KissMeData/112610/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	200000	21627914700	86800	86800	86800	86800	7134
3	20230712	195900	21627914700	86800	86800	86800	86800	0
4	20230712	195800	21627914700	86800	86800	86800	86800	0
5	20230712	195700	21627914700	86800	86800	86800	86800	0
6	20230712	195600	21627914700	86800	86800	86800	86800	0
7	20230712	195500	21627914700	86800	86800	86800	86800	0
8	20230712	195400	21627914700	86800	86800	86800	86800	0
9	20230712	195300	21627914700	86800	86800	86800	86800	0
10	20230712	195200	21627914700	86800	86800	86800	86800	0
11	20230712	195100	21627914700	86800	86800	86800	86800	0
12	20230712	195000	21627914700	86800	86800	86800	86800	0
13	20230712	194900	21627914700	86800	86800	86800	86800	0
14	20230712	194800	21627914700	86800	86800	86800	86800	0
15	20230712	194700	21627914700	86800	86800	86800	86800	0
16	20230712	194600	21627914700	86800	86800	86800	86800	0
17	20230712	194500	21627914700	86800	86800	86800	86800	0
18	20230712	194400	21627914700	86800	86800	86800	86800	0
19	20230712	194300	21627914700	86800	86800	86800	86800	0
20	20230712	194200	21627914700	86800	86800	86800	86800	0
21	20230712	194100	21627914700	86800	86800	86800	86800	0
22	20230712	194000	21627914700	86800	86800	86800	86800	0
23	20230712	193900	21627914700	86800	86800	86800	86800	0
24	20230712	193800	21627914700	86800	86800	86800	86800	0
25	20230712	193700	21627914700	86800	86800	86800	86800	0
26	20230712	193600	21627914700	86800	86800	86800	86800	0
27	20230712	193500	21627914700	86800	86800	86800	86800	0
28	20230712	193400	21627914700	86800	86800	86800	86800	0
29	20230712	193300	21627914700	86800	86800	86800	86800	0
30	20230712	193200	21627914700	86800	86800	86800	86800	0
31	20230712	193100	21627914700	86800	86800	86800	86800	0
32	20230712	193000	21627914700	86800	86800	86800	86800	7134
33	20230712	192900	21627914700	86800	86800	86800	86800	0
34	20230712	192800	21627914700	86800	86800	86800	86800	0
35	20230712	192700	21627914700	86800	86800	86800	86800	0
36	20230712	192600	21627914700	86800	86800	86800	86800	0
37	20230712	192500	21627914700	86800	86800	86800	86800	0
38	20230712	192400	21627914700	86800	86800	86800	86800	0
39	20230712	192300	21627914700	86800	86800	86800	86800	0
40	20230712	192200	21627914700	86800	86800	86800	86800	0
41	20230712	192100	21627914700	86800	86800	86800	86800	0
42	20230712	192000	21627914700	86800	86800	86800	86800	0
43	20230712	191900	21627914700	86800	86800	86800	86800	0
44	20230712	191800	21627914700	86800	86800	86800	86800	0
45	20230712	191700	21627914700	86800	86800	86800	86800	0
46	20230712	191600	21627914700	86800	86800	86800	86800	0
47	20230712	191500	21627914700	86800	86800	86800	86800	0
48	20230712	191400	21627914700	86800	86800	86800	86800	0
49	20230712	191300	21627914700	86800	86800	86800	86800	0
50	20230712	191200	21627914700	86800	86800	86800	86800	0
51	20230712	191100	21627914700	86800	86800	86800	86800	0
52	20230712	191000	21627914700	86800	86800	86800	86800	0
53	20230712	190900	21627914700	86800	86800	86800	86800	0
54	20230712	190800	21627914700	86800	86800	86800	86800	0
55	20230712	190700	21627914700	86800	86800	86800	86800	0
56	20230712	190600	21627914700	86800	86800	86800	86800	0
57	20230712	190500	21627914700	86800	86800	86800	86800	0
58	20230712	190400	21627914700	86800	86800	86800	86800	0
59	20230712	190300	21627914700	86800	86800	86800	86800	0
60	20230712	190200	21627914700	86800	86800	86800	86800	0
61	20230712	190100	21627914700	86800	86800	86800	86800	0
62	20230712	190000	21627914700	86800	86800	86800	86800	7134
63	20230712	185900	21627914700	86800	86800	86800	86800	0
64	20230712	185800	21627914700	86800	86800	86800	86800	0
65	20230712	185700	21627914700	86800	86800	86800	86800	0
66	20230712	185600	21627914700	86800	86800	86800	86800	0
67	20230712	185500	21627914700	86800	86800	86800	86800	0
68	20230712	185400	21627914700	86800	86800	86800	86800	0
69	20230712	185300	21627914700	86800	86800	86800	86800	0
70	20230712	185200	21627914700	86800	86800	86800	86800	0
71	20230712	185100	21627914700	86800	86800	86800	86800	0
72	20230712	185000	21627914700	86800	86800	86800	86800	0
73	20230712	184900	21627914700	86800	86800	86800	86800	0
74	20230712	184800	21627914700	86800	86800	86800	86800	0
75	20230712	184700	21627914700	86800	86800	86800	86800	0
76	20230712	184600	21627914700	86800	86800	86800	86800	0
77	20230712	184500	21627914700	86800	86800	86800	86800	0
78	20230712	184400	21627914700	86800	86800	86800	86800	0
79	20230712	184300	21627914700	86800	86800	86800	86800	0
80	20230712	184200	21627914700	86800	86800	86800	86800	0
81	20230712	184100	21627914700	86800	86800	86800	86800	0
82	20230712	184000	21627914700	86800	86800	86800	86800	0
83	20230712	183900	21627914700	86800	86800	86800	86800	0
84	20230712	183800	21627914700	86800	86800	86800	86800	0
85	20230712	183700	21627914700	86800	86800	86800	86800	0
86	20230712	183600	21627914700	86800	86800	86800	86800	0
87	20230712	183500	21627914700	86800	86800	86800	86800	0
88	20230712	183400	21627914700	86800	86800	86800	86800	0
89	20230712	183300	21627914700	86800	86800	86800	86800	0
90	20230712	183200	21627914700	86800	86800	86800	86800	0
91	20230712	183100	21627914700	86800	86800	86800	86800	0
92	20230712	183000	21627914700	86800	86800	86800	86800	7134
93	20230712	182900	21627914700	86800	86800	86800	86800	0
94	20230712	182800	21627914700	86800	86800	86800	86800	0
95	20230712	182700	21627914700	86800	86800	86800	86800	0
96	20230712	182600	21627914700	86800	86800	86800	86800	0
97	20230712	182500	21627914700	86800	86800	86800	86800	0
98	20230712	182400	21627914700	86800	86800	86800	86800	0
99	20230712	182300	21627914700	86800	86800	86800	86800	0
100	20230712	182200	21627914700	86800	86800	86800	86800	0
101	20230712	182100	21627914700	86800	86800	86800	86800	0
102	20230712	182000	21627914700	86800	86800	86800	86800	0
103	20230712	181900	21627914700	86800	86800	86800	86800	0
104	20230712	181800	21627914700	86800	86800	86800	86800	0
105	20230712	181700	21627914700	86800	86800	86800	86800	0
106	20230712	181600	21627914700	86800	86800	86800	86800	0
107	20230712	181500	21627914700	86800	86800	86800	86800	0
108	20230712	181400	21627914700	86800	86800	86800	86800	0
109	20230712	181300	21627914700	86800	86800	86800	86800	0
110	20230712	181200	21627914700	86800	86800	86800	86800	0
111	20230712	181100	21627914700	86800	86800	86800	86800	0
112	20230712	181000	21627914700	86800	86800	86800	86800	0
113	20230712	180900	21627914700	86800	86800	86800	86800	0
114	20230712	180800	21627914700	86800	86800	86800	86800	0
115	20230712	180700	21627914700	86800	86800	86800	86800	0
116	20230712	180600	21627914700	86800	86800	86800	86800	0
117	20230712	180500	21627914700	86800	86800	86800	86800	0
118	20230712	180400	21627914700	86800	86800	86800	86800	0
119	20230712	180300	21627914700	86800	86800	86800	86800	0
120	20230712	180200	21627914700	86800	86800	86800	86800	0
121	20230712	180100	21627914700	86800	86800	86800	86800	0
122	20230712	180000	21627914700	86800	86800	86800	86800	7134
123	20230712	175900	21627914700	86800	86800	86800	86800	0
124	20230712	175800	21627914700	86800	86800	86800	86800	0
125	20230712	175700	21627914700	86800	86800	86800	86800	0
126	20230712	175600	21627914700	86800	86800	86800	86800	0
127	20230712	175500	21627914700	86800	86800	86800	86800	0
128	20230712	175400	21627914700	86800	86800	86800	86800	0
129	20230712	175300	21627914700	86800	86800	86800	86800	0
130	20230712	175200	21627914700	86800	86800	86800	86800	0
131	20230712	175100	21627914700	86800	86800	86800	86800	0
132	20230712	175000	21627914700	86800	86800	86800	86800	0
133	20230712	174900	21627914700	86800	86800	86800	86800	0
134	20230712	174800	21627914700	86800	86800	86800	86800	0
135	20230712	174700	21627914700	86800	86800	86800	86800	0
136	20230712	174600	21627914700	86800	86800	86800	86800	0
137	20230712	174500	21627914700	86800	86800	86800	86800	0
138	20230712	174400	21627914700	86800	86800	86800	86800	0
139	20230712	174300	21627914700	86800	86800	86800	86800	0
140	20230712	174200	21627914700	86800	86800	86800	86800	0
141	20230712	174100	21627914700	86800	86800	86800	86800	0
142	20230712	174000	21627914700	86800	86800	86800	86800	0
143	20230712	173900	21627914700	86800	86800	86800	86800	0
144	20230712	173800	21627914700	86800	86800	86800	86800	0
145	20230712	173700	21627914700	86800	86800	86800	86800	0
146	20230712	173600	21627914700	86800	86800	86800	86800	0
147	20230712	173500	21627914700	86800	86800	86800	86800	0
148	20230712	173400	21627914700	86800	86800	86800	86800	0
149	20230712	173300	21627914700	86800	86800	86800	86800	0
150	20230712	173200	21627914700	86800	86800	86800	86800	0
151	20230712	173100	21627914700	86800	86800	86800	86800	0
152	20230712	173000	21627914700	86800	86800	86800	86800	7134
153	20230712	172900	21627914700	86800	86800	86800	86800	0
154	20230712	172800	21627914700	86800	86800	86800	86800	0
155	20230712	172700	21627914700	86800	86800	86800	86800	0
156	20230712	172600	21627914700	86800	86800	86800	86800	0
157	20230712	172500	21627914700	86800	86800	86800	86800	0
158	20230712	172400	21627914700	86800	86800	86800	86800	0
159	20230712	172300	21627914700	86800	86800	86800	86800	0
160	20230712	172200	21627914700	86800	86800	86800	86800	0
161	20230712	172100	21627914700	86800	86800	86800	86800	0
162	20230712	172000	21627914700	86800	86800	86800	86800	0
163	20230712	171900	21627914700	86800	86800	86800	86800	0
164	20230712	171800	21627914700	86800	86800	86800	86800	0
165	20230712	171700	21627914700	86800	86800	86800	86800	0
166	20230712	171600	21627914700	86800	86800	86800	86800	0
167	20230712	171500	21627914700	86800	86800	86800	86800	0
168	20230712	171400	21627914700	86800	86800	86800	86800	0
169	20230712	171300	21627914700	86800	86800	86800	86800	0
170	20230712	171200	21627914700	86800	86800	86800	86800	0
171	20230712	171100	21627914700	86800	86800	86800	86800	0
172	20230712	171000	21627914700	86800	86800	86800	86800	0
173	20230712	170900	21627914700	86800	86800	86800	86800	0
174	20230712	170800	21627914700	86800	86800	86800	86800	0
175	20230712	170700	21627914700	86800	86800	86800	86800	0
176	20230712	170600	21627914700	86800	86800	86800	86800	0
177	20230712	170500	21627914700	86800	86800	86800	86800	0
178	20230712	170400	21627914700	86800	86800	86800	86800	0
179	20230712	170300	21627914700	86800	86800	86800	86800	0
180	20230712	170200	21627914700	86800	86800	86800	86800	0
181	20230712	170100	21627914700	86800	86800	86800	86800	0
182	20230712	170000	21627914700	86800	86800	86800	86800	7134
183	20230712	165900	21627914700	86800	86800	86800	86800	0
184	20230712	165800	21627914700	86800	86800	86800	86800	0
185	20230712	165700	21627914700	86800	86800	86800	86800	0
186	20230712	165600	21627914700	86800	86800	86800	86800	0
187	20230712	165500	21627914700	86800	86800	86800	86800	0
188	20230712	165400	21627914700	86800	86800	86800	86800	0
189	20230712	165300	21627914700	86800	86800	86800	86800	0
190	20230712	165200	21627914700	86800	86800	86800	86800	0
191	20230712	165100	21627914700	86800	86800	86800	86800	0
192	20230712	165000	21627914700	86800	86800	86800	86800	0
193	20230712	164900	21627914700	86800	86800	86800	86800	0
194	20230712	164800	21627914700	86800	86800	86800	86800	0
195	20230712	164700	21627914700	86800	86800	86800	86800	0
196	20230712	164600	21627914700	86800	86800	86800	86800	0
197	20230712	164500	21627914700	86800	86800	86800	86800	0
198	20230712	164400	21627914700	86800	86800	86800	86800	0
199	20230712	164300	21627914700	86800	86800	86800	86800	0
200	20230712	164200	21627914700	86800	86800	86800	86800	0
201	20230712	164100	21627914700	86800	86800	86800	86800	0
202	20230712	164000	21627914700	86800	86800	86800	86800	0
203	20230712	163900	21627914700	86800	86800	86800	86800	0
204	20230712	163800	21627914700	86800	86800	86800	86800	0
205	20230712	163700	21627914700	86800	86800	86800	86800	0
206	20230712	163600	21627914700	86800	86800	86800	86800	0
207	20230712	163500	21627914700	86800	86800	86800	86800	0
208	20230712	163400	21627914700	86800	86800	86800	86800	0
209	20230712	163300	21627914700	86800	86800	86800	86800	0
210	20230712	163200	21627914700	86800	86800	86800	86800	0
211	20230712	163100	21627914700	86800	86800	86800	86800	0
212	20230712	163000	21627914700	86800	86800	86800	86800	7134
213	20230712	162900	21627914700	86800	86800	86800	86800	0
214	20230712	162800	21627914700	86800	86800	86800	86800	0
215	20230712	162700	21627914700	86800	86800	86800	86800	0
216	20230712	162600	21627914700	86800	86800	86800	86800	0
217	20230712	162500	21627914700	86800	86800	86800	86800	0
218	20230712	162400	21627914700	86800	86800	86800	86800	0
219	20230712	162300	21627914700	86800	86800	86800	86800	0
220	20230712	162200	21627914700	86800	86800	86800	86800	0
221	20230712	162100	21627914700	86800	86800	86800	86800	0
222	20230712	162000	21627914700	86800	86800	86800	86800	0
223	20230712	161900	21627914700	86800	86800	86800	86800	0
224	20230712	161800	21627914700	86800	86800	86800	86800	0
225	20230712	161700	21627914700	86800	86800	86800	86800	0
226	20230712	161600	21627914700	86800	86800	86800	86800	0
227	20230712	161500	21627914700	86800	86800	86800	86800	0
228	20230712	161400	21627914700	86800	86800	86800	86800	0
229	20230712	161300	21627914700	86800	86800	86800	86800	0
230	20230712	161200	21627914700	86800	86800	86800	86800	0
231	20230712	161100	21627914700	86800	86800	86800	86800	0
232	20230712	161000	21627914700	86800	86800	86800	86800	0
233	20230712	160900	21627914700	86800	86800	86800	86800	0
234	20230712	160800	21627914700	86800	86800	86800	86800	0
235	20230712	160700	21627914700	86800	86800	86800	86800	0
236	20230712	160600	21627914700	86800	86800	86800	86800	0
237	20230712	160500	21627914700	86800	86800	86800	86800	0
238	20230712	160400	21627914700	86800	86800	86800	86800	0
239	20230712	160300	21627914700	86800	86800	86800	86800	0
240	20230712	160200	21627914700	86800	86800	86800	86800	0
241	20230712	160100	21627914700	86800	86800	86800	86800	0
242	20230712	160000	21627914700	86800	86800	86800	86800	7134
243	20230712	155900	21627914700	86800	86800	86800	86800	0
244	20230712	155800	21627914700	86800	86800	86800	86800	0
245	20230712	155700	21627914700	86800	86800	86800	86800	0
246	20230712	155600	21627914700	86800	86800	86800	86800	0
247	20230712	155500	21627914700	86800	86800	86800	86800	0
248	20230712	155400	21627914700	86800	86800	86800	86800	0
249	20230712	155300	21627914700	86800	86800	86800	86800	0
250	20230712	155200	21627914700	86800	86800	86800	86800	0
251	20230712	155100	21627914700	86800	86800	86800	86800	0
252	20230712	155000	21627914700	86800	86800	86800	86800	0
253	20230712	154900	21627914700	86800	86800	86800	86800	0
254	20230712	154800	21627914700	86800	86800	86800	86800	0
255	20230712	154700	21627914700	86800	86800	86800	86800	0
256	20230712	154600	21627914700	86800	86800	86800	86800	0
257	20230712	154500	21627914700	86800	86800	86800	86800	0
258	20230712	154400	21627914700	86800	86800	86800	86800	0
259	20230712	154300	21627914700	86800	86800	86800	86800	0
260	20230712	154200	21627914700	86800	86800	86800	86800	0
261	20230712	154100	21627914700	86800	86800	86800	86800	0
262	20230712	154000	21627914700	86800	86800	86800	86800	0
263	20230712	153900	21627914700	86800	86800	86800	86800	0
264	20230712	153800	21627914700	86800	86800	86800	86800	0
265	20230712	153700	21627914700	86800	86800	86800	86800	0
266	20230712	153600	21627914700	86800	86800	86800	86800	0
267	20230712	153500	21627914700	86800	86800	86800	86800	0
268	20230712	153400	21627914700	86800	86800	86800	86800	0
269	20230712	153300	21627914700	86800	86800	86800	86800	0
270	20230712	153200	21627914700	86800	86800	86800	86800	0
271	20230712	153100	21627914700	86800	86800	86800	86800	0
272	20230712	153000	21627914700	86800	86800	86800	86800	14268
273	20230712	152900	21008683500	86900	86900	86900	86900	0
274	20230712	152800	21008683500	86900	86900	86900	86900	0
275	20230712	152700	21008683500	86900	86900	86900	86900	0
276	20230712	152600	21008683500	86900	86900	86900	86900	0
277	20230712	152500	21008683500	86900	86900	86900	86900	0
278	20230712	152400	21008683500	86900	86900	86900	86900	0
279	20230712	152300	21008683500	86900	86900	86900	86900	0
280	20230712	152200	21008683500	86900	86900	86900	86900	0
281	20230712	152100	21008683500	86900	86900	86900	86900	0
282	20230712	152000	21008683500	86900	86900	86900	86900	0
283	20230712	151900	21008683500	86900	86700	86900	86700	748
284	20230712	151800	20943747500	86800	86800	86800	86600	500
285	20230712	151700	20900398800	86800	86700	86800	86700	479
286	20230712	151600	20858847200	86800	86700	86800	86600	826
287	20230712	151500	20787242000	86700	86600	86700	86600	151
288	20230712	151400	20774157400	86600	86500	86600	86400	549
289	20230712	151300	20726644600	86500	86400	86500	86400	245
290	20230712	151200	20705458200	86500	86400	86500	86400	998
291	20230712	151100	20619150600	86400	86500	86600	86400	759
292	20230712	151000	20553526300	86500	86500	86500	86400	354
293	20230712	150900	20522909600	86500	86400	86500	86300	598
294	20230712	150800	20471227300	86500	86600	86600	86300	1603
295	20230712	150700	20332679500	86600	86500	86600	86400	1301
296	20230712	150600	20220206100	86400	86500	86500	86400	1086
297	20230712	150500	20126273800	86400	86500	86500	86400	548
298	20230712	150400	20078910000	86500	86500	86500	86400	403
299	20230712	150300	20044050800	86500	86500	86500	86400	367
300	20230712	150200	20012317400	86500	86500	86500	86400	194
301	20230712	150100	19995538500	86500	86500	86500	86400	257
302	20230712	150000	19973310800	86400	86400	86500	86400	525
303	20230712	145900	19927923900	86500	86400	86500	86400	3630
304	20230712	145800	19614271700	86500	86400	86600	86400	405
305	20230712	145700	19579246700	86500	86500	86500	86400	1006
306	20230712	145600	19492233600	86400	86500	86500	86400	231
307	20230712	145500	19472257300	86400	86500	86500	86400	473
308	20230712	145400	19431358200	86400	86500	86600	86400	347
309	20230712	145300	19401335600	86500	86600	86600	86400	431
310	20230712	145200	19364063100	86600	86400	86600	86400	630
311	20230712	145100	19309569900	86400	86500	86600	86400	373
312	20230712	145000	19277311300	86500	86400	86500	86400	521
313	20230712	144900	19232265600	86500	86500	86600	86400	408
314	20230712	144800	19196976200	86400	86600	86600	86400	441
315	20230712	144700	19158844700	86600	86500	86700	86400	521
316	20230712	144600	19113745000	86600	86400	86600	86400	427
317	20230712	144500	19076811300	86400	86500	86600	86400	383
318	20230712	144400	19043672700	86500	86600	86700	86400	311
319	20230712	144300	19016757700	86600	86400	86700	86300	419
320	20230712	144200	18980530900	86400	86600	86700	86400	1417
321	20230712	144100	18858058600	86700	86700	86800	86600	445
322	20230712	144000	18819491200	86700	86700	86700	86600	296
323	20230712	143900	18793837100	86600	86500	86700	86500	262
324	20230712	143800	18771142200	86500	86600	86600	86500	269
325	20230712	143700	18747849600	86500	86600	86600	86500	306
326	20230712	143600	18721358600	86700	86600	86700	86600	296
327	20230712	143500	18695722500	86700	86500	86700	86500	369
328	20230712	143400	18663740100	86500	86500	86600	86400	303
329	20230712	143300	18637522700	86600	86400	86600	86400	279
330	20230712	143200	18613368900	86400	86500	86600	86400	478
331	20230712	143100	18572022500	86600	86500	86600	86400	820
332	20230712	143000	18501107300	86600	86600	86600	86400	363
333	20230712	142900	18469703100	86600	86400	86700	86400	360
334	20230712	142800	18438563500	86400	86700	86700	86400	429
335	20230712	142700	18401426200	86700	86500	86700	86400	649
336	20230712	142600	18345313100	86400	86600	86600	86400	962
337	20230712	142500	18262146500	86600	86600	86600	86500	245
338	20230712	142400	18240934600	86600	86500	86700	86500	294
339	20230712	142300	18215476200	86600	86500	86700	86500	428
340	20230712	142200	18178421700	86600	86600	86600	86500	262
341	20230712	142100	18155736100	86600	86500	86700	86500	351
342	20230712	142000	18125342100	86500	86600	86700	86500	453
343	20230712	141900	18086117100	86500	86600	86700	86500	317
344	20230712	141800	18058653000	86500	86700	86700	86500	466
345	20230712	141700	18018296800	86600	86500	86800	86500	391
346	20230712	141600	17984413500	86500	86600	86700	86500	431
347	20230712	141500	17947096600	86600	86500	86600	86400	374
348	20230712	141400	17914739900	86400	86400	86500	86400	389
349	20230712	141300	17881099100	86400	86500	86500	86400	395
350	20230712	141200	17846962200	86400	86400	86400	86300	544
351	20230712	141100	17799985300	86400	86400	86400	86200	969
352	20230712	141000	17716340800	86300	86400	86500	86300	544
353	20230712	140900	17669339900	86500	86600	86600	86500	365
354	20230712	140800	17637752000	86600	86600	86700	86500	665
355	20230712	140700	17580202800	86700	86700	86700	86500	1461
356	20230712	140600	17453659900	86600	86600	86700	86500	1168
357	20230712	140500	17352491300	86600	86500	86600	86500	776
358	20230712	140400	17285293700	86600	86500	86600	86400	629
359	20230712	140300	17230886000	86600	86600	86700	86600	713
360	20230712	140200	17169136800	86600	86700	86800	86600	410
361	20230712	140100	17133593900	86800	86800	86800	86600	312
362	20230712	140000	17106521800	86800	86800	86800	86700	512
363	20230712	135900	17062111200	86800	86800	86800	86600	1006
364	20230712	135800	16974874400	86900	86800	86900	86700	911
365	20230712	135700	16895806700	86800	86900	87000	86800	370
366	20230712	135600	16863653300	86800	87000	87000	86800	842
367	20230712	135500	16790461400	87000	86800	87000	86800	402
368	20230712	135400	16755508000	86900	86900	86900	86800	758
369	20230712	135300	16689645900	86800	86900	86900	86800	414
370	20230712	135200	16653679600	86900	86900	87000	86800	345
371	20230712	135100	16623700400	86900	87000	87000	86900	632
372	20230712	135000	16568764100	87000	86900	87100	86900	332
373	20230712	134900	16539880700	87000	87000	87000	86900	420
374	20230712	134800	16503352800	87000	86900	87000	86900	638
375	20230712	134700	16447855700	87000	87000	87100	86900	540
376	20230712	134600	16400878800	87000	87000	87100	86900	342
377	20230712	134500	16371112300	87000	87100	87100	87000	371
378	20230712	134400	16338814300	87100	87100	87100	87000	459
379	20230712	134300	16298854600	87100	87000	87100	87000	326
380	20230712	134200	16270469100	87100	87100	87200	87000	454
381	20230712	134100	16230935800	87100	87100	87200	87000	1195
382	20230712	134000	16126850700	87100	87100	87100	87000	539
383	20230712	133900	16079919100	87100	87100	87100	87000	431
384	20230712	133800	16042396300	87100	87100	87100	87000	1188
385	20230712	133700	15938969200	87100	86900	87100	86900	435
386	20230712	133600	15901119200	87000	87000	87100	87000	617
387	20230712	133500	15847413100	87000	87000	87200	87000	298
388	20230712	133400	15821468600	87100	87200	87200	87100	979
389	20230712	133300	15736179300	87200	87100	87200	87100	336
390	20230712	133200	15706885100	87100	87100	87200	87100	483
391	20230712	133100	15664772800	87200	87300	87300	87100	571
392	20230712	133000	15614982000	87300	87300	87300	87200	507
393	20230712	132900	15570731500	87300	87200	87300	87200	485
394	20230712	132800	15528425700	87300	87200	87300	87200	536
395	20230712	132700	15481684200	87200	87400	87500	87200	905
396	20230712	132600	15402602700	87400	87400	87400	87300	409
397	20230712	132500	15366869200	87400	87300	87400	87300	371
398	20230712	132400	15334449800	87300	87400	87400	87300	615
399	20230712	132300	15280709000	87400	87400	87500	87300	497
400	20230712	132200	15237260000	87400	87500	87500	87400	1053
401	20230712	132100	15145169700	87500	87300	87500	87200	2019
402	20230712	132000	14968742000	87300	87300	87300	87200	1218
403	20230712	131900	14862417800	87200	87200	87300	87100	679
404	20230712	131800	14803207300	87200	87200	87200	87100	483
405	20230712	131700	14761113800	87200	87100	87200	87000	1478
406	20230712	131600	14632266400	87100	86900	87200	86900	4991
407	20230712	131500	14197966400	86700	86700	86900	86600	1858
408	20230712	131400	14036706100	86700	86600	86700	86600	325
409	20230712	131300	14008555000	86600	86400	86600	86400	429
410	20230712	131200	13971427600	86500	86500	86500	86400	1214
411	20230712	131100	13866478600	86400	86300	86500	86300	397
412	20230712	131000	13832187000	86400	86400	86400	86300	336
413	20230712	130900	13803179800	86400	86500	86500	86300	262
414	20230712	130800	13780543800	86400	86500	86500	86400	303
415	20230712	130700	13754357700	86500	86500	86600	86400	376
416	20230712	130600	13721831700	86500	86400	86500	86400	233
417	20230712	130500	13701684800	86500	86500	86500	86400	201
418	20230712	130400	13684308000	86500	86500	86500	86400	283
419	20230712	130300	13659840200	86400	86500	86500	86400	313
420	20230712	130200	13632785100	86400	86600	86600	86300	1610
421	20230712	130100	13493693200	86500	86500	86600	86400	321
422	20230712	130000	13465925500	86600	86400	86600	86400	204
423	20230712	125900	13448280100	86500	86500	86500	86400	559
424	20230712	125800	13399930300	86500	86500	86500	86400	170
425	20230712	125700	13385238100	86500	86400	86500	86400	316
426	20230712	125600	13357909900	86500	86400	86600	86400	310
427	20230712	125500	13331098400	86400	86500	86500	86400	232
428	20230712	125400	13311040100	86500	86400	86500	86400	220
429	20230712	125300	13292024600	86500	86500	86500	86400	304
430	20230712	125200	13265747900	86500	86500	86500	86400	183
431	20230712	125100	13249926100	86400	86400	86500	86400	242
432	20230712	125000	13229015700	86500	86500	86500	86400	333
433	20230712	124900	13200233500	86500	86500	86600	86500	474
434	20230712	124800	13159225000	86500	86600	86600	86500	205
435	20230712	124700	13141481700	86500	86500	86600	86500	156
436	20230712	124600	13127980700	86500	86600	86600	86500	222
437	20230712	124500	13108758600	86500	86600	86600	86500	198
438	20230712	124400	13091626300	86600	86500	86600	86500	101
439	20230712	124300	13082884700	86600	86400	86600	86400	300
440	20230712	124200	13056938500	86400	86500	86500	86300	193
441	20230712	124100	13040266200	86400	86500	86500	86300	1214
442	20230712	124000	12935376400	86500	86500	86600	86400	114
443	20230712	123900	12925512600	86500	86500	86600	86500	150
444	20230712	123800	12912529900	86600	86600	86600	86500	131
445	20230712	123700	12901190900	86500	86500	86600	86500	140
446	20230712	123600	12889079200	86500	86400	86500	86400	197
447	20230712	123500	12872045100	86500	86500	86500	86400	325
448	20230712	123400	12843944500	86500	86600	86600	86500	285
449	20230712	123300	12819278700	86600	86500	86700	86500	80
450	20230712	123200	12812351100	86600	86400	86600	86400	167
451	20230712	123100	12797908300	86400	86500	86600	86400	257
452	20230712	123000	12775686300	86600	86600	86600	86600	172
453	20230712	122900	12760791100	86500	86600	86600	86500	113
454	20230712	122800	12751012700	86700	86700	86800	86600	205
455	20230712	122700	12733241800	86600	86600	86700	86600	124
456	20230712	122600	12722494800	86600	86700	86700	86500	116
457	20230712	122500	12712448700	86600	86700	86800	86600	256
458	20230712	122400	12690242800	86700	86800	86800	86700	233
459	20230712	122300	12670030600	86800	86700	86800	86700	190
460	20230712	122200	12653544300	86700	86700	86800	86400	1126
461	20230712	122100	12556154200	86600	86700	86700	86600	179
462	20230712	122000	12540643700	86600	86700	86700	86600	132
463	20230712	121900	12529204500	86700	86600	86700	86500	88
464	20230712	121800	12521583100	86600	86600	86700	86600	332
465	20230712	121700	12492818900	86700	86700	86700	86600	116
466	20230712	121600	12482771000	86700	86600	86700	86600	206
467	20230712	121500	12464915700	86600	86700	86800	86600	192
468	20230712	121400	12448277800	86700	86900	86900	86700	966
469	20230712	121300	12364490700	86800	86800	86900	86700	719
470	20230712	121200	12302081800	86900	86700	86900	86700	794
471	20230712	121100	12233175300	86800	86700	86800	86700	122
472	20230712	121000	12222586200	86800	86800	86800	86700	232
473	20230712	120900	12202465500	86800	86800	86800	86700	190
474	20230712	120800	12185980200	86700	86800	86800	86700	107
475	20230712	120700	12176700200	86700	86800	86800	86700	222
476	20230712	120600	12157438100	86800	86600	86800	86600	275
477	20230712	120500	12133594500	86600	86600	86700	86500	148
478	20230712	120400	12120780800	86600	86800	86800	86500	728
479	20230712	120300	12057677300	86800	86500	86800	86500	973
480	20230712	120200	11973366400	86500	86600	86600	86400	251
481	20230712	120100	11951651600	86600	86300	86600	86300	1165
482	20230712	120000	11850909100	86300	86300	86300	86200	206
483	20230712	115900	11833138100	86300	86400	86400	86200	189
484	20230712	115800	11816826400	86300	86400	86400	86200	297
485	20230712	115700	11791190700	86400	86300	86400	86300	282
486	20230712	115600	11766843300	86400	86300	86400	86200	448
487	20230712	115500	11728179800	86400	86200	86400	86200	139
488	20230712	115400	11716183000	86200	86200	86300	86200	211
489	20230712	115300	11697986600	86200	86300	86300	86200	220
490	20230712	115200	11679006500	86300	86200	86300	86200	189
491	20230712	115100	11662705700	86300	86300	86300	86200	109
492	20230712	115000	11653305700	86300	86300	86300	86200	131
493	20230712	114900	11642002800	86300	86400	86400	86200	270
494	20230712	114800	11618711400	86400	86300	86400	86300	330
495	20230712	114700	11590214100	86300	86200	86400	86200	842
496	20230712	114600	11517553100	86300	86300	86300	86200	464
497	20230712	114500	11477525500	86200	86300	86300	86200	69
498	20230712	114400	11471573800	86300	86300	86300	86200	344
499	20230712	114300	11441905200	86300	86300	86400	86200	264
500	20230712	114200	11419131700	86300	86300	86400	86300	169
501	20230712	114100	11404542200	86400	86300	86400	86200	780
502	20230712	114000	11337222500	86400	86400	86400	86300	159
503	20230712	113900	11323491200	86400	86300	86400	86300	573
504	20230712	113800	11274023500	86300	86400	86500	86300	318
505	20230712	113700	11246546900	86400	86400	86600	86400	487
506	20230712	113600	11204429400	86400	86500	86500	86300	965
507	20230712	113500	11121132200	86500	86200	86600	86100	4047
508	20230712	113400	10771139800	86200	86000	86200	85900	1353
509	20230712	113300	10654694000	85900	85900	85900	85800	868
510	20230712	113200	10580146200	85900	85900	85900	85800	748
511	20230712	113100	10515944500	85900	85800	85900	85800	173
512	20230712	113000	10501092000	85800	85900	85900	85800	285
513	20230712	112900	10476624200	85800	85900	85900	85800	739
514	20230712	112800	10413205900	85900	86000	86000	85800	124
515	20230712	112700	10402555600	85900	85900	86000	85800	1487
516	20230712	112600	10274822500	86000	85900	86000	85900	124
517	20230712	112500	10264165600	85900	86000	86000	85900	246
518	20230712	112400	10243017500	86000	86000	86000	85900	312
519	20230712	112300	10216185900	86000	86000	86100	86000	359
520	20230712	112200	10185299200	86000	86000	86100	86000	115
521	20230712	112100	10175408200	86000	86000	86100	86000	153
522	20230712	112000	10162239600	86000	86100	86100	86000	384
523	20230712	111900	10129196800	86000	86000	86100	86000	58
524	20230712	111800	10124206800	86000	86100	86100	86000	223
525	20230712	111700	10105010800	86100	86100	86100	86000	302
526	20230712	111600	10079034700	86000	86000	86100	85900	1598
527	20230712	111500	9941675900	86000	86000	86000	85900	121
528	20230712	111400	9931275000	86000	86000	86000	85900	464
529	20230712	111300	9891374800	86000	85900	86000	85900	241
530	20230712	111200	9870666300	85900	86000	86000	85900	234
531	20230712	111100	9850562200	86000	86000	86100	85900	549
532	20230712	111000	9803334600	86100	86100	86100	85900	1033
533	20230712	110900	9714548100	86000	86000	86100	86000	252
534	20230712	110800	9692868000	86000	86000	86100	86000	1708
535	20230712	110700	9545969900	86000	86000	86100	86000	359
536	20230712	110600	9515086800	86100	86100	86100	86000	221
537	20230712	110500	9496070000	86100	86000	86100	86000	143
538	20230712	110400	9483767800	86100	86100	86100	86000	299
539	20230712	110300	9458036300	86200	86100	86200	86000	352
540	20230712	110200	9427725900	86100	86100	86100	86000	163
541	20230712	110100	9413696600	86100	86100	86200	86100	330
542	20230712	110000	9385279700	86100	86100	86200	86100	950
543	20230712	105900	9303484600	86100	86400	86400	86100	1408
544	20230712	105800	9182020600	86400	86400	86400	86300	668
545	20230712	105700	9124313200	86400	86300	86400	86200	797
546	20230712	105600	9055526700	86200	86300	86300	86200	208
547	20230712	105500	9037593300	86300	86300	86300	86200	156
548	20230712	105400	9024132600	86200	86200	86300	86200	79
549	20230712	105300	9017320900	86200	86300	86300	86200	428
550	20230712	105200	8980416500	86200	86300	86300	86200	63
551	20230712	105100	8974985400	86200	86200	86300	86200	127
552	20230712	105000	8964030400	86200	86200	86300	86200	176
553	20230712	104900	8948855600	86200	86200	86300	86200	154
554	20230712	104800	8935580000	86300	86200	86300	86200	154
555	20230712	104700	8922296700	86200	86300	86300	86200	348
556	20230712	104600	8892298700	86200	86100	86300	86000	178
557	20230712	104500	8876968900	86100	86000	86200	86000	584
558	20230712	104400	8826664200	86100	86000	86100	86000	689
559	20230712	104300	8767352200	86000	86000	86100	86000	112
560	20230712	104200	8757719100	86000	86000	86100	86000	179
561	20230712	104100	8742320900	86100	85900	86100	85900	1291
562	20230712	104000	8631316700	85900	85900	86000	85900	207
563	20230712	103900	8613528500	86000	86000	86000	85900	209
564	20230712	103800	8595563000	86000	86000	86000	85900	372
565	20230712	103700	8563603100	85900	85900	86000	85900	186
566	20230712	103600	8547615200	85900	86000	86000	85900	152
567	20230712	103500	8534552200	85900	86000	86000	85900	1267
568	20230712	103400	8425709600	85900	85900	86000	85900	409
569	20230712	103300	8390573300	85900	86000	86000	85900	111
570	20230712	103200	8381032000	86000	86000	86000	85900	211
571	20230712	103100	8362894100	86000	86000	86000	85900	483
572	20230712	103000	8321369200	85900	85900	86000	85900	318
573	20230712	102900	8294026900	86000	85900	86000	85900	72
574	20230712	102800	8287840200	86000	86000	86000	85900	298
575	20230712	102700	8262231800	85900	86000	86000	85900	321
576	20230712	102600	8234636700	86000	86100	86100	86000	556
577	20230712	102500	8186813600	86100	86100	86100	86000	233
578	20230712	102400	8166764600	86100	86200	86200	85900	564
579	20230712	102300	8118224900	86200	86200	86200	85900	4125
580	20230712	102200	7763508700	86000	86300	86400	86000	8739
581	20230712	102100	7010640700	86300	86400	86400	86300	178
582	20230712	102000	6995275500	86400	86400	86400	86300	57
583	20230712	101900	6990352800	86400	86500	86500	86300	454
584	20230712	101800	6951127100	86400	86500	86500	86400	745
585	20230712	101700	6886740600	86400	86400	86500	86400	207
586	20230712	101600	6868849000	86400	86500	86500	86400	83
587	20230712	101500	6861677300	86500	86400	86500	86400	115
588	20230712	101400	6851738100	86500	86500	86500	86400	307
589	20230712	101300	6825212200	86400	86500	86500	86400	149
590	20230712	101200	6812336700	86500	86500	86600	86400	194
591	20230712	101100	6795563200	86500	86500	86600	86500	541
592	20230712	101000	6748765600	86600	86500	86600	86500	72
593	20230712	100900	6742535600	86500	86600	86600	86500	78
594	20230712	100800	6735782100	86600	86500	86600	86500	155
595	20230712	100700	6722373200	86500	86500	86600	86500	20
596	20230712	100600	6720642800	86500	86500	86600	86400	133
597	20230712	100500	6709146300	86500	86500	86500	86400	140
598	20230712	100400	6697041400	86500	86300	86600	86300	206
599	20230712	100300	6679230500	86300	86400	86400	86300	199
600	20230712	100200	6662042400	86400	86400	86500	86300	189
601	20230712	100100	6645716300	86500	86300	86500	86300	798
602	20230712	100000	6576741500	86500	86300	86500	86200	2914
603	20230712	095900	6325219400	86200	86300	86300	86200	234
604	20230712	095800	6305031800	86400	86300	86400	86300	654
605	20230712	095700	6248580500	86400	86300	86400	86300	673
606	20230712	095600	6190467500	86300	86300	86400	86300	208
607	20230712	095500	6172514300	86400	86300	86400	86300	382
608	20230712	095400	6139544100	86300	86300	86400	86300	481
609	20230712	095300	6098029800	86300	86300	86400	86200	280
610	20230712	095200	6073866100	86300	86400	86500	86200	2619
611	20230712	095100	5847644700	86500	86500	86600	86400	1277
612	20230712	095000	5737188000	86500	86500	86600	86400	139
613	20230712	094900	5725162600	86600	86800	86800	86500	1447
614	20230712	094800	5599935300	86800	86700	86800	86600	880
615	20230712	094700	5523641400	86700	86700	86800	86700	71
616	20230712	094600	5517481300	86800	86700	86800	86600	398
617	20230712	094500	5482971500	86700	86700	86700	86600	278
618	20230712	094400	5458883700	86700	86700	86800	86500	436
619	20230712	094300	5421112500	86600	86500	86600	86400	416
620	20230712	094200	5385108600	86600	86500	86600	86400	503
621	20230712	094100	5341594000	86500	86500	86500	86400	418
622	20230712	094000	5305450000	86500	86500	86600	86400	918
623	20230712	093900	5226048400	86400	86500	86600	86400	436
624	20230712	093800	5188339400	86500	86700	86800	86500	1238
625	20230712	093700	5081099900	86800	86800	86900	86700	900
626	20230712	093600	5002949700	86900	86900	86900	86800	293
627	20230712	093500	4977492900	86900	87200	87200	86800	983
628	20230712	093400	4892026300	87200	87100	87200	87100	259
629	20230712	093300	4869459300	87200	87200	87300	87100	1571
630	20230712	093200	4732454500	87200	87200	87200	87100	490
631	20230712	093100	4689728200	87200	87300	87300	87100	1087
632	20230712	093000	4594958300	87300	87400	87400	87200	810
633	20230712	092900	4524249000	87400	87400	87400	87300	895
634	20230712	092800	4446079300	87400	87400	87400	87300	493
635	20230712	092700	4402997600	87400	87300	87400	87200	541
636	20230712	092600	4355759200	87200	86900	87300	86900	2561
637	20230712	092500	4132762400	86900	87000	87000	86800	1640
638	20230712	092400	3990279200	87000	87300	87300	86900	1514
639	20230712	092300	3858453600	87300	87100	87500	87100	3788
640	20230712	092200	3527496900	87100	87000	87100	86900	1902
641	20230712	092100	3361974400	87000	86800	87000	86800	1843
642	20230712	092000	3201830700	86900	86900	86900	86800	561
643	20230712	091900	3153083900	86900	86300	86900	86200	2159
644	20230712	091800	2966178200	86300	86200	86300	86200	235
645	20230712	091700	2945912100	86200	86400	86400	86200	392
646	20230712	091600	2912090400	86300	86300	86400	86200	356
647	20230712	091500	2881382600	86300	86300	86300	86200	1238
648	20230712	091400	2774549200	86200	86100	86300	86100	702
649	20230712	091300	2714052100	86100	86500	86500	86100	1252
650	20230712	091200	2606184100	86500	86700	86700	86200	505
651	20230712	091100	2562463700	86700	86200	86700	86200	376
652	20230712	091000	2529916000	86200	86800	86900	86200	2985
653	20230712	090900	2271675300	86700	86400	86700	86400	3535
654	20230712	090800	1965936600	86400	86400	86500	86200	682
655	20230712	090700	1907017500	86300	86000	86400	86000	1509
656	20230712	090600	1776967100	86100	86600	86600	86000	3058
657	20230712	090500	1513239100	86600	86800	87000	86600	2103
658	20230712	090400	1330922800	86700	86800	86800	86700	936
659	20230712	090300	1249689400	86800	86700	87000	86700	1208
660	20230712	090200	1144872400	86600	87500	87500	86600	4508
661	20230712	090100	752847000	87500	87300	87600	87300	3308
662	20230712	090000	463218700	87500	87500	87500	87200	5297