KissMeData/000270/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183000	123949244900	89000	89000	89000	89000	158116
3	20230706	182900	123949244900	89000	89000	89000	89000	0
4	20230706	182800	123949244900	89000	89000	89000	89000	0
5	20230706	182700	123949244900	89000	89000	89000	89000	0
6	20230706	182600	123949244900	89000	89000	89000	89000	0
7	20230706	182500	123949244900	89000	89000	89000	89000	0
8	20230706	182400	123949244900	89000	89000	89000	89000	0
9	20230706	182300	123949244900	89000	89000	89000	89000	0
10	20230706	182200	123949244900	89000	89000	89000	89000	0
11	20230706	182100	123949244900	89000	89000	89000	89000	0
12	20230706	182000	123949244900	89000	89000	89000	89000	0
13	20230706	181900	123949244900	89000	89000	89000	89000	0
14	20230706	181800	123949244900	89000	89000	89000	89000	0
15	20230706	181700	123949244900	89000	89000	89000	89000	0
16	20230706	181600	123949244900	89000	89000	89000	89000	0
17	20230706	181500	123949244900	89000	89000	89000	89000	0
18	20230706	181400	123949244900	89000	89000	89000	89000	0
19	20230706	181300	123949244900	89000	89000	89000	89000	0
20	20230706	181200	123949244900	89000	89000	89000	89000	0
21	20230706	181100	123949244900	89000	89000	89000	89000	0
22	20230706	181000	123949244900	89000	89000	89000	89000	0
23	20230706	180900	123949244900	89000	89000	89000	89000	0
24	20230706	180800	123949244900	89000	89000	89000	89000	0
25	20230706	180700	123949244900	89000	89000	89000	89000	0
26	20230706	180600	123949244900	89000	89000	89000	89000	0
27	20230706	180500	123949244900	89000	89000	89000	89000	0
28	20230706	180400	123949244900	89000	89000	89000	89000	0
29	20230706	180300	123949244900	89000	89000	89000	89000	0
30	20230706	180200	123949244900	89000	89000	89000	89000	0
31	20230706	180100	123949244900	89000	89000	89000	89000	0
32	20230706	180000	123949244900	89000	89000	89000	89000	158116
33	20230706	175900	123949244900	89000	89000	89000	89000	0
34	20230706	175800	123949244900	89000	89000	89000	89000	0
35	20230706	175700	123949244900	89000	89000	89000	89000	0
36	20230706	175600	123949244900	89000	89000	89000	89000	0
37	20230706	175500	123949244900	89000	89000	89000	89000	0
38	20230706	175400	123949244900	89000	89000	89000	89000	0
39	20230706	175300	123949244900	89000	89000	89000	89000	0
40	20230706	175200	123949244900	89000	89000	89000	89000	0
41	20230706	175100	123949244900	89000	89000	89000	89000	0
42	20230706	175000	123949244900	89000	89000	89000	89000	0
43	20230706	174900	123949244900	89000	89000	89000	89000	0
44	20230706	174800	123949244900	89000	89000	89000	89000	0
45	20230706	174700	123949244900	89000	89000	89000	89000	0
46	20230706	174600	123949244900	89000	89000	89000	89000	0
47	20230706	174500	123949244900	89000	89000	89000	89000	0
48	20230706	174400	123949244900	89000	89000	89000	89000	0
49	20230706	174300	123949244900	89000	89000	89000	89000	0
50	20230706	174200	123949244900	89000	89000	89000	89000	0
51	20230706	174100	123949244900	89000	89000	89000	89000	0
52	20230706	174000	123949244900	89000	89000	89000	89000	0
53	20230706	173900	123949244900	89000	89000	89000	89000	0
54	20230706	173800	123949244900	89000	89000	89000	89000	0
55	20230706	173700	123949244900	89000	89000	89000	89000	0
56	20230706	173600	123949244900	89000	89000	89000	89000	0
57	20230706	173500	123949244900	89000	89000	89000	89000	0
58	20230706	173400	123949244900	89000	89000	89000	89000	0
59	20230706	173300	123949244900	89000	89000	89000	89000	0
60	20230706	173200	123949244900	89000	89000	89000	89000	0
61	20230706	173100	123949244900	89000	89000	89000	89000	0
62	20230706	173000	123949244900	89000	89000	89000	89000	158116
63	20230706	172900	123949244900	89000	89000	89000	89000	0
64	20230706	172800	123949244900	89000	89000	89000	89000	0
65	20230706	172700	123949244900	89000	89000	89000	89000	0
66	20230706	172600	123949244900	89000	89000	89000	89000	0
67	20230706	172500	123949244900	89000	89000	89000	89000	0
68	20230706	172400	123949244900	89000	89000	89000	89000	0
69	20230706	172300	123949244900	89000	89000	89000	89000	0
70	20230706	172200	123949244900	89000	89000	89000	89000	0
71	20230706	172100	123949244900	89000	89000	89000	89000	0
72	20230706	172000	123949244900	89000	89000	89000	89000	0
73	20230706	171900	123949244900	89000	89000	89000	89000	0
74	20230706	171800	123949244900	89000	89000	89000	89000	0
75	20230706	171700	123949244900	89000	89000	89000	89000	0
76	20230706	171600	123949244900	89000	89000	89000	89000	0
77	20230706	171500	123949244900	89000	89000	89000	89000	0
78	20230706	171400	123949244900	89000	89000	89000	89000	0
79	20230706	171300	123949244900	89000	89000	89000	89000	0
80	20230706	171200	123949244900	89000	89000	89000	89000	0
81	20230706	171100	123949244900	89000	89000	89000	89000	0
82	20230706	171000	123949244900	89000	89000	89000	89000	0
83	20230706	170900	123949244900	89000	89000	89000	89000	0
84	20230706	170800	123949244900	89000	89000	89000	89000	0
85	20230706	170700	123949244900	89000	89000	89000	89000	0
86	20230706	170600	123949244900	89000	89000	89000	89000	0
87	20230706	170500	123949244900	89000	89000	89000	89000	0
88	20230706	170400	123949244900	89000	89000	89000	89000	0
89	20230706	170300	123949244900	89000	89000	89000	89000	0
90	20230706	170200	123949244900	89000	89000	89000	89000	0
91	20230706	170100	123949244900	89000	89000	89000	89000	0
92	20230706	170000	123949244900	89000	89000	89000	89000	158116
93	20230706	165900	123949244900	89000	89000	89000	89000	0
94	20230706	165800	123949244900	89000	89000	89000	89000	0
95	20230706	165700	123949244900	89000	89000	89000	89000	0
96	20230706	165600	123949244900	89000	89000	89000	89000	0
97	20230706	165500	123949244900	89000	89000	89000	89000	0
98	20230706	165400	123949244900	89000	89000	89000	89000	0
99	20230706	165300	123949244900	89000	89000	89000	89000	0
100	20230706	165200	123949244900	89000	89000	89000	89000	0
101	20230706	165100	123949244900	89000	89000	89000	89000	0
102	20230706	165000	123949244900	89000	89000	89000	89000	0
103	20230706	164900	123949244900	89000	89000	89000	89000	0
104	20230706	164800	123949244900	89000	89000	89000	89000	0
105	20230706	164700	123949244900	89000	89000	89000	89000	0
106	20230706	164600	123949244900	89000	89000	89000	89000	0
107	20230706	164500	123949244900	89000	89000	89000	89000	0
108	20230706	164400	123949244900	89000	89000	89000	89000	0
109	20230706	164300	123949244900	89000	89000	89000	89000	0
110	20230706	164200	123949244900	89000	89000	89000	89000	0
111	20230706	164100	123949244900	89000	89000	89000	89000	0
112	20230706	164000	123949244900	89000	89000	89000	89000	0
113	20230706	163900	123949244900	89000	89000	89000	89000	0
114	20230706	163800	123949244900	89000	89000	89000	89000	0
115	20230706	163700	123949244900	89000	89000	89000	89000	0
116	20230706	163600	123949244900	89000	89000	89000	89000	0
117	20230706	163500	123949244900	89000	89000	89000	89000	0
118	20230706	163400	123949244900	89000	89000	89000	89000	0
119	20230706	163300	123949244900	89000	89000	89000	89000	0
120	20230706	163200	123949244900	89000	89000	89000	89000	0
121	20230706	163100	123949244900	89000	89000	89000	89000	0
122	20230706	163000	123949244900	89000	89000	89000	89000	158116
123	20230706	162900	123949244900	89000	89000	89000	89000	0
124	20230706	162800	123949244900	89000	89000	89000	89000	0
125	20230706	162700	123949244900	89000	89000	89000	89000	0
126	20230706	162600	123949244900	89000	89000	89000	89000	0
127	20230706	162500	123949244900	89000	89000	89000	89000	0
128	20230706	162400	123949244900	89000	89000	89000	89000	0
129	20230706	162300	123949244900	89000	89000	89000	89000	0
130	20230706	162200	123949244900	89000	89000	89000	89000	0
131	20230706	162100	123949244900	89000	89000	89000	89000	0
132	20230706	162000	123949244900	89000	89000	89000	89000	0
133	20230706	161900	123949244900	89000	89000	89000	89000	0
134	20230706	161800	123949244900	89000	89000	89000	89000	0
135	20230706	161700	123949244900	89000	89000	89000	89000	0
136	20230706	161600	123949244900	89000	89000	89000	89000	0
137	20230706	161500	123949244900	89000	89000	89000	89000	0
138	20230706	161400	123949244900	89000	89000	89000	89000	0
139	20230706	161300	123949244900	89000	89000	89000	89000	0
140	20230706	161200	123949244900	89000	89000	89000	89000	0
141	20230706	161100	123949244900	89000	89000	89000	89000	0
142	20230706	161000	123949244900	89000	89000	89000	89000	0
143	20230706	160900	123949244900	89000	89000	89000	89000	0
144	20230706	160800	123949244900	89000	89000	89000	89000	0
145	20230706	160700	123949244900	89000	89000	89000	89000	0
146	20230706	160600	123949244900	89000	89000	89000	89000	0
147	20230706	160500	123949244900	89000	89000	89000	89000	0
148	20230706	160400	123949244900	89000	89000	89000	89000	0
149	20230706	160300	123949244900	89000	89000	89000	89000	0
150	20230706	160200	123949244900	89000	89000	89000	89000	0
151	20230706	160100	123949244900	89000	89000	89000	89000	0
152	20230706	160000	123949244900	89000	89000	89000	89000	158116
153	20230706	155900	123949244900	89000	89000	89000	89000	0
154	20230706	155800	123949244900	89000	89000	89000	89000	0
155	20230706	155700	123949244900	89000	89000	89000	89000	0
156	20230706	155600	123949244900	89000	89000	89000	89000	0
157	20230706	155500	123949244900	89000	89000	89000	89000	0
158	20230706	155400	123949244900	89000	89000	89000	89000	0
159	20230706	155300	123949244900	89000	89000	89000	89000	0
160	20230706	155200	123949244900	89000	89000	89000	89000	0
161	20230706	155100	123949244900	89000	89000	89000	89000	0
162	20230706	155000	123949244900	89000	89000	89000	89000	0
163	20230706	154900	123949244900	89000	89000	89000	89000	0
164	20230706	154800	123949244900	89000	89000	89000	89000	0
165	20230706	154700	123949244900	89000	89000	89000	89000	0
166	20230706	154600	123949244900	89000	89000	89000	89000	0
167	20230706	154500	123949244900	89000	89000	89000	89000	0
168	20230706	154400	123949244900	89000	89000	89000	89000	0
169	20230706	154300	123949244900	89000	89000	89000	89000	0
170	20230706	154200	123949244900	89000	89000	89000	89000	0
171	20230706	154100	123949244900	89000	89000	89000	89000	0
172	20230706	154000	123949244900	89000	89000	89000	89000	0
173	20230706	153900	123949244900	89000	89000	89000	89000	0
174	20230706	153800	123949244900	89000	89000	89000	89000	0
175	20230706	153700	123949244900	89000	89000	89000	89000	0
176	20230706	153600	123949244900	89000	89000	89000	89000	0
177	20230706	153500	123949244900	89000	89000	89000	89000	0
178	20230706	153400	123949244900	89000	89000	89000	89000	0
179	20230706	153300	123949244900	89000	89000	89000	89000	0
180	20230706	153200	123949244900	89000	89000	89000	89000	0
181	20230706	153100	123949244900	89000	89000	89000	89000	0
182	20230706	153000	123949244900	89000	89000	89000	89000	316232
183	20230706	152900	109876920900	88800	88800	88800	88800	0
184	20230706	152800	109876920900	88800	88800	88800	88800	0
185	20230706	152700	109876920900	88800	88800	88800	88800	0
186	20230706	152600	109876920900	88800	88800	88800	88800	0
187	20230706	152500	109876920900	88800	88800	88800	88800	0
188	20230706	152400	109876920900	88800	88800	88800	88800	0
189	20230706	152300	109876920900	88800	88800	88800	88800	0
190	20230706	152200	109876920900	88800	88800	88800	88800	0
191	20230706	152100	109876920900	88800	88800	88800	88800	0
192	20230706	152000	109876920900	88800	88800	88800	88800	0
193	20230706	151900	109876920900	88800	88700	88800	88700	1675
194	20230706	151800	109728244000	88700	88900	88900	88700	4148
195	20230706	151700	109359988300	88800	88800	88900	88800	1040
196	20230706	151600	109267623100	88800	88900	88900	88800	1902
197	20230706	151500	109098655900	88800	88800	88900	88800	2619
198	20230706	151400	108866051700	88800	88900	89000	88800	5783
199	20230706	151300	108352293600	88900	89000	89000	88800	5218
200	20230706	151200	107888408700	88900	88900	89000	88900	1198
201	20230706	151100	107781883600	88900	88900	89000	88900	3193
202	20230706	151000	107498012800	89000	88700	89000	88700	8649
203	20230706	150900	106729773700	88700	88900	88900	88700	5123
204	20230706	150800	106274847800	88900	88900	88900	88800	614
205	20230706	150700	106220317500	88800	88900	89000	88800	7814
206	20230706	150600	105525330100	88900	88900	89000	88800	3551
207	20230706	150500	105209615100	88800	88700	89000	88700	12513
208	20230706	150400	104097933200	88800	88800	88800	88700	1045
209	20230706	150300	104005225700	88700	88800	88800	88700	1940
210	20230706	150200	103833090900	88700	88700	88800	88700	1598
211	20230706	150100	103691335400	88700	88800	88900	88700	1420
212	20230706	150000	103565300600	88800	88900	88900	88800	2208
213	20230706	145900	103369210100	88900	88900	88900	88800	2949
214	20230706	145800	103107315900	88900	88900	88900	88800	1378
215	20230706	145700	102984935000	88800	88800	88900	88800	2124
216	20230706	145600	102796292700	88800	88800	88900	88800	2499
217	20230706	145500	102574367500	88800	88900	89000	88800	4862
218	20230706	145400	102142190700	88900	89000	89000	88900	846
219	20230706	145300	102066961500	89000	89100	89100	88900	4316
220	20230706	145200	101682789600	89000	89000	89100	89000	5112
221	20230706	145100	101227755200	89100	89100	89100	89000	9607
222	20230706	145000	100372640800	89100	89100	89100	89000	1326
223	20230706	144900	100254542700	89100	89100	89100	89000	821
224	20230706	144800	100181417700	89100	89100	89100	89000	871
225	20230706	144700	100103845700	89100	89000	89100	89000	754
226	20230706	144600	100036700100	89100	89100	89100	89000	1575
227	20230706	144500	99896405200	89000	89000	89100	89000	928
228	20230706	144400	99813755000	89000	89100	89100	89000	1618
229	20230706	144300	99669644300	89100	89100	89100	89000	1604
230	20230706	144200	99526746700	89100	89000	89100	89000	1478
231	20230706	144100	99395161300	89000	89100	89100	89000	4119
232	20230706	144000	99028210200	89100	89100	89100	89000	599
233	20230706	143900	98974862000	89000	89100	89100	89000	882
234	20230706	143800	98896329600	89100	89100	89100	89000	852
235	20230706	143700	98820462200	89100	89000	89100	89000	2579
236	20230706	143600	98590893900	89100	89000	89100	88900	7411
237	20230706	143500	97931225600	89000	88900	89000	88900	649
238	20230706	143400	97873491800	89000	88900	89000	88900	1532
239	20230706	143300	97737165300	88900	89100	89100	88900	7515
240	20230706	143200	97068306000	89100	89000	89100	89000	1066
241	20230706	143100	96973354800	89000	89100	89200	89000	1909
242	20230706	143000	96803236400	89100	89100	89200	89000	902
243	20230706	142900	96722844100	89100	89100	89100	89000	1401
244	20230706	142800	96598055000	89000	89100	89100	89000	1119
245	20230706	142700	96498380300	89000	89100	89200	89000	3507
246	20230706	142600	96185914200	89100	89100	89200	89100	3899
247	20230706	142500	95838455000	89200	89200	89200	89100	1470
248	20230706	142400	95707404000	89200	89200	89200	89100	1373
249	20230706	142300	95584961500	89200	89000	89200	89000	13468
250	20230706	142200	94384926200	89100	89000	89100	89000	1428
251	20230706	142100	94257733400	89100	89100	89100	89000	901
252	20230706	142000	94177477200	89100	89100	89100	89000	921
253	20230706	141900	94095443800	89100	89100	89100	89000	1173
254	20230706	141800	93990971000	89100	89100	89100	89000	677
255	20230706	141700	93930663100	89100	89000	89100	89000	631
256	20230706	141600	93874465400	89100	89100	89100	89000	538
257	20230706	141500	93826538800	89100	89200	89200	89000	3203
258	20230706	141400	93541159000	89200	89000	89200	89000	1099
259	20230706	141300	93443236600	89100	89100	89100	89000	824
260	20230706	141200	93369828400	89100	89000	89100	89000	1542
261	20230706	141100	93232473400	89000	89000	89100	89000	534
262	20230706	141000	93184912400	89000	89100	89100	89000	1415
263	20230706	140900	93058851000	89100	89100	89100	89000	1762
264	20230706	140800	92901867500	89000	89000	89200	89000	3332
265	20230706	140700	92605010700	89000	89000	89100	88900	1658
266	20230706	140600	92457336400	89000	89000	89100	88900	11111
267	20230706	140500	91468069000	88900	88900	89000	88900	959
268	20230706	140400	91382747400	89000	89000	89000	88900	663
269	20230706	140300	91323772900	89000	89000	89000	88900	1033
270	20230706	140200	91231852200	88900	88900	89000	88900	1353
271	20230706	140100	91111540000	88900	89000	89000	88900	427
272	20230706	140000	91073546300	89000	89000	89000	88900	2680
273	20230706	135900	90835047200	89000	88900	89000	88900	1675
274	20230706	135800	90686076600	88900	89000	89000	88900	755
275	20230706	135700	90618901100	89000	88900	89000	88900	544
276	20230706	135600	90570498000	88900	89000	89000	88900	5590
277	20230706	135500	90073011100	89000	89000	89000	88900	3154
278	20230706	135400	89792323100	88900	89000	89000	88900	729
279	20230706	135300	89727457400	89000	88900	89000	88900	582
280	20230706	135200	89675684300	88900	88900	89000	88900	1887
281	20230706	135100	89507891000	88900	89000	89000	88900	981
282	20230706	135000	89420632300	89000	89000	89000	88900	571
283	20230706	134900	89369850800	89000	88800	89000	88800	1707
284	20230706	134800	89218104100	88900	88800	88900	88800	2662
285	20230706	134700	88981472200	88800	88800	88900	88800	1071
286	20230706	134600	88886340700	88900	88900	88900	88800	659
287	20230706	134500	88827769500	88800	88800	88900	88800	710
288	20230706	134400	88764674000	88800	88900	89000	88800	1756
289	20230706	134300	88608560800	88900	88800	89000	88800	6688
290	20230706	134200	88013990400	88900	88800	88900	88800	592
291	20230706	134100	87961404100	88900	88900	88900	88800	772
292	20230706	134000	87892799800	88800	88800	88900	88800	1314
293	20230706	133900	87776091100	88800	88900	88900	88800	1442
294	20230706	133800	87648004400	88900	88800	88900	88800	810
295	20230706	133700	87576031000	88800	88800	88900	88800	426
296	20230706	133600	87538187400	88800	88900	88900	88800	625
297	20230706	133500	87482651400	88800	88800	88900	88800	1162
298	20230706	133400	87379403200	88800	88900	88900	88800	428
299	20230706	133300	87341376600	88900	88800	88900	88800	543
300	20230706	133200	87293139000	88800	88800	88900	88800	786
301	20230706	133100	87223302700	88900	89000	89000	88800	3473
302	20230706	133000	86914550400	89000	89000	89000	88900	527
303	20230706	132900	86867677500	89000	88900	89000	88900	3217
304	20230706	132800	86581544200	88900	89000	89000	88900	1249
305	20230706	132700	86470386700	89000	89000	89000	88900	6331
306	20230706	132600	85906969700	88900	88800	89000	88800	4646
307	20230706	132500	85493929300	88900	88800	88900	88800	778
308	20230706	132400	85424813100	88800	88900	88900	88800	860
309	20230706	132300	85348414800	88900	88800	88900	88800	2439
310	20230706	132200	85131804200	88900	88800	88900	88800	386
311	20230706	132100	85097513900	88800	88800	88900	88800	546
312	20230706	132000	85049006900	88800	88800	88900	88800	763
313	20230706	131900	84981233200	88800	88800	88900	88700	2990
314	20230706	131800	84715706700	88800	88800	88900	88800	574
315	20230706	131700	84664732400	88800	88800	88900	88800	2966
316	20230706	131600	84401318800	88900	88900	88900	88800	1662
317	20230706	131500	84253619000	88800	88800	88900	88800	925
318	20230706	131400	84171464000	88800	88900	88900	88800	2843
319	20230706	131300	83918977600	88800	88900	88900	88800	556
320	20230706	131200	83869586700	88900	89000	89000	88800	6142
321	20230706	131100	83323542800	89000	89000	89000	88900	6603
322	20230706	131000	82735944400	89000	89100	89100	89000	810
323	20230706	130900	82663823100	89000	89100	89100	89000	1463
324	20230706	130800	82533550300	89100	89100	89100	89000	1386
325	20230706	130700	82410128600	89100	89000	89100	89000	1233
326	20230706	130600	82300283200	89100	89200	89200	89000	2913
327	20230706	130500	82040719000	89200	89200	89200	89100	3327
328	20230706	130400	81744255900	89100	89200	89200	89100	572
329	20230706	130300	81693253600	89200	89300	89300	89100	6494
330	20230706	130200	81113889600	89300	89300	89300	89200	3267
331	20230706	130100	80822414200	89300	89300	89300	89200	1172
332	20230706	130000	80717783800	89300	89200	89300	89100	8371
333	20230706	125900	79971008500	89100	89100	89200	89000	15169
334	20230706	125800	78619415300	89000	89000	89100	89000	1207
335	20230706	125700	78511924600	89100	89100	89100	89000	616
336	20230706	125600	78457043600	89000	89100	89100	89000	1435
337	20230706	125500	78329219700	89100	89100	89100	89000	978
338	20230706	125400	78242101400	89100	89100	89100	89000	1383
339	20230706	125300	78118933300	89100	89000	89100	89000	1251
340	20230706	125200	78007537700	89000	89100	89100	89000	515
341	20230706	125100	77961656400	89000	89100	89100	89000	603
342	20230706	125000	77907947700	89100	89100	89100	89000	1001
343	20230706	124900	77818798800	89000	89100	89100	89000	365
344	20230706	124800	77786288900	89000	89100	89100	89000	1228
345	20230706	124700	77676888300	89000	89000	89100	89000	523
346	20230706	124600	77630328500	89100	89200	89200	89000	6972
347	20230706	124500	77009125700	89200	89200	89200	89100	698
348	20230706	124400	76946892400	89200	89100	89200	89100	1215
349	20230706	124300	76838594000	89100	89200	89200	89100	578
350	20230706	124200	76787047500	89200	89200	89200	89100	501
351	20230706	124100	76742362600	89100	89200	89200	89100	6077
352	20230706	124000	76200315000	89200	89200	89200	89100	500
353	20230706	123900	76155735600	89100	89200	89200	89100	819
354	20230706	123800	76082722100	89100	89200	89200	89100	388
355	20230706	123700	76048120700	89100	89200	89200	89100	554
356	20230706	123600	75998733700	89200	89100	89200	89100	868
357	20230706	123500	75921375300	89100	89100	89200	89100	1348
358	20230706	123400	75801226700	89200	89100	89200	89100	1781
359	20230706	123300	75642512800	89100	89100	89200	89100	1682
360	20230706	123200	75492612100	89100	89100	89200	89100	2184
361	20230706	123100	75297853200	89200	89200	89200	89100	365
362	20230706	123000	75265310800	89200	89200	89200	89100	836
363	20230706	122900	75190795900	89200	89200	89200	89100	2915
364	20230706	122800	74931050800	89100	89200	89300	89100	2073
365	20230706	122700	74746139300	89300	89300	89300	89200	1310
366	20230706	122600	74629247800	89300	89400	89400	89200	3797
367	20230706	122500	74290178500	89400	89400	89400	89300	2356
368	20230706	122400	74079751600	89300	89400	89400	89300	832
369	20230706	122300	74005424000	89400	89300	89400	89300	1477
370	20230706	122200	73873494300	89300	89400	89400	89300	1105
371	20230706	122100	73774768500	89400	89400	89400	89300	720
372	20230706	122000	73710420800	89400	89400	89400	89300	764
373	20230706	121900	73642158200	89400	89300	89400	89300	742
374	20230706	121800	73575834200	89400	89400	89400	89300	654
375	20230706	121700	73517409700	89400	89300	89400	89300	738
376	20230706	121600	73451457900	89300	89400	89400	89300	1203
377	20230706	121500	73343998600	89400	89400	89400	89300	1418
378	20230706	121400	73217338500	89300	89300	89400	89300	1273
379	20230706	121300	73103619300	89400	89400	89400	89300	4695
380	20230706	121200	72684301500	89300	89400	89400	89300	732
381	20230706	121100	72618883700	89400	89400	89400	89300	1405
382	20230706	121000	72493364700	89400	89400	89400	89300	862
383	20230706	120900	72416342300	89300	89300	89400	89200	3153
384	20230706	120800	72134770100	89300	89200	89300	89200	291
385	20230706	120700	72108790700	89200	89300	89300	89200	1243
386	20230706	120600	71997809700	89300	89300	89300	89200	854
387	20230706	120500	71921549900	89300	89400	89400	89300	3166
388	20230706	120400	71638800200	89300	89300	89400	89300	1600
389	20230706	120300	71495858500	89300	89400	89400	89300	983
390	20230706	120200	71408030800	89300	89400	89400	89300	1264
391	20230706	120100	71295090800	89400	89300	89400	89300	995
392	20230706	120000	71206185100	89300	89400	89400	89300	1194
393	20230706	115900	71099499000	89400	89300	89400	89200	4800
394	20230706	115800	70670794600	89300	89300	89300	89200	902
395	20230706	115700	70590250300	89200	89300	89300	89200	2050
396	20230706	115600	70407199200	89300	89300	89300	89200	1708
397	20230706	115500	70254682500	89300	89300	89300	89200	721
398	20230706	115400	70190321400	89200	89300	89300	89200	528
399	20230706	115300	70143185100	89200	89200	89300	89200	2114
400	20230706	115200	69954412100	89300	89300	89300	89200	1658
401	20230706	115100	69806434000	89300	89200	89300	89100	9331
402	20230706	115000	68974066900	89200	89200	89200	89100	608
403	20230706	114900	68919841900	89200	89100	89200	89000	4345
404	20230706	114800	68532694600	89000	89000	89100	89000	542
405	20230706	114700	68484436800	89000	89000	89100	89000	1055
406	20230706	114600	68390508800	89100	89100	89100	89000	682
407	20230706	114500	68329785300	89100	89100	89100	89000	1245
408	20230706	114400	68218936200	89100	89000	89100	89000	807
409	20230706	114300	68147079000	89000	89100	89100	89000	613
410	20230706	114200	68092492600	89100	89000	89100	89000	408
411	20230706	114100	68056145800	89000	89100	89100	89000	492
412	20230706	114000	68012327800	89100	89100	89200	89000	1921
413	20230706	113900	67841158900	89200	89200	89200	89100	2730
414	20230706	113800	67597895700	89200	89200	89200	89000	5411
415	20230706	113700	67115773100	89100	89100	89200	89100	631
416	20230706	113600	67059521500	89200	89200	89200	89100	527
417	20230706	113500	67012528700	89200	89100	89200	89100	2593
418	20230706	113400	66781434200	89100	89200	89200	89100	576
419	20230706	113300	66730062600	89200	89100	89200	89100	1744
420	20230706	113200	66574511100	89100	89100	89200	89100	438
421	20230706	113100	66535456700	89200	89200	89200	89100	368
422	20230706	113000	66502635400	89200	89200	89200	89100	1704
423	20230706	112900	66350641300	89200	89200	89200	89100	456
424	20230706	112800	66309978700	89200	89000	89200	88900	6724
425	20230706	112700	65711317800	89000	89000	89000	88900	1158
426	20230706	112600	65608261600	89000	88900	89000	88900	258
427	20230706	112500	65585311100	88900	89000	89000	88900	418
428	20230706	112400	65548130000	89000	88900	89000	88900	887
429	20230706	112300	65469259300	88900	89000	89000	88900	461
430	20230706	112200	65428252900	88900	89000	89000	88900	11342
431	20230706	112100	64419804500	88900	88900	89000	88900	712
432	20230706	112000	64356500500	88900	89000	89000	88900	223
433	20230706	111900	64336657500	88900	89000	89100	88900	6903
434	20230706	111800	63722313300	89100	89100	89100	89000	389
435	20230706	111700	63687678200	89100	89000	89100	89000	904
436	20230706	111600	63607159700	89100	89100	89200	89100	1993
437	20230706	111500	63429567800	89100	89200	89200	89100	449
438	20230706	111400	63389546100	89200	89100	89200	89000	2139
439	20230706	111300	63198959300	89200	89100	89200	89000	578
440	20230706	111200	63147453600	89100	89100	89200	89000	5388
441	20230706	111100	62667393400	89100	89000	89100	88900	3838
442	20230706	111000	62325706200	89000	89000	89000	88900	2601
443	20230706	110900	62094222600	89000	88900	89000	88900	1204
444	20230706	110800	61987142200	89000	89000	89000	88900	328
445	20230706	110700	61957957200	89000	89000	89000	88900	895
446	20230706	110600	61878378500	89000	89000	89000	88900	608
447	20230706	110500	61824286500	89000	89000	89100	88900	953
448	20230706	110400	61739470800	89000	88800	89000	88800	4586
449	20230706	110300	61331647600	88800	88900	88900	88800	986
450	20230706	110200	61244000800	88900	88900	88900	88800	426
451	20230706	110100	61206134000	88900	89000	89000	88800	5616
452	20230706	110000	60706864000	89000	88900	89000	88900	969
453	20230706	105900	60620635200	89000	89000	89000	88900	909
454	20230706	105800	60539736500	89000	88900	89100	88900	5533
455	20230706	105700	60047336500	89000	89000	89000	88900	1238
456	20230706	105600	59937258300	89000	88900	89000	88900	993
457	20230706	105500	59848952200	89000	89000	89000	88900	763
458	20230706	105400	59781063300	88900	89000	89000	88900	680
459	20230706	105300	59720550800	89000	89000	89000	88900	603
460	20230706	105200	59666888900	89000	88900	89000	88900	549
461	20230706	105100	59618039400	89000	88900	89000	88900	3344
462	20230706	105000	59320745400	88800	88800	88900	88800	637
463	20230706	104900	59264125200	88800	88800	88900	88700	2971
464	20230706	104800	59000320700	88800	88800	88900	88800	1214
465	20230706	104700	58892506600	88900	88800	88900	88800	3187
466	20230706	104600	58609479100	88900	88900	88900	88800	575
467	20230706	104500	58558402800	88800	88800	88900	88800	1096
468	20230706	104400	58461045800	88800	88900	88900	88800	221
469	20230706	104300	58441412800	88900	89000	89000	88800	2076
470	20230706	104200	58256961100	89000	89000	89000	88800	4785
471	20230706	104100	57831592000	89000	89000	89000	88900	862
472	20230706	104000	57754935200	89000	89000	89000	88900	1901
473	20230706	103900	57585801300	89000	88900	89000	88900	397
474	20230706	103800	57550480300	88900	89000	89000	88900	185
475	20230706	103700	57534018900	89000	89000	89000	88900	1544
476	20230706	103600	57396626200	89000	89000	89100	88900	3999
477	20230706	103500	57040702900	89000	89100	89100	89000	732
478	20230706	103400	56975515400	89100	89000	89100	89000	416
479	20230706	103300	56938463700	89100	89000	89100	89000	731
480	20230706	103200	56873353900	89100	89000	89100	89000	2025
481	20230706	103100	56693106800	89100	89100	89200	89000	3961
482	20230706	103000	56340178700	89000	89100	89100	89000	482
483	20230706	102900	56297245200	89000	88900	89100	88900	6935
484	20230706	102800	55680029900	88900	88900	89000	88900	452
485	20230706	102700	55639841900	88900	89100	89200	88900	15596
486	20230706	102600	54251500100	89200	89200	89200	89100	1881
487	20230706	102500	54083880500	89200	89100	89200	89100	1372
488	20230706	102400	53961574700	89200	89100	89200	89100	1609
489	20230706	102300	53818186600	89100	89200	89200	89100	635
490	20230706	102200	53761570300	89100	89200	89200	89100	1161
491	20230706	102100	53658070600	89200	89200	89200	89100	1678
492	20230706	102000	53508499300	89100	89200	89300	89100	8083
493	20230706	101900	52787956300	89300	89200	89300	89200	521
494	20230706	101800	52741453300	89200	89300	89300	89200	647
495	20230706	101700	52683682700	89300	89300	89400	89200	3183
496	20230706	101600	52399465700	89300	89400	89400	89300	4160
497	20230706	101500	52027671800	89300	89400	89400	89300	1656
498	20230706	101400	51879669900	89400	89500	89500	89300	6065
499	20230706	101300	51337437400	89400	89500	89500	89400	1315
500	20230706	101200	51219822200	89500	89500	89500	89400	3916
501	20230706	101100	50869527800	89400	89500	89500	89400	1802
502	20230706	101000	50708392000	89400	89400	89500	89400	709
503	20230706	100900	50644991600	89400	89400	89500	89400	987
504	20230706	100800	50556741800	89400	89300	89500	89300	3529
505	20230706	100700	50241250400	89300	89500	89500	89300	7314
506	20230706	100600	49587318400	89500	89400	89500	89400	6926
507	20230706	100500	48967845200	89400	89300	89400	89200	3984
508	20230706	100400	48611994900	89300	89300	89300	89200	2288
509	20230706	100300	48407699300	89300	89100	89300	89000	4703
510	20230706	100200	47988360000	89100	88900	89100	88900	4199
511	20230706	100100	47614648600	89000	89000	89000	88900	1075
512	20230706	100000	47518999900	89000	89000	89000	88900	396
513	20230706	095900	47483768100	88900	89000	89100	88900	2476
514	20230706	095800	47263417100	89000	89200	89200	88900	9101
515	20230706	095700	46453585500	89100	89100	89200	89000	1615
516	20230706	095600	46309679200	89100	89100	89200	89000	1653
517	20230706	095500	46162405700	89100	89100	89100	89000	958
518	20230706	095400	46077052000	89100	89000	89100	89000	4469
519	20230706	095300	45678957400	88900	89100	89200	88900	2897
520	20230706	095200	45420922000	89200	89000	89200	88900	7454
521	20230706	095100	44757579100	89100	89100	89200	89000	5670
522	20230706	095000	44252108900	89000	89000	89100	88900	2157
523	20230706	094900	44060137800	89000	89100	89100	88900	3827
524	20230706	094800	43719525000	89100	89100	89200	89000	4788
525	20230706	094700	43292939600	89000	89200	89200	89000	594
526	20230706	094600	43240031000	89100	89200	89200	89000	8043
527	20230706	094500	42523500700	89100	89100	89200	89100	513
528	20230706	094400	42477759800	89200	89200	89300	89100	3144
529	20230706	094300	42197380000	89300	89200	89300	89100	2849
530	20230706	094200	41943135900	89100	89400	89500	89100	12352
531	20230706	094100	40840341700	89500	89500	89500	89400	2479
532	20230706	094000	40618514100	89500	89600	89600	89400	4887
533	20230706	093900	40180981700	89500	89400	89600	89400	9864
534	20230706	093800	39298031400	89500	89500	89500	89400	2317
535	20230706	093700	39090693400	89500	89400	89500	89400	2057
536	20230706	093600	38906605100	89500	89500	89600	89400	3424
537	20230706	093500	38600156100	89500	89600	89600	89300	5275
538	20230706	093400	38128213800	89600	89600	89600	89500	3125
539	20230706	093300	37848388900	89600	89600	89600	89500	4698
540	20230706	093200	37427570600	89600	89500	89700	89500	16844
541	20230706	093100	35917533900	89500	89600	89600	89500	6278
542	20230706	093000	35355094500	89600	89500	89600	89300	41466
543	20230706	092900	31644561700	89400	89300	89500	89200	34103
544	20230706	092800	28596593700	89300	89100	89300	89000	18599
545	20230706	092700	26937887600	89100	89100	89100	89000	3399
546	20230706	092600	26635064900	89100	89000	89100	89000	1666
547	20230706	092500	26486652300	89100	89100	89100	89000	2248
548	20230706	092400	26286466200	89100	89000	89100	88800	9556
549	20230706	092300	25436188300	89100	89100	89100	89000	2846
550	20230706	092200	25182807900	89100	89000	89100	89000	4413
551	20230706	092100	24789966000	89100	89000	89100	89000	923
552	20230706	092000	24707732400	89100	88900	89200	88900	14005
553	20230706	091900	23460541400	89000	88900	89000	88800	7229
554	20230706	091800	22817806700	88900	89000	89000	88900	3334
555	20230706	091700	22521338500	88900	88800	89000	88800	4061
556	20230706	091600	22160390600	88900	88900	89000	88800	4065
557	20230706	091500	21798963200	89000	89000	89100	88900	6528
558	20230706	091400	21217771000	89000	89000	89300	89000	9302
559	20230706	091300	20388513500	89000	89100	89200	88900	9292
560	20230706	091200	19561165700	89200	89400	89400	89000	14959
561	20230706	091100	18225874500	89300	89100	89400	89000	28267
562	20230706	091000	15703226200	89100	89000	89100	88800	31007
563	20230706	090900	12945062300	89000	88600	89100	88600	23345
564	20230706	090800	10870097000	88700	88500	88700	88500	6057
565	20230706	090700	10333567700	88600	88900	88900	88500	14537
566	20230706	090600	9044016100	88900	88800	89000	88700	29196
567	20230706	090500	6449078400	88800	88500	88800	88500	13941
568	20230706	090400	5213264800	88500	88500	88600	88300	3676
569	20230706	090300	4888142400	88500	88400	88600	88300	5275
570	20230706	090200	4421400100	88400	88300	88600	88200	11321
571	20230706	090100	3420066100	88300	88100	88600	88000	19075
572	20230706	090000	1734475700	88000	87800	88100	87700	19709