KissMeData/009450/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185000	3577359300	52600	52600	52600	52600	921
3	20230706	184900	3577359300	52600	52600	52600	52600	0
4	20230706	184800	3577359300	52600	52600	52600	52600	0
5	20230706	184700	3577359300	52600	52600	52600	52600	0
6	20230706	184600	3577359300	52600	52600	52600	52600	0
7	20230706	184500	3577359300	52600	52600	52600	52600	0
8	20230706	184400	3577359300	52600	52600	52600	52600	0
9	20230706	184300	3577359300	52600	52600	52600	52600	0
10	20230706	184200	3577359300	52600	52600	52600	52600	0
11	20230706	184100	3577359300	52600	52600	52600	52600	0
12	20230706	184000	3577359300	52600	52600	52600	52600	0
13	20230706	183900	3577359300	52600	52600	52600	52600	0
14	20230706	183800	3577359300	52600	52600	52600	52600	0
15	20230706	183700	3577359300	52600	52600	52600	52600	0
16	20230706	183600	3577359300	52600	52600	52600	52600	0
17	20230706	183500	3577359300	52600	52600	52600	52600	0
18	20230706	183400	3577359300	52600	52600	52600	52600	0
19	20230706	183300	3577359300	52600	52600	52600	52600	0
20	20230706	183200	3577359300	52600	52600	52600	52600	0
21	20230706	183100	3577359300	52600	52600	52600	52600	0
22	20230706	183000	3577359300	52600	52600	52600	52600	0
23	20230706	182900	3577359300	52600	52600	52600	52600	0
24	20230706	182800	3577359300	52600	52600	52600	52600	0
25	20230706	182700	3577359300	52600	52600	52600	52600	0
26	20230706	182600	3577359300	52600	52600	52600	52600	0
27	20230706	182500	3577359300	52600	52600	52600	52600	0
28	20230706	182400	3577359300	52600	52600	52600	52600	0
29	20230706	182300	3577359300	52600	52600	52600	52600	0
30	20230706	182200	3577359300	52600	52600	52600	52600	0
31	20230706	182100	3577359300	52600	52600	52600	52600	0
32	20230706	182000	3577359300	52600	52600	52600	52600	921
33	20230706	181900	3577359300	52600	52600	52600	52600	0
34	20230706	181800	3577359300	52600	52600	52600	52600	0
35	20230706	181700	3577359300	52600	52600	52600	52600	0
36	20230706	181600	3577359300	52600	52600	52600	52600	0
37	20230706	181500	3577359300	52600	52600	52600	52600	0
38	20230706	181400	3577359300	52600	52600	52600	52600	0
39	20230706	181300	3577359300	52600	52600	52600	52600	0
40	20230706	181200	3577359300	52600	52600	52600	52600	0
41	20230706	181100	3577359300	52600	52600	52600	52600	0
42	20230706	181000	3577359300	52600	52600	52600	52600	0
43	20230706	180900	3577359300	52600	52600	52600	52600	0
44	20230706	180800	3577359300	52600	52600	52600	52600	0
45	20230706	180700	3577359300	52600	52600	52600	52600	0
46	20230706	180600	3577359300	52600	52600	52600	52600	0
47	20230706	180500	3577359300	52600	52600	52600	52600	0
48	20230706	180400	3577359300	52600	52600	52600	52600	0
49	20230706	180300	3577359300	52600	52600	52600	52600	0
50	20230706	180200	3577359300	52600	52600	52600	52600	0
51	20230706	180100	3577359300	52600	52600	52600	52600	0
52	20230706	180000	3577359300	52600	52600	52600	52600	0
53	20230706	175900	3577359300	52600	52600	52600	52600	0
54	20230706	175800	3577359300	52600	52600	52600	52600	0
55	20230706	175700	3577359300	52600	52600	52600	52600	0
56	20230706	175600	3577359300	52600	52600	52600	52600	0
57	20230706	175500	3577359300	52600	52600	52600	52600	0
58	20230706	175400	3577359300	52600	52600	52600	52600	0
59	20230706	175300	3577359300	52600	52600	52600	52600	0
60	20230706	175200	3577359300	52600	52600	52600	52600	0
61	20230706	175100	3577359300	52600	52600	52600	52600	0
62	20230706	175000	3577359300	52600	52600	52600	52600	921
63	20230706	174900	3577359300	52600	52600	52600	52600	0
64	20230706	174800	3577359300	52600	52600	52600	52600	0
65	20230706	174700	3577359300	52600	52600	52600	52600	0
66	20230706	174600	3577359300	52600	52600	52600	52600	0
67	20230706	174500	3577359300	52600	52600	52600	52600	0
68	20230706	174400	3577359300	52600	52600	52600	52600	0
69	20230706	174300	3577359300	52600	52600	52600	52600	0
70	20230706	174200	3577359300	52600	52600	52600	52600	0
71	20230706	174100	3577359300	52600	52600	52600	52600	0
72	20230706	174000	3577359300	52600	52600	52600	52600	0
73	20230706	173900	3577359300	52600	52600	52600	52600	0
74	20230706	173800	3577359300	52600	52600	52600	52600	0
75	20230706	173700	3577359300	52600	52600	52600	52600	0
76	20230706	173600	3577359300	52600	52600	52600	52600	0
77	20230706	173500	3577359300	52600	52600	52600	52600	0
78	20230706	173400	3577359300	52600	52600	52600	52600	0
79	20230706	173300	3577359300	52600	52600	52600	52600	0
80	20230706	173200	3577359300	52600	52600	52600	52600	0
81	20230706	173100	3577359300	52600	52600	52600	52600	0
82	20230706	173000	3577359300	52600	52600	52600	52600	0
83	20230706	172900	3577359300	52600	52600	52600	52600	0
84	20230706	172800	3577359300	52600	52600	52600	52600	0
85	20230706	172700	3577359300	52600	52600	52600	52600	0
86	20230706	172600	3577359300	52600	52600	52600	52600	0
87	20230706	172500	3577359300	52600	52600	52600	52600	0
88	20230706	172400	3577359300	52600	52600	52600	52600	0
89	20230706	172300	3577359300	52600	52600	52600	52600	0
90	20230706	172200	3577359300	52600	52600	52600	52600	0
91	20230706	172100	3577359300	52600	52600	52600	52600	0
92	20230706	172000	3577359300	52600	52600	52600	52600	921
93	20230706	171900	3577359300	52600	52600	52600	52600	0
94	20230706	171800	3577359300	52600	52600	52600	52600	0
95	20230706	171700	3577359300	52600	52600	52600	52600	0
96	20230706	171600	3577359300	52600	52600	52600	52600	0
97	20230706	171500	3577359300	52600	52600	52600	52600	0
98	20230706	171400	3577359300	52600	52600	52600	52600	0
99	20230706	171300	3577359300	52600	52600	52600	52600	0
100	20230706	171200	3577359300	52600	52600	52600	52600	0
101	20230706	171100	3577359300	52600	52600	52600	52600	0
102	20230706	171000	3577359300	52600	52600	52600	52600	0
103	20230706	170900	3577359300	52600	52600	52600	52600	0
104	20230706	170800	3577359300	52600	52600	52600	52600	0
105	20230706	170700	3577359300	52600	52600	52600	52600	0
106	20230706	170600	3577359300	52600	52600	52600	52600	0
107	20230706	170500	3577359300	52600	52600	52600	52600	0
108	20230706	170400	3577359300	52600	52600	52600	52600	0
109	20230706	170300	3577359300	52600	52600	52600	52600	0
110	20230706	170200	3577359300	52600	52600	52600	52600	0
111	20230706	170100	3577359300	52600	52600	52600	52600	0
112	20230706	170000	3577359300	52600	52600	52600	52600	0
113	20230706	165900	3577359300	52600	52600	52600	52600	0
114	20230706	165800	3577359300	52600	52600	52600	52600	0
115	20230706	165700	3577359300	52600	52600	52600	52600	0
116	20230706	165600	3577359300	52600	52600	52600	52600	0
117	20230706	165500	3577359300	52600	52600	52600	52600	0
118	20230706	165400	3577359300	52600	52600	52600	52600	0
119	20230706	165300	3577359300	52600	52600	52600	52600	0
120	20230706	165200	3577359300	52600	52600	52600	52600	0
121	20230706	165100	3577359300	52600	52600	52600	52600	0
122	20230706	165000	3577359300	52600	52600	52600	52600	921
123	20230706	164900	3577359300	52600	52600	52600	52600	0
124	20230706	164800	3577359300	52600	52600	52600	52600	0
125	20230706	164700	3577359300	52600	52600	52600	52600	0
126	20230706	164600	3577359300	52600	52600	52600	52600	0
127	20230706	164500	3577359300	52600	52600	52600	52600	0
128	20230706	164400	3577359300	52600	52600	52600	52600	0
129	20230706	164300	3577359300	52600	52600	52600	52600	0
130	20230706	164200	3577359300	52600	52600	52600	52600	0
131	20230706	164100	3577359300	52600	52600	52600	52600	0
132	20230706	164000	3577359300	52600	52600	52600	52600	0
133	20230706	163900	3577359300	52600	52600	52600	52600	0
134	20230706	163800	3577359300	52600	52600	52600	52600	0
135	20230706	163700	3577359300	52600	52600	52600	52600	0
136	20230706	163600	3577359300	52600	52600	52600	52600	0
137	20230706	163500	3577359300	52600	52600	52600	52600	0
138	20230706	163400	3577359300	52600	52600	52600	52600	0
139	20230706	163300	3577359300	52600	52600	52600	52600	0
140	20230706	163200	3577359300	52600	52600	52600	52600	0
141	20230706	163100	3577359300	52600	52600	52600	52600	0
142	20230706	163000	3577359300	52600	52600	52600	52600	0
143	20230706	162900	3577359300	52600	52600	52600	52600	0
144	20230706	162800	3577359300	52600	52600	52600	52600	0
145	20230706	162700	3577359300	52600	52600	52600	52600	0
146	20230706	162600	3577359300	52600	52600	52600	52600	0
147	20230706	162500	3577359300	52600	52600	52600	52600	0
148	20230706	162400	3577359300	52600	52600	52600	52600	0
149	20230706	162300	3577359300	52600	52600	52600	52600	0
150	20230706	162200	3577359300	52600	52600	52600	52600	0
151	20230706	162100	3577359300	52600	52600	52600	52600	0
152	20230706	162000	3577359300	52600	52600	52600	52600	921
153	20230706	161900	3577359300	52600	52600	52600	52600	0
154	20230706	161800	3577359300	52600	52600	52600	52600	0
155	20230706	161700	3577359300	52600	52600	52600	52600	0
156	20230706	161600	3577359300	52600	52600	52600	52600	0
157	20230706	161500	3577359300	52600	52600	52600	52600	0
158	20230706	161400	3577359300	52600	52600	52600	52600	0
159	20230706	161300	3577359300	52600	52600	52600	52600	0
160	20230706	161200	3577359300	52600	52600	52600	52600	0
161	20230706	161100	3577359300	52600	52600	52600	52600	0
162	20230706	161000	3577359300	52600	52600	52600	52600	0
163	20230706	160900	3577359300	52600	52600	52600	52600	0
164	20230706	160800	3577359300	52600	52600	52600	52600	0
165	20230706	160700	3577359300	52600	52600	52600	52600	0
166	20230706	160600	3577359300	52600	52600	52600	52600	0
167	20230706	160500	3577359300	52600	52600	52600	52600	0
168	20230706	160400	3577359300	52600	52600	52600	52600	0
169	20230706	160300	3577359300	52600	52600	52600	52600	0
170	20230706	160200	3577359300	52600	52600	52600	52600	0
171	20230706	160100	3577359300	52600	52600	52600	52600	0
172	20230706	160000	3577359300	52600	52600	52600	52600	0
173	20230706	155900	3577359300	52600	52600	52600	52600	0
174	20230706	155800	3577359300	52600	52600	52600	52600	0
175	20230706	155700	3577359300	52600	52600	52600	52600	0
176	20230706	155600	3577359300	52600	52600	52600	52600	0
177	20230706	155500	3577359300	52600	52600	52600	52600	0
178	20230706	155400	3577359300	52600	52600	52600	52600	0
179	20230706	155300	3577359300	52600	52600	52600	52600	0
180	20230706	155200	3577359300	52600	52600	52600	52600	0
181	20230706	155100	3577359300	52600	52600	52600	52600	0
182	20230706	155000	3577359300	52600	52600	52600	52600	921
183	20230706	154900	3577359300	52600	52600	52600	52600	0
184	20230706	154800	3577359300	52600	52600	52600	52600	0
185	20230706	154700	3577359300	52600	52600	52600	52600	0
186	20230706	154600	3577359300	52600	52600	52600	52600	0
187	20230706	154500	3577359300	52600	52600	52600	52600	0
188	20230706	154400	3577359300	52600	52600	52600	52600	0
189	20230706	154300	3577359300	52600	52600	52600	52600	0
190	20230706	154200	3577359300	52600	52600	52600	52600	0
191	20230706	154100	3577359300	52600	52600	52600	52600	0
192	20230706	154000	3577359300	52600	52600	52600	52600	0
193	20230706	153900	3577359300	52600	52600	52600	52600	0
194	20230706	153800	3577359300	52600	52600	52600	52600	0
195	20230706	153700	3577359300	52600	52600	52600	52600	0
196	20230706	153600	3577359300	52600	52600	52600	52600	0
197	20230706	153500	3577359300	52600	52600	52600	52600	0
198	20230706	153400	3577359300	52600	52600	52600	52600	0
199	20230706	153300	3577359300	52600	52600	52600	52600	0
200	20230706	153200	3577359300	52600	52600	52600	52600	0
201	20230706	153100	3577359300	52600	52600	52600	52600	0
202	20230706	153000	3577359300	52600	52600	52600	52600	921
203	20230706	152900	3528914700	52400	52400	52400	52400	0
204	20230706	152800	3528914700	52400	52400	52400	52400	0
205	20230706	152700	3528914700	52400	52400	52400	52400	0
206	20230706	152600	3528914700	52400	52400	52400	52400	0
207	20230706	152500	3528914700	52400	52400	52400	52400	0
208	20230706	152400	3528914700	52400	52400	52400	52400	0
209	20230706	152300	3528914700	52400	52400	52400	52400	0
210	20230706	152200	3528914700	52400	52400	52400	52400	0
211	20230706	152100	3528914700	52400	52400	52400	52400	0
212	20230706	152000	3528914700	52400	52400	52400	52400	0
213	20230706	151900	3528914700	52400	52500	52600	52400	92
214	20230706	151800	3524081000	52600	52600	52700	52600	32
215	20230706	151700	3522396800	52700	52600	52700	52500	142
216	20230706	151600	3514928300	52600	52500	52600	52500	58
217	20230706	151500	3511880500	52500	52500	52600	52400	46
218	20230706	151400	3509463300	52600	52500	52600	52400	118
219	20230706	151300	3503258300	52700	52500	52700	52400	216
220	20230706	151200	3491896200	52600	52500	52700	52500	353
221	20230706	151100	3473353400	52700	52500	52700	52500	283
222	20230706	151000	3458462200	52600	52500	52700	52500	136
223	20230706	150900	3451313000	52600	52500	52600	52500	139
224	20230706	150800	3444009000	52600	52500	52700	52500	147
225	20230706	150700	3436272000	52500	52400	52600	52400	263
226	20230706	150600	3422458400	52500	52400	52500	52400	216
227	20230706	150500	3411126800	52500	52600	52700	52400	824
228	20230706	150400	3367845500	52600	52600	52700	52600	163
229	20230706	150300	3359256900	52700	52600	52700	52600	67
230	20230706	150200	3355729900	52700	52600	52700	52600	162
231	20230706	150100	3347195100	52700	52600	52700	52600	227
232	20230706	150000	3335246700	52700	52700	52800	52600	222
233	20230706	145900	3323552200	52700	52700	52800	52600	88
234	20230706	145800	3318913500	52800	52800	52800	52600	163
235	20230706	145700	3310320100	52600	52700	52800	52600	204
236	20230706	145600	3299570500	52700	52700	52700	52600	238
237	20230706	145500	3287030000	52700	52600	52700	52600	129
238	20230706	145400	3280241800	52700	52600	52800	52600	218
239	20230706	145300	3268761100	52700	52800	52800	52700	460
240	20230706	145200	3244519000	52800	52800	52900	52800	121
241	20230706	145100	3238128300	52800	52900	52900	52700	174
242	20230706	145000	3228940200	52900	52800	52900	52800	182
243	20230706	144900	3219327400	52900	52800	52900	52800	96
244	20230706	144800	3214254600	52900	52800	52900	52700	195
245	20230706	144700	3203956100	52800	52900	52900	52800	207
246	20230706	144600	3193010300	52800	52800	52900	52800	188
247	20230706	144500	3183079700	52800	52900	52900	52700	236
248	20230706	144400	3170617200	52900	52900	52900	52800	74
249	20230706	144300	3166703600	52900	52800	52900	52800	102
250	20230706	144200	3161311200	52900	52800	52900	52700	208
251	20230706	144100	3150329800	52800	52800	52800	52800	58
252	20230706	144000	3147267400	52800	52900	53000	52800	200
253	20230706	143900	3136688900	52900	53000	53000	52800	303
254	20230706	143800	3120681600	52900	52900	53000	52800	128
255	20230706	143700	3113908200	52900	52900	52900	52800	147
256	20230706	143600	3106133300	52900	52800	52900	52800	101
257	20230706	143500	3100792900	52900	52900	52900	52900	170
258	20230706	143400	3091799900	52900	52900	52900	52900	105
259	20230706	143300	3086245400	52900	52800	52900	52800	153
260	20230706	143200	3078154800	52900	52800	52900	52800	56
261	20230706	143100	3075193900	52900	52900	52900	52800	149
262	20230706	143000	3067312200	52900	52900	52900	52800	106
263	20230706	142900	3061707600	52900	52800	52900	52700	119
264	20230706	142800	3055417000	52800	52900	52900	52700	127
265	20230706	142700	3048709400	53000	52900	53000	52700	186
266	20230706	142600	3038865900	53000	52900	53000	52800	79
267	20230706	142500	3034681000	53000	52800	53000	52800	176
268	20230706	142400	3025368400	52800	52800	52900	52800	148
269	20230706	142300	3017545300	52900	52900	53000	52800	142
270	20230706	142200	3010030800	52900	53000	53000	52900	202
271	20230706	142100	2999338000	52900	53000	53000	52800	441
272	20230706	142000	2975969400	53000	52900	53000	52900	172
273	20230706	141900	2966869200	52900	52900	52900	52900	96
274	20230706	141800	2961790800	52900	52800	52900	52700	145
275	20230706	141700	2954135000	52800	52800	52800	52800	144
276	20230706	141600	2946531800	52800	52700	52800	52700	67
277	20230706	141500	2942994400	52800	52700	52800	52700	116
278	20230706	141400	2936872600	52800	52800	52800	52700	385
279	20230706	141300	2916570500	52800	52900	53000	52800	234
280	20230706	141200	2904198100	52900	52900	52900	52800	171
281	20230706	141100	2895154800	52900	52900	52900	52900	135
282	20230706	141000	2888013300	52900	52900	52900	52800	274
283	20230706	140900	2873539800	52900	52900	52900	52800	142
284	20230706	140800	2866030600	52900	52900	52900	52900	65
285	20230706	140700	2862592100	52900	52800	53000	52800	144
286	20230706	140600	2854966100	52900	52900	53000	52800	173
287	20230706	140500	2845813800	52900	52900	52900	52900	118
288	20230706	140400	2839571600	52900	53000	53000	52800	54
289	20230706	140300	2836712500	52800	53000	53000	52800	128
290	20230706	140200	2829937000	52900	52900	53000	52900	167
291	20230706	140100	2821101000	52900	52900	53000	52800	69
292	20230706	140000	2817451000	52900	52900	52900	52700	149
293	20230706	135900	2809573700	52900	52800	53000	52800	81
294	20230706	135800	2805288600	52900	53000	53000	52800	116
295	20230706	135700	2799147400	53000	53000	53000	52800	264
296	20230706	135600	2785170100	53000	52900	53000	52900	96
297	20230706	135500	2780082800	53000	52900	53000	52900	73
298	20230706	135400	2776214300	53000	52900	53000	52900	317
299	20230706	135300	2759421100	53000	53000	53000	52900	53
300	20230706	135200	2756614900	53000	52900	53000	52900	145
301	20230706	135100	2748942100	52900	52800	52900	52800	96
302	20230706	135000	2743866900	52900	52800	52900	52800	106
303	20230706	134900	2738269200	52800	52800	52800	52700	91
304	20230706	134800	2733465000	52800	52900	52900	52700	136
305	20230706	134700	2726283400	52800	53000	53000	52800	118
306	20230706	134600	2720038700	53000	53000	53000	52800	118
307	20230706	134500	2713792200	53000	52900	53000	52800	220
308	20230706	134400	2702155600	52900	52900	52900	52800	97
309	20230706	134300	2697024800	52800	52700	52800	52700	615
310	20230706	134200	2664558000	52700	52700	52800	52700	152
311	20230706	134100	2656539600	52800	52800	52800	52700	91
312	20230706	134000	2651735400	52700	52800	52800	52700	138
313	20230706	133900	2644450300	52700	52900	52900	52700	202
314	20230706	133800	2633782200	52900	52800	52900	52800	108
315	20230706	133700	2628069300	52900	52900	52900	52800	113
316	20230706	133600	2622094900	52900	52900	52900	52700	93
317	20230706	133500	2617181600	52900	52800	52900	52800	85
318	20230706	133400	2612691500	52800	52800	52900	52800	122
319	20230706	133300	2606249400	52800	52700	52900	52600	431
320	20230706	133200	2583523800	52800	52800	52800	52700	166
321	20230706	133100	2574761000	52800	52800	52800	52700	101
322	20230706	133000	2569433400	52700	52800	52800	52600	130
323	20230706	132900	2562578900	52700	52700	52800	52700	121
324	20230706	132800	2556194000	52700	52600	52800	52500	421
325	20230706	132700	2534037900	52500	52600	52600	52500	94
326	20230706	132600	2529094900	52500	52400	52600	52400	67
327	20230706	132500	2525575500	52400	52500	52600	52400	84
328	20230706	132400	2521163800	52500	52700	52800	52500	161
329	20230706	132300	2512682200	52700	52600	52700	52500	92
330	20230706	132200	2507835500	52700	52600	52700	52600	75
331	20230706	132100	2503884400	52600	52600	52700	52600	103
332	20230706	132000	2498464600	52700	52600	52700	52500	138
333	20230706	131900	2491202900	52600	52500	52600	52400	299
334	20230706	131800	2475507200	52400	52600	52600	52400	330
335	20230706	131700	2458183600	52600	52500	52600	52500	94
336	20230706	131600	2453247400	52500	52400	52500	52400	116
337	20230706	131500	2447164300	52400	52200	52400	52100	2081
338	20230706	131400	2338643800	52200	52100	52200	52100	242
339	20230706	131300	2326025400	52100	52400	52500	52100	815
340	20230706	131200	2283434800	52400	52400	52400	52300	397
341	20230706	131100	2262636200	52500	52400	52500	52400	53
342	20230706	131000	2259854400	52500	52400	52500	52400	111
343	20230706	130900	2254028900	52400	52400	52500	52400	38
344	20230706	130800	2252035400	52500	52400	52500	52400	26
345	20230706	130700	2250670900	52500	52400	52500	52400	59
346	20230706	130600	2247575000	52400	52400	52500	52400	85
347	20230706	130500	2243117500	52400	52500	52500	52400	44
348	20230706	130400	2240809300	52500	52400	52500	52400	80
349	20230706	130300	2236610100	52500	52600	52600	52400	201
350	20230706	130200	2226043300	52700	52600	52700	52600	24
351	20230706	130100	2224778900	52700	52600	52700	52600	60
352	20230706	130000	2221617100	52700	52600	52700	52600	22
353	20230706	125900	2220458300	52700	52700	52700	52700	45
354	20230706	125800	2218086800	52700	52600	52700	52600	50
355	20230706	125700	2215452200	52600	52700	52700	52600	37
356	20230706	125600	2213504500	52800	52800	52800	52800	57
357	20230706	125500	2210494900	52700	52700	52800	52600	87
358	20230706	125400	2205908300	52700	52700	52800	52700	47
359	20230706	125300	2203429200	52700	52800	52800	52700	70
360	20230706	125200	2199735700	52800	52700	52800	52700	32
361	20230706	125100	2198046300	52700	52800	52800	52600	44
362	20230706	125000	2195726600	52700	52600	52800	52600	128
363	20230706	124900	2188985000	52600	52800	52800	52500	434
364	20230706	124800	2166126700	52800	52400	52800	52400	1356
365	20230706	124700	2094897800	52400	52400	52500	52400	82
366	20230706	124600	2090594100	52400	52500	52500	52400	25
367	20230706	124500	2089282600	52400	52400	52500	52400	34
368	20230706	124400	2087498900	52500	52400	52500	52400	64
369	20230706	124300	2084139500	52400	52500	52500	52400	31
370	20230706	124200	2082513100	52400	52300	52500	52300	87
371	20230706	124100	2077948400	52300	52400	52500	52300	388
372	20230706	124000	2057616700	52400	52600	52600	52400	220
373	20230706	123900	2046062900	52600	52600	52700	52600	158
374	20230706	123800	2037746200	52700	52700	52700	52700	29
375	20230706	123700	2036217900	52700	52600	52700	52600	13
376	20230706	123600	2035533300	52700	52600	52700	52600	73
377	20230706	123500	2031690800	52500	52500	52600	52500	19
378	20230706	123400	2030691700	52500	52600	52700	52500	53
379	20230706	123300	2027901600	52700	52600	52700	52600	181
380	20230706	123200	2018379500	52500	52700	52700	52500	630
381	20230706	123100	1985267100	52800	52800	52800	52700	577
382	20230706	123000	1954851600	52800	52700	52800	52700	71
383	20230706	122900	1951103800	52800	52700	52800	52700	17
384	20230706	122800	1950206700	52800	52700	52800	52700	53
385	20230706	122700	1947409400	52800	52800	52800	52700	81
386	20230706	122600	1943133200	52700	52700	52800	52700	38
387	20230706	122500	1941130100	52700	52800	52800	52700	69
388	20230706	122400	1937487100	52800	52800	52800	52700	52
389	20230706	122300	1934743300	52800	52800	52900	52700	294
390	20230706	122200	1919220100	52900	52900	52900	52800	73
391	20230706	122100	1915359300	52900	52800	52900	52800	3
392	20230706	122000	1915200700	52900	52800	52900	52800	35
393	20230706	121900	1913350700	52900	52900	52900	52900	70
394	20230706	121800	1909647700	52800	52800	52900	52800	24
395	20230706	121700	1908379600	52900	52900	52900	52800	26
396	20230706	121600	1907004600	52800	52900	52900	52800	66
397	20230706	121500	1903514100	52900	52900	52900	52900	11
398	20230706	121400	1902932200	52900	52900	52900	52800	45
399	20230706	121300	1900552500	52900	52900	52900	52800	56
400	20230706	121200	1897590700	52900	52900	52900	52800	38
401	20230706	121100	1895582500	52800	52900	52900	52800	42
402	20230706	121000	1893361700	52900	52700	52900	52700	60
403	20230706	120900	1890189500	52900	52800	52900	52700	74
404	20230706	120800	1886280000	52900	52800	52900	52800	220
405	20230706	120700	1874663400	52800	52700	52800	52700	38
406	20230706	120600	1872658100	52800	52800	52800	52800	17
407	20230706	120500	1871760500	52700	52800	52800	52700	68
408	20230706	120400	1868170700	52800	52800	52800	52700	12
409	20230706	120300	1867537200	52800	52700	52800	52700	45
410	20230706	120200	1865162300	52900	52900	52900	52800	83
411	20230706	120100	1860771800	52700	52900	52900	52700	21
412	20230706	120000	1859663300	52800	52800	52800	52800	94
413	20230706	115900	1854700100	52600	52800	52800	52600	245
414	20230706	115800	1841795500	52800	52800	52800	52800	39
415	20230706	115700	1839736300	52900	52800	52900	52700	73
416	20230706	115600	1835878800	52800	52800	52800	52800	52
417	20230706	115500	1833133200	52800	52700	52800	52700	22
418	20230706	115400	1831972600	52900	52800	52900	52800	110
419	20230706	115300	1826162600	52800	52700	52800	52700	34
420	20230706	115200	1824367900	52800	52800	52800	52700	43
421	20230706	115100	1822099500	52900	52700	52900	52700	104
422	20230706	115000	1816598900	52800	52800	52800	52700	149
423	20230706	114900	1808732800	52900	52700	52900	52700	52
424	20230706	114800	1805985600	52700	52800	52900	52700	82
425	20230706	114700	1801650400	52800	52700	52800	52700	39
426	20230706	114600	1799591300	52700	52900	52900	52700	90
427	20230706	114500	1794838500	52900	52700	52900	52600	138
428	20230706	114400	1787560300	52700	52800	52800	52600	65
429	20230706	114300	1784134700	52900	52700	52900	52700	80
430	20230706	114200	1779909100	52900	52800	52900	52600	269
431	20230706	114100	1765712600	52900	52800	52900	52800	23
432	20230706	114000	1764497200	52700	52900	52900	52700	63
433	20230706	113900	1761165500	52900	52900	52900	52800	271
434	20230706	113800	1746853500	52900	52800	52900	52800	36
435	20230706	113700	1744951600	52800	52900	52900	52800	79
436	20230706	113600	1740772600	52800	52900	52900	52800	18
437	20230706	113500	1739821100	52900	52900	52900	52900	20
438	20230706	113400	1738763100	53000	52900	53000	52800	107
439	20230706	113300	1733098800	52900	52900	52900	52800	210
440	20230706	113200	1721992200	53000	52900	53000	52900	25
441	20230706	113100	1720667700	53000	53000	53000	53000	68
442	20230706	113000	1717063700	53000	53000	53000	52900	16
443	20230706	112900	1716216200	52900	53000	53000	52900	45
444	20230706	112800	1713832300	52900	52800	53000	52800	151
445	20230706	112700	1705832300	52800	53000	53000	52800	598
446	20230706	112600	1674172900	53100	53100	53100	53000	160
447	20230706	112500	1665687700	53000	53100	53100	53000	101
448	20230706	112400	1660325200	53100	53100	53200	53000	135
449	20230706	112300	1653161900	53200	53100	53200	53000	86
450	20230706	112200	1648595300	53100	53100	53100	53000	71
451	20230706	112100	1644825300	53000	53100	53100	53000	79
452	20230706	112000	1640631000	53100	53100	53100	53100	369
453	20230706	111900	1621037100	53000	53200	53200	53000	31
454	20230706	111800	1619390400	53100	53100	53100	53100	134
455	20230706	111700	1612275000	53200	53100	53200	53100	200
456	20230706	111600	1601650200	53100	53000	53100	53000	12
457	20230706	111500	1601013100	53000	53100	53100	53000	51
458	20230706	111400	1598308400	53100	53000	53100	53000	152
459	20230706	111300	1590249500	52900	53000	53000	52900	25
460	20230706	111200	1588926400	53100	52900	53100	52800	401
461	20230706	111100	1567696300	52900	52900	53000	52800	175
462	20230706	111000	1558433100	52900	52800	52900	52800	41
463	20230706	110900	1556265200	53000	53000	53000	52800	105
464	20230706	110800	1550701400	53000	53100	53100	52800	506
465	20230706	110700	1523864600	53100	53000	53100	53000	6
466	20230706	110600	1523546500	53100	53200	53200	53000	230
467	20230706	110500	1511331600	53000	53200	53200	53000	67
468	20230706	110400	1507768200	53100	53100	53100	53100	70
469	20230706	110300	1504051200	53200	53100	53200	53100	157
470	20230706	110200	1495700000	53100	53200	53200	53100	7
471	20230706	110100	1495328100	53200	53300	53300	53100	334
472	20230706	110000	1477571000	53200	53200	53300	53200	169
473	20230706	105900	1468567300	53200	53300	53300	53200	31
474	20230706	105800	1466918000	53300	53200	53300	53200	86
475	20230706	105700	1462335200	53300	53200	53300	53200	260
476	20230706	105600	1448494200	53200	53200	53300	53200	339
477	20230706	105500	1430458900	53200	52900	53200	52900	316
478	20230706	105400	1413692400	53000	52900	53000	52900	93
479	20230706	105300	1408764200	53000	52900	53000	52900	27
480	20230706	105200	1407334200	52900	52900	52900	52700	169
481	20230706	105100	1398401500	52700	52700	52900	52700	69
482	20230706	105000	1394752200	52700	52900	52900	52700	7
483	20230706	104900	1394383100	52900	52800	52900	52500	864
484	20230706	104800	1348870300	52800	52900	53000	52800	253
485	20230706	104700	1335476100	52900	53000	53000	52900	246
486	20230706	104600	1322441600	53100	53000	53100	53000	125
487	20230706	104500	1315805200	53000	53200	53200	53000	120
488	20230706	104400	1309426600	53100	53200	53200	53100	24
489	20230706	104300	1308151500	53100	53100	53200	53100	122
490	20230706	104200	1301669900	53100	53100	53100	53100	59
491	20230706	104100	1298537000	53100	53100	53100	53100	100
492	20230706	104000	1293227000	53100	53100	53100	53100	118
493	20230706	103900	1286961200	53000	53100	53100	53000	106
494	20230706	103800	1281333100	53200	53100	53200	53100	207
495	20230706	103700	1270326300	53200	53200	53200	53100	459
496	20230706	103600	1245917200	53200	53500	53500	53200	642
497	20230706	103500	1211587100	53400	53400	53500	53300	658
498	20230706	103400	1176442500	53300	53200	53300	53200	568
499	20230706	103300	1146174800	53200	53300	53300	53200	219
500	20230706	103200	1134513500	53300	53200	53300	53200	133
501	20230706	103100	1127427600	53200	53200	53200	53100	113
502	20230706	103000	1121416700	53100	53100	53200	53100	246
503	20230706	102900	1108330500	53100	53100	53100	53000	41
504	20230706	102800	1106153900	53100	53100	53100	53100	128
505	20230706	102700	1099357100	53000	53000	53000	53000	7
506	20230706	102600	1098986100	53100	52900	53100	52900	288
507	20230706	102500	1083722500	52900	52800	52900	52800	326
508	20230706	102400	1066478400	52800	52800	52800	52700	30
509	20230706	102300	1064894800	52700	52800	52900	52600	271
510	20230706	102200	1050598400	52800	52800	52800	52800	40
511	20230706	102100	1048486400	52800	52800	52800	52700	65
512	20230706	102000	1045055500	52800	52800	52900	52800	169
513	20230706	101900	1036125800	52800	52800	52800	52800	113
514	20230706	101800	1030159400	52800	52700	52900	52700	137
515	20230706	101700	1022919700	52700	52600	52700	52600	241
516	20230706	101600	1010219700	52600	52500	52600	52500	216
517	20230706	101500	998858300	52600	52500	52600	52500	74
518	20230706	101400	994966800	52500	52400	52500	52300	1633
519	20230706	101300	909399000	52300	52300	52300	52300	108
520	20230706	101200	903750600	52300	52300	52400	52300	79
521	20230706	101100	899612500	52300	52300	52300	52300	88
522	20230706	101000	895010100	52200	52300	52300	52200	163
523	20230706	100900	886499700	52300	52200	52300	52200	124
524	20230706	100800	880016000	52200	52300	52300	52200	18
525	20230706	100700	879076100	52300	52200	52300	52200	144
526	20230706	100600	871552500	52200	52200	52300	52200	196
527	20230706	100500	861304600	52200	52300	52300	52200	1057
528	20230706	100400	806026400	52300	52300	52300	52300	99
529	20230706	100300	800848700	52400	52400	52400	52400	327
530	20230706	100200	783713900	52400	52400	52400	52400	19
531	20230706	100100	782718300	52400	52400	52500	52400	18
532	20230706	100000	781774500	52400	52400	52400	52300	282
533	20230706	095900	766998600	52400	52300	52400	52300	7
534	20230706	095800	766632300	52300	52300	52300	52300	9
535	20230706	095700	766161600	52300	52300	52400	52300	8
536	20230706	095600	765742800	52400	52300	52400	52300	107
537	20230706	095500	760136700	52300	52400	52400	52300	143
538	20230706	095400	752646700	52300	52300	52400	52300	24
539	20230706	095300	751390900	52300	52300	52300	52300	12
540	20230706	095200	750763300	52300	52200	52400	52200	771
541	20230706	095100	710409400	52200	52200	52200	52200	36
542	20230706	095000	708530200	52200	52200	52200	52200	232
543	20230706	094900	696419800	52200	52200	52300	52200	27
544	20230706	094800	695008400	52200	52200	52200	52200	35
545	20230706	094700	693181400	52200	52200	52200	52200	107
546	20230706	094600	687596000	52200	52200	52200	52200	88
547	20230706	094500	683002400	52200	52200	52200	52200	129
548	20230706	094400	676268600	52200	52200	52200	52200	2
549	20230706	094300	676164200	52200	52200	52200	52200	22
550	20230706	094200	675015800	52200	52200	52200	52200	5
551	20230706	094100	674754800	52300	52300	52300	52300	104
552	20230706	094000	669315600	52300	52300	52300	52300	140
553	20230706	093900	661993600	52300	52300	52300	52300	27
554	20230706	093800	660581500	52400	52400	52400	52300	764
555	20230706	093700	620549100	52400	52400	52400	52400	5
556	20230706	093600	620287100	52500	52400	52500	52400	65
557	20230706	093500	616875300	52400	52500	52500	52400	38
558	20230706	093400	614884000	52500	52400	52600	52400	16
559	20230706	093300	614043600	52600	52400	52600	52400	187
560	20230706	093200	604215000	52500	52600	52600	52500	110
561	20230706	093100	598432900	52600	52400	52600	52300	920
562	20230706	093000	550152200	52300	52300	52300	52300	7
563	20230706	092900	549786100	52400	52300	52400	52300	89
564	20230706	092800	545123800	52300	52300	52400	52300	37
565	20230706	092700	543188600	52300	52200	52300	52200	171
566	20230706	092600	534248000	52200	52200	52200	52200	0
567	20230706	092500	534248000	52200	52200	52200	52200	889
568	20230706	092400	487842200	52300	52300	52300	52300	364
569	20230706	092300	468805000	52300	52300	52300	52300	99
570	20230706	092200	463627300	52300	52300	52300	52300	225
571	20230706	092100	451859800	52300	52300	52300	52200	115
572	20230706	092000	445846700	52300	52200	52300	52200	217
573	20230706	091900	434499000	52200	52200	52300	52200	120
574	20230706	091800	428234500	52200	52300	52300	52200	216
575	20230706	091700	416940600	52200	52200	52300	52200	156
576	20230706	091600	408796300	52100	52300	52300	52100	160
577	20230706	091500	400443100	52300	52100	52300	52100	406
578	20230706	091400	379251200	52200	52100	52200	52100	44
579	20230706	091300	376954500	52200	52200	52300	51900	2499
580	20230706	091200	246891700	52200	52200	52200	52200	5
581	20230706	091100	246630700	52300	52200	52300	52200	109
582	20230706	091000	240930100	52300	52200	52300	52200	43
583	20230706	090900	238681300	52300	52300	52300	52300	116
584	20230706	090800	232614500	52300	52000	52300	52000	206
585	20230706	090700	221875400	52000	52200	52200	51900	2015
586	20230706	090600	117005000	52300	52300	52500	52300	422
587	20230706	090500	94932500	52300	52300	52300	52300	175
588	20230706	090400	85780000	52300	52400	52400	52300	642
589	20230706	090300	52168500	52400	52300	52400	52200	172
590	20230706	090200	43168100	52200	52600	52600	52200	514
591	20230706	090100	16247900	52500	52900	52900	52500	66
592	20230706	090000	12781600	52500	52600	52600	52500	242