97900	97800	496
559	20230707	111900	19616644100	97800	97900	97900	97800	115
560	20230707	111800	19605386800	97800	98000	98000	97800	513
561	20230707	111700	19555172400	97900	97900	98000	97800	221
562	20230707	111600	19533540400	97800	98200	98200	97800	850
563	20230707	111500	19450202000	98000	97900	98200	97900	282
564	20230707	111400	19422576000	97900	98000	98000	97900	782
565	20230707	111300	19345961300	98200	98500	98500	98100	1217
566	20230707	111200	19226364500	98500	98600	98600	98400	373
567	20230707	111100	19189648800	98500	98500	98600	98500	134
568	20230707	111000	19176444700	98500	98500	98600	98500	197
569	20230707	110900	19157034400	98500	98600	98600	98500	115
570	20230707	110800	19145699500	98600	98500	98700	98500	762
571	20230707	110700	19070601900	98500	98700	98700	98500	202
572	20230707	110600	19050682600	98700	98700	98700	98500	337
573	20230707	110500	19017463300	98700	98400	99000	98300	3227
574	20230707	110400	18698655400	98300	98300	98300	98200	301
575	20230707	110300	18669088100	98200	98400	98400	98200	192
576	20230707	110200	18650206300	98300	98300	98300	98200	420
577	20230707	110100	18608937100	98300	98200	98300	98200	382
578	20230707	110000	18571406100	98200	98100	98300	98100	292
579	20230707	105900	18542725100	98100	98600	98600	98100	1307
580	20230707	105800	18414029400	98600	98700	98700	98500	1135
581	20230707	105700	18302105700	98700	98700	98800	98600	1035
582	20230707	105600	18199969300	98700	98700	98900	98500	2140
583	20230707	105500	17988659700	98800	98500	98800	98400	2508
584	20230707	105400	17741412300	98500	97900	98500	97900	1628
585	20230707	105300	17581318800	97900	97900	98100	97600	546
586	20230707	105200	17527808700	97700	98000	98000	97700	585
587	20230707	105100	17470610300	98000	97900	98100	97800	344
588	20230707	105000	17436924600	97900	98100	98100	97900	386
589	20230707	104900	17399113800	98200	98000	98300	97900	710
590	20230707	104800	17329529300	98100	97900	98300	97900	943
591	20230707	104700	17236996600	98000	97900	98000	97600	607
592	20230707	104600	17177660200	97900	97800	97900	97700	899
593	20230707	104500	17089735800	97800	97900	98000	97800	564
594	20230707	104400	17034542900	97900	97800	97900	97700	328
595	20230707	104300	17002466000	97800	98000	98000	97700	403
596	20230707	104200	16963049100	98100	97800	98100	97800	586
597	20230707	104100	16905671000	97800	97600	97900	97600	411
598	20230707	104000	16865488200	97600	97700	97700	97300	2192
599	20230707	103900	16651694900	98100	98200	98400	97700	2753
600	20230707	103800	16381805500	97900	98200	98200	97900	825
601	20230707	103700	16300933600	98100	98100	98300	98000	1283
602	20230707	103600	16174970500	98100	98000	98100	97900	642
603	20230707	103500	16112062500	98100	98200	98200	97900	241
604	20230707	103400	16088427200	98200	98100	98200	98000	1179
605	20230707	103300	15972832900	98000	98000	98200	97800	1611
606	20230707	103200	15814917700	98000	98000	98100	97900	1194
607	20230707	103100	15697908800	98100	98400	98600	98000	2189
608	20230707	103000	15482517900	98400	98300	98400	98000	1155
609	20230707	102900	15368980300	98300	97700	98300	97600	3765
610	20230707	102800	14999875700	97700	97700	97700	97600	876
611	20230707	102700	14914341300	97700	97500	97700	97500	518
612	20230707	102600	14863742700	97500	97500	97600	97300	908
613	20230707	102500	14775217700	97500	97200	97600	97200	1362
614	20230707	102400	14642428600	97100	97000	97200	97000	867
615	20230707	102300	14558313700	97000	96900	97000	96800	479
616	20230707	102200	14511885600	96900	97100	97100	96900	654
617	20230707	102100	14448453300	97000	97000	97200	97000	109
618	20230707	102000	14437873000	97000	97000	97000	96800	206
619	20230707	101900	14417894100	96800	96800	96900	96800	723
620	20230707	101800	14347900400	96800	97000	97100	96800	1874
621	20230707	101700	14166421600	97000	97100	97100	96900	768
622	20230707	101600	14091978200	96800	97200	97200	96800	1752
623	20230707	101500	13922090600	97200	97000	97200	97000	1485
624	20230707	101400	13777926900	97000	97000	97100	97000	615
625	20230707	101300	13718265300	97100	96900	97200	96900	1100
626	20230707	101200	13611511800	96900	97000	97000	96800	947
627	20230707	101100	13519725200	97000	97000	97100	97000	808
628	20230707	101000	13441345600	97000	97100	97100	97000	430
629	20230707	100900	13399610800	97100	97200	97300	97100	434
630	20230707	100800	13357445800	97100	96900	97400	96900	527
631	20230707	100700	13306223700	97100	96900	97100	96700	613
632	20230707	100600	13246836100	96800	96900	96900	96500	1041
633	20230707	100500	13146230500	96900	97100	97100	96800	360
634	20230707	100400	13111365200	97100	96900	97100	96700	600
635	20230707	100300	13053251200	96800	96700	96800	96600	254
636	20230707	100200	13028672100	96700	96800	96800	96600	165
637	20230707	100100	13012715600	96700	96500	96700	96300	1748
638	20230707	100000	12844084900	96500	96700	97000	96500	1512
639	20230707	095900	12697892600	96700	97000	97100	96700	2560
640	20230707	095800	12449811300	97100	97300	97300	97000	883
641	20230707	095700	12364064400	97300	97200	97500	97100	917
642	20230707	095600	12274828100	97200	97600	97600	97100	2041
643	20230707	095500	12076355500	97400	97400	97600	97400	730
644	20230707	095400	12005153100	97400	97300	97500	97200	588
645	20230707	095300	11947939300	97300	97800	97900	97300	836
646	20230707	095200	11866405400	97800	97400	97900	97400	282
647	20230707	095100	11838856700	97500	97800	97800	97400	633
648	20230707	095000	11777073300	97700	98000	98100	97700	2223
649	20230707	094900	11559340200	98000	97700	98100	97600	1566
650	20230707	094800	11406200100	97700	97600	97800	97500	361
651	20230707	094700	11370956800	97600	97700	98000	97500	1675
652	20230707	094600	11207349300	97800	97700	97800	97600	662
653	20230707	094500	11142653600	97600	97600	97700	97500	707
654	20230707	094400	11073639800	97600	98000	98000	97600	1120
655	20230707	094300	10964191000	98000	97700	98100	97700	1688
656	20230707	094200	10798791100	97800	97500	98000	97500	775
657	20230707	094100	10722994700	97500	97300	97700	97200	479
658	20230707	094000	10676358500	97300	97600	97700	97300	877
659	20230707	093900	10590870900	97700	98100	98200	97600	3654
660	20230707	093800	10232965500	98100	98100	98200	98000	1103
661	20230707	093700	10124773400	98100	98100	98100	97800	2196
662	20230707	093600	9909531500	98000	97600	98300	97600	2116
663	20230707	093500	9702241500	97600	97100	97900	97100	2209
664	20230707	093400	9486551700	97100	96900	97100	96800	435
665	20230707	093300	9444358000	96900	96800	96900	96700	487
666	20230707	093200	9397190500	96800	96400	96800	96400	480
667	20230707	093100	9350818400	96400	96400	96500	96300	1019
668	20230707	093000	9252640800	96400	97000	97000	96400	3119
669	20230707	092900	8951016000	97000	97300	97400	96900	1670
670	20230707	092800	8788840600	97300	96900	97300	96800	1480
671	20230707	092700	8645152900	96800	96900	97000	96600	2450
672	20230707	092600	8408101600	97000	97000	97000	96800	1363
673	20230707	092500	8275983000	97000	96800	97000	96700	2279
674	20230707	092400	8055277300	96800	96100	96900	96100	1479
675	20230707	092300	7912702200	96000	96100	96200	96000	1684
676	20230707	092200	7750888800	96100	96100	96300	96100	1253
677	20230707	092100	7630383300	96200	96200	96300	96100	1318
678	20230707	092000	7503612000	96200	96200	96400	96100	912
679	20230707	091900	7415856700	96200	96200	96400	96100	3332
680	20230707	091800	7095462000	96200	96500	96600	96200	3255
681	20230707	091700	6781850500	96600	96800	96900	96500	1660
682	20230707	091600	6621392300	96700	96700	97200	96600	2061
683	20230707	091500	6421886000	96600	96600	96800	96500	2900
684	20230707	091400	6141748600	96600	96700	96900	96600	2530
685	20230707	091300	5897103800	96600	97200	97200	96600	2691
686	20230707	091200	5636229100	97200	97400	97500	97100	1782
687	20230707	091100	5462863600	97200	97900	97900	97200	2586
688	20230707	091000	5210189300	97800	97800	98000	97600	2803
689	20230707	090900	4935713500	98000	97000	98000	96900	2529
690	20230707	090800	4690021300	97100	96700	97200	96400	3113
691	20230707	090700	4388663400	96600	97000	97100	96600	3295
692	20230707	090600	4069411500	97000	96700	97200	96400	3182
693	20230707	090500	3761358600	96700	97100	97200	96600	5197
694	20230707	090400	3258045000	97100	97600	98100	97000	3675
695	20230707	090300	2899763200	97800	96800	98100	96800	5170
696	20230707	090200	2395116600	96800	95600	96800	95500	4602
697	20230707	090100	1952462700	95600	96300	96800	95400	8536
698	20230707	090000	1133199300	96200	97000	97200	95200	11589