KissMeData/140860/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	200800	4659629500	190800	190800	190800	190800	662
3	20230705	200700	4659629500	190800	190800	190800	190800	0
4	20230705	200600	4659629500	190800	190800	190800	190800	0
5	20230705	200500	4659629500	190800	190800	190800	190800	0
6	20230705	200400	4659629500	190800	190800	190800	190800	0
7	20230705	200300	4659629500	190800	190800	190800	190800	0
8	20230705	200200	4659629500	190800	190800	190800	190800	0
9	20230705	200100	4659629500	190800	190800	190800	190800	0
10	20230705	200000	4659629500	190800	190800	190800	190800	0
11	20230705	195900	4659629500	190800	190800	190800	190800	0
12	20230705	195800	4659629500	190800	190800	190800	190800	0
13	20230705	195700	4659629500	190800	190800	190800	190800	0
14	20230705	195600	4659629500	190800	190800	190800	190800	0
15	20230705	195500	4659629500	190800	190800	190800	190800	0
16	20230705	195400	4659629500	190800	190800	190800	190800	0
17	20230705	195300	4659629500	190800	190800	190800	190800	0
18	20230705	195200	4659629500	190800	190800	190800	190800	0
19	20230705	195100	4659629500	190800	190800	190800	190800	0
20	20230705	195000	4659629500	190800	190800	190800	190800	0
21	20230705	194900	4659629500	190800	190800	190800	190800	0
22	20230705	194800	4659629500	190800	190800	190800	190800	0
23	20230705	194700	4659629500	190800	190800	190800	190800	0
24	20230705	194600	4659629500	190800	190800	190800	190800	0
25	20230705	194500	4659629500	190800	190800	190800	190800	0
26	20230705	194400	4659629500	190800	190800	190800	190800	0
27	20230705	194300	4659629500	190800	190800	190800	190800	0
28	20230705	194200	4659629500	190800	190800	190800	190800	0
29	20230705	194100	4659629500	190800	190800	190800	190800	0
30	20230705	194000	4659629500	190800	190800	190800	190800	0
31	20230705	193900	4659629500	190800	190800	190800	190800	0
32	20230705	193800	4659629500	190800	190800	190800	190800	662
33	20230705	193700	4659629500	190800	190800	190800	190800	0
34	20230705	193600	4659629500	190800	190800	190800	190800	0
35	20230705	193500	4659629500	190800	190800	190800	190800	0
36	20230705	193400	4659629500	190800	190800	190800	190800	0
37	20230705	193300	4659629500	190800	190800	190800	190800	0
38	20230705	193200	4659629500	190800	190800	190800	190800	0
39	20230705	193100	4659629500	190800	190800	190800	190800	0
40	20230705	193000	4659629500	190800	190800	190800	190800	0
41	20230705	192900	4659629500	190800	190800	190800	190800	0
42	20230705	192800	4659629500	190800	190800	190800	190800	0
43	20230705	192700	4659629500	190800	190800	190800	190800	0
44	20230705	192600	4659629500	190800	190800	190800	190800	0
45	20230705	192500	4659629500	190800	190800	190800	190800	0
46	20230705	192400	4659629500	190800	190800	190800	190800	0
47	20230705	192300	4659629500	190800	190800	190800	190800	0
48	20230705	192200	4659629500	190800	190800	190800	190800	0
49	20230705	192100	4659629500	190800	190800	190800	190800	0
50	20230705	192000	4659629500	190800	190800	190800	190800	0
51	20230705	191900	4659629500	190800	190800	190800	190800	0
52	20230705	191800	4659629500	190800	190800	190800	190800	0
53	20230705	191700	4659629500	190800	190800	190800	190800	0
54	20230705	191600	4659629500	190800	190800	190800	190800	0
55	20230705	191500	4659629500	190800	190800	190800	190800	0
56	20230705	191400	4659629500	190800	190800	190800	190800	0
57	20230705	191300	4659629500	190800	190800	190800	190800	0
58	20230705	191200	4659629500	190800	190800	190800	190800	0
59	20230705	191100	4659629500	190800	190800	190800	190800	0
60	20230705	191000	4659629500	190800	190800	190800	190800	0
61	20230705	190900	4659629500	190800	190800	190800	190800	0
62	20230705	190800	4659629500	190800	190800	190800	190800	662
63	20230705	190700	4659629500	190800	190800	190800	190800	0
64	20230705	190600	4659629500	190800	190800	190800	190800	0
65	20230705	190500	4659629500	190800	190800	190800	190800	0
66	20230705	190400	4659629500	190800	190800	190800	190800	0
67	20230705	190300	4659629500	190800	190800	190800	190800	0
68	20230705	190200	4659629500	190800	190800	190800	190800	0
69	20230705	190100	4659629500	190800	190800	190800	190800	0
70	20230705	190000	4659629500	190800	190800	190800	190800	0
71	20230705	185900	4659629500	190800	190800	190800	190800	0
72	20230705	185800	4659629500	190800	190800	190800	190800	0
73	20230705	185700	4659629500	190800	190800	190800	190800	0
74	20230705	185600	4659629500	190800	190800	190800	190800	0
75	20230705	185500	4659629500	190800	190800	190800	190800	0
76	20230705	185400	4659629500	190800	190800	190800	190800	0
77	20230705	185300	4659629500	190800	190800	190800	190800	0
78	20230705	185200	4659629500	190800	190800	190800	190800	0
79	20230705	185100	4659629500	190800	190800	190800	190800	0
80	20230705	185000	4659629500	190800	190800	190800	190800	0
81	20230705	184900	4659629500	190800	190800	190800	190800	0
82	20230705	184800	4659629500	190800	190800	190800	190800	0
83	20230705	184700	4659629500	190800	190800	190800	190800	0
84	20230705	184600	4659629500	190800	190800	190800	190800	0
85	20230705	184500	4659629500	190800	190800	190800	190800	0
86	20230705	184400	4659629500	190800	190800	190800	190800	0
87	20230705	184300	4659629500	190800	190800	190800	190800	0
88	20230705	184200	4659629500	190800	190800	190800	190800	0
89	20230705	184100	4659629500	190800	190800	190800	190800	0
90	20230705	184000	4659629500	190800	190800	190800	190800	0
91	20230705	183900	4659629500	190800	190800	190800	190800	0
92	20230705	183800	4659629500	190800	190800	190800	190800	662
93	20230705	183700	4659629500	190800	190800	190800	190800	0
94	20230705	183600	4659629500	190800	190800	190800	190800	0
95	20230705	183500	4659629500	190800	190800	190800	190800	0
96	20230705	183400	4659629500	190800	190800	190800	190800	0
97	20230705	183300	4659629500	190800	190800	190800	190800	0
98	20230705	183200	4659629500	190800	190800	190800	190800	0
99	20230705	183100	4659629500	190800	190800	190800	190800	0
100	20230705	183000	4659629500	190800	190800	190800	190800	0
101	20230705	182900	4659629500	190800	190800	190800	190800	0
102	20230705	182800	4659629500	190800	190800	190800	190800	0
103	20230705	182700	4659629500	190800	190800	190800	190800	0
104	20230705	182600	4659629500	190800	190800	190800	190800	0
105	20230705	182500	4659629500	190800	190800	190800	190800	0
106	20230705	182400	4659629500	190800	190800	190800	190800	0
107	20230705	182300	4659629500	190800	190800	190800	190800	0
108	20230705	182200	4659629500	190800	190800	190800	190800	0
109	20230705	182100	4659629500	190800	190800	190800	190800	0
110	20230705	182000	4659629500	190800	190800	190800	190800	0
111	20230705	181900	4659629500	190800	190800	190800	190800	0
112	20230705	181800	4659629500	190800	190800	190800	190800	0
113	20230705	181700	4659629500	190800	190800	190800	190800	0
114	20230705	181600	4659629500	190800	190800	190800	190800	0
115	20230705	181500	4659629500	190800	190800	190800	190800	0
116	20230705	181400	4659629500	190800	190800	190800	190800	0
117	20230705	181300	4659629500	190800	190800	190800	190800	0
118	20230705	181200	4659629500	190800	190800	190800	190800	0
119	20230705	181100	4659629500	190800	190800	190800	190800	0
120	20230705	181000	4659629500	190800	190800	190800	190800	0
121	20230705	180900	4659629500	190800	190800	190800	190800	0
122	20230705	180800	4659629500	190800	190800	190800	190800	662
123	20230705	180700	4659629500	190800	190800	190800	190800	0
124	20230705	180600	4659629500	190800	190800	190800	190800	0
125	20230705	180500	4659629500	190800	190800	190800	190800	0
126	20230705	180400	4659629500	190800	190800	190800	190800	0
127	20230705	180300	4659629500	190800	190800	190800	190800	0
128	20230705	180200	4659629500	190800	190800	190800	190800	0
129	20230705	180100	4659629500	190800	190800	190800	190800	0
130	20230705	180000	4659629500	190800	190800	190800	190800	0
131	20230705	175900	4659629500	190800	190800	190800	190800	0
132	20230705	175800	4659629500	190800	190800	190800	190800	0
133	20230705	175700	4659629500	190800	190800	190800	190800	0
134	20230705	175600	4659629500	190800	190800	190800	190800	0
135	20230705	175500	4659629500	190800	190800	190800	190800	0
136	20230705	175400	4659629500	190800	190800	190800	190800	0
137	20230705	175300	4659629500	190800	190800	190800	190800	0
138	20230705	175200	4659629500	190800	190800	190800	190800	0
139	20230705	175100	4659629500	190800	190800	190800	190800	0
140	20230705	175000	4659629500	190800	190800	190800	190800	0
141	20230705	174900	4659629500	190800	190800	190800	190800	0
142	20230705	174800	4659629500	190800	190800	190800	190800	0
143	20230705	174700	4659629500	190800	190800	190800	190800	0
144	20230705	174600	4659629500	190800	190800	190800	190800	0
145	20230705	174500	4659629500	190800	190800	190800	190800	0
146	20230705	174400	4659629500	190800	190800	190800	190800	0
147	20230705	174300	4659629500	190800	190800	190800	190800	0
148	20230705	174200	4659629500	190800	190800	190800	190800	0
149	20230705	174100	4659629500	190800	190800	190800	190800	0
150	20230705	174000	4659629500	190800	190800	190800	190800	0
151	20230705	173900	4659629500	190800	190800	190800	190800	0
152	20230705	173800	4659629500	190800	190800	190800	190800	662
153	20230705	173700	4659629500	190800	190800	190800	190800	0
154	20230705	173600	4659629500	190800	190800	190800	190800	0
155	20230705	173500	4659629500	190800	190800	190800	190800	0
156	20230705	173400	4659629500	190800	190800	190800	190800	0
157	20230705	173300	4659629500	190800	190800	190800	190800	0
158	20230705	173200	4659629500	190800	190800	190800	190800	0
159	20230705	173100	4659629500	190800	190800	190800	190800	0
160	20230705	173000	4659629500	190800	190800	190800	190800	0
161	20230705	172900	4659629500	190800	190800	190800	190800	0
162	20230705	172800	4659629500	190800	190800	190800	190800	0
163	20230705	172700	4659629500	190800	190800	190800	190800	0
164	20230705	172600	4659629500	190800	190800	190800	190800	0
165	20230705	172500	4659629500	190800	190800	190800	190800	0
166	20230705	172400	4659629500	190800	190800	190800	190800	0
167	20230705	172300	4659629500	190800	190800	190800	190800	0
168	20230705	172200	4659629500	190800	190800	190800	190800	0
169	20230705	172100	4659629500	190800	190800	190800	190800	0
170	20230705	172000	4659629500	190800	190800	190800	190800	0
171	20230705	171900	4659629500	190800	190800	190800	190800	0
172	20230705	171800	4659629500	190800	190800	190800	190800	0
173	20230705	171700	4659629500	190800	190800	190800	190800	0
174	20230705	171600	4659629500	190800	190800	190800	190800	0
175	20230705	171500	4659629500	190800	190800	190800	190800	0
176	20230705	171400	4659629500	190800	190800	190800	190800	0
177	20230705	171300	4659629500	190800	190800	190800	190800	0
178	20230705	171200	4659629500	190800	190800	190800	190800	0
179	20230705	171100	4659629500	190800	190800	190800	190800	0
180	20230705	171000	4659629500	190800	190800	190800	190800	0
181	20230705	170900	4659629500	190800	190800	190800	190800	0
182	20230705	170800	4659629500	190800	190800	190800	190800	662
183	20230705	170700	4659629500	190800	190800	190800	190800	0
184	20230705	170600	4659629500	190800	190800	190800	190800	0
185	20230705	170500	4659629500	190800	190800	190800	190800	0
186	20230705	170400	4659629500	190800	190800	190800	190800	0
187	20230705	170300	4659629500	190800	190800	190800	190800	0
188	20230705	170200	4659629500	190800	190800	190800	190800	0
189	20230705	170100	4659629500	190800	190800	190800	190800	0
190	20230705	170000	4659629500	190800	190800	190800	190800	0
191	20230705	165900	4659629500	190800	190800	190800	190800	0
192	20230705	165800	4659629500	190800	190800	190800	190800	0
193	20230705	165700	4659629500	190800	190800	190800	190800	0
194	20230705	165600	4659629500	190800	190800	190800	190800	0
195	20230705	165500	4659629500	190800	190800	190800	190800	0
196	20230705	165400	4659629500	190800	190800	190800	190800	0
197	20230705	165300	4659629500	190800	190800	190800	190800	0
198	20230705	165200	4659629500	190800	190800	190800	190800	0
199	20230705	165100	4659629500	190800	190800	190800	190800	0
200	20230705	165000	4659629500	190800	190800	190800	190800	0
201	20230705	164900	4659629500	190800	190800	190800	190800	0
202	20230705	164800	4659629500	190800	190800	190800	190800	0
203	20230705	164700	4659629500	190800	190800	190800	190800	0
204	20230705	164600	4659629500	190800	190800	190800	190800	0
205	20230705	164500	4659629500	190800	190800	190800	190800	0
206	20230705	164400	4659629500	190800	190800	190800	190800	0
207	20230705	164300	4659629500	190800	190800	190800	190800	0
208	20230705	164200	4659629500	190800	190800	190800	190800	0
209	20230705	164100	4659629500	190800	190800	190800	190800	0
210	20230705	164000	4659629500	190800	190800	190800	190800	0
211	20230705	163900	4659629500	190800	190800	190800	190800	0
212	20230705	163800	4659629500	190800	190800	190800	190800	662
213	20230705	163700	4659629500	190800	190800	190800	190800	0
214	20230705	163600	4659629500	190800	190800	190800	190800	0
215	20230705	163500	4659629500	190800	190800	190800	190800	0
216	20230705	163400	4659629500	190800	190800	190800	190800	0
217	20230705	163300	4659629500	190800	190800	190800	190800	0
218	20230705	163200	4659629500	190800	190800	190800	190800	0
219	20230705	163100	4659629500	190800	190800	190800	190800	0
220	20230705	163000	4659629500	190800	190800	190800	190800	0
221	20230705	162900	4659629500	190800	190800	190800	190800	0
222	20230705	162800	4659629500	190800	190800	190800	190800	0
223	20230705	162700	4659629500	190800	190800	190800	190800	0
224	20230705	162600	4659629500	190800	190800	190800	190800	0
225	20230705	162500	4659629500	190800	190800	190800	190800	0
226	20230705	162400	4659629500	190800	190800	190800	190800	0
227	20230705	162300	4659629500	190800	190800	190800	190800	0
228	20230705	162200	4659629500	190800	190800	190800	190800	0
229	20230705	162100	4659629500	190800	190800	190800	190800	0
230	20230705	162000	4659629500	190800	190800	190800	190800	0
231	20230705	161900	4659629500	190800	190800	190800	190800	0
232	20230705	161800	4659629500	190800	190800	190800	190800	0
233	20230705	161700	4659629500	190800	190800	190800	190800	0
234	20230705	161600	4659629500	190800	190800	190800	190800	0
235	20230705	161500	4659629500	190800	190800	190800	190800	0
236	20230705	161400	4659629500	190800	190800	190800	190800	0
237	20230705	161300	4659629500	190800	190800	190800	190800	0
238	20230705	161200	4659629500	190800	190800	190800	190800	0
239	20230705	161100	4659629500	190800	190800	190800	190800	0
240	20230705	161000	4659629500	190800	190800	190800	190800	0
241	20230705	160900	4659629500	190800	190800	190800	190800	0
242	20230705	160800	4659629500	190800	190800	190800	190800	662
243	20230705	160700	4659629500	190800	190800	190800	190800	0
244	20230705	160600	4659629500	190800	190800	190800	190800	0
245	20230705	160500	4659629500	190800	190800	190800	190800	0
246	20230705	160400	4659629500	190800	190800	190800	190800	0
247	20230705	160300	4659629500	190800	190800	190800	190800	0
248	20230705	160200	4659629500	190800	190800	190800	190800	0
249	20230705	160100	4659629500	190800	190800	190800	190800	0
250	20230705	160000	4659629500	190800	190800	190800	190800	0
251	20230705	155900	4659629500	190800	190800	190800	190800	0
252	20230705	155800	4659629500	190800	190800	190800	190800	0
253	20230705	155700	4659629500	190800	190800	190800	190800	0
254	20230705	155600	4659629500	190800	190800	190800	190800	0
255	20230705	155500	4659629500	190800	190800	190800	190800	0
256	20230705	155400	4659629500	190800	190800	190800	190800	0
257	20230705	155300	4659629500	190800	190800	190800	190800	0
258	20230705	155200	4659629500	190800	190800	190800	190800	0
259	20230705	155100	4659629500	190800	190800	190800	190800	0
260	20230705	155000	4659629500	190800	190800	190800	190800	0
261	20230705	154900	4659629500	190800	190800	190800	190800	0
262	20230705	154800	4659629500	190800	190800	190800	190800	0
263	20230705	154700	4659629500	190800	190800	190800	190800	0
264	20230705	154600	4659629500	190800	190800	190800	190800	0
265	20230705	154500	4659629500	190800	190800	190800	190800	0
266	20230705	154400	4659629500	190800	190800	190800	190800	0
267	20230705	154300	4659629500	190800	190800	190800	190800	0
268	20230705	154200	4659629500	190800	190800	190800	190800	0
269	20230705	154100	4659629500	190800	190800	190800	190800	0
270	20230705	154000	4659629500	190800	190800	190800	190800	0
271	20230705	153900	4659629500	190800	190800	190800	190800	0
272	20230705	153800	4659629500	190800	190800	190800	190800	662
273	20230705	153700	4659629500	190800	190800	190800	190800	0
274	20230705	153600	4659629500	190800	190800	190800	190800	0
275	20230705	153500	4659629500	190800	190800	190800	190800	0
276	20230705	153400	4659629500	190800	190800	190800	190800	0
277	20230705	153300	4659629500	190800	190800	190800	190800	0
278	20230705	153200	4659629500	190800	190800	190800	190800	0
279	20230705	153100	4659629500	190800	190800	190800	190800	0
280	20230705	153000	4659629500	190800	190800	190800	190800	662
281	20230705	152900	4533319900	191200	191200	191200	191200	0
282	20230705	152800	4533319900	191200	191200	191200	191200	0
283	20230705	152700	4533319900	191200	191200	191200	191200	0
284	20230705	152600	4533319900	191200	191200	191200	191200	0
285	20230705	152500	4533319900	191200	191200	191200	191200	0
286	20230705	152400	4533319900	191200	191200	191200	191200	0
287	20230705	152300	4533319900	191200	191200	191200	191200	0
288	20230705	152200	4533319900	191200	191200	191200	191200	0
289	20230705	152100	4533319900	191200	191200	191200	191200	0
290	20230705	152000	4533319900	191200	191200	191200	191200	0
291	20230705	151900	4533319900	191200	191300	191300	191200	173
292	20230705	151800	4500236300	191300	191800	191800	191300	31
293	20230705	151700	4494296900	191800	191700	191900	191700	87
294	20230705	151600	4477608300	191700	191900	191900	191700	84
295	20230705	151500	4461493100	191800	191700	191800	191600	97
296	20230705	151400	4442896400	191700	191700	191700	191600	46
297	20230705	151300	4434081400	191700	191700	191800	191600	65
298	20230705	151200	4421622000	191800	191300	191800	191300	49
299	20230705	151100	4412240100	191300	191800	191800	191200	75
300	20230705	151000	4397868700	191800	191800	191900	191700	99
301	20230705	150900	4378878900	191900	191900	191900	191800	42
302	20230705	150800	4370819400	191800	191900	191900	191800	40
303	20230705	150700	4363145300	191900	191600	191900	191600	71
304	20230705	150600	4349527500	191600	191500	191600	191500	97
305	20230705	150500	4330946500	191600	191700	191700	191500	56
306	20230705	150400	4320215200	191700	191600	191700	191600	51
307	20230705	150300	4310439200	191700	191600	191700	191600	45
308	20230705	150200	4301815300	191600	191700	191700	191600	38
309	20230705	150100	4294531000	191700	191700	191800	191600	59
310	20230705	150000	4283218700	191600	191800	191800	191600	54
311	20230705	145900	4272868000	191700	191900	192000	191600	108
312	20230705	145800	4252149700	191800	191700	191900	191700	60
313	20230705	145700	4240642000	191800	191900	191900	191700	76
314	20230705	145600	4226063800	191900	191900	192000	191800	193
315	20230705	145500	4189028600	191800	191800	191900	191700	67
316	20230705	145400	4176178000	191800	191700	191800	191700	108
317	20230705	145300	4155464900	191700	191700	191800	191700	58
318	20230705	145200	4144344800	191700	191700	191700	191600	44
319	20230705	145100	4135910300	191700	191700	191700	191600	101
320	20230705	145000	4116549400	191700	191600	191700	191600	32
321	20230705	144900	4110416200	191700	191600	191700	191500	148
322	20230705	144800	4082058900	191500	191500	191600	191400	42
323	20230705	144700	4074015200	191500	191600	191600	191500	74
324	20230705	144600	4059838400	191600	191500	191600	191500	55
325	20230705	144500	4049302300	191600	191500	191600	191500	58
326	20230705	144400	4038191900	191500	191400	191600	191400	73
327	20230705	144300	4024213100	191400	191400	191400	191400	38
328	20230705	144200	4016939900	191300	191600	191600	191300	62
329	20230705	144100	4005067000	191600	191500	191700	191500	57
330	20230705	144000	3994151000	191800	191200	191800	191100	217
331	20230705	143900	3952621300	191200	191000	191200	191000	65
332	20230705	143800	3940198100	190900	191000	191000	190900	41
333	20230705	143700	3932367500	191000	191000	191000	190900	43
334	20230705	143600	3924154700	191000	191100	191100	191000	25
335	20230705	143500	3919379400	191200	191200	191200	191000	7
336	20230705	143400	3918041800	191100	191100	191200	191000	187
337	20230705	143300	3882305800	191100	190900	191100	190900	54
338	20230705	143200	3871995200	190900	190800	190900	190800	6
339	20230705	143100	3870850200	190900	190800	190900	190800	95
340	20230705	143000	3852723200	190700	190700	190800	190700	19
341	20230705	142900	3849099000	190700	190700	190700	190700	57
342	20230705	142800	3838229100	190700	190700	190800	190700	8
343	20230705	142700	3836703200	190700	190800	190800	190700	27
344	20230705	142600	3831553100	190700	190800	190800	190700	19
345	20230705	142500	3827928900	190800	190700	190800	190700	5
346	20230705	142400	3826975300	190800	190700	190800	190700	8
347	20230705	142300	3825449200	190800	190700	190800	190700	13
348	20230705	142200	3822969800	190800	190700	190800	190700	12
349	20230705	142100	3820681200	190700	190800	190800	190700	7
350	20230705	142000	3819345800	190800	190700	190800	190700	20
351	20230705	141900	3815530800	190800	190900	190900	190800	72
352	20230705	141800	3801792200	190800	190900	190900	190800	16
353	20230705	141700	3798739200	190900	190900	190900	190900	5
354	20230705	141600	3797784700	190900	191000	191000	190900	84
355	20230705	141500	3781740900	191000	190800	191000	190800	22
356	20230705	141400	3777540600	190900	190700	190900	190700	30
357	20230705	141300	3771817600	190700	190600	190700	190600	13
358	20230705	141200	3769339200	190600	190700	190700	190600	3
359	20230705	141100	3768767200	190700	190600	190800	190600	60
360	20230705	141000	3757325800	190600	190500	190600	190500	16
361	20230705	140900	3754277500	190600	190600	190600	190600	2
362	20230705	140800	3753896300	190500	190500	190500	190500	19
363	20230705	140700	3750276800	190500	190200	190500	190200	34
364	20230705	140600	3743802700	190200	190700	190700	190200	52
365	20230705	140500	3733895000	190700	190700	190700	190700	10
366	20230705	140400	3731988000	190600	190600	190800	190600	13
367	20230705	140300	3729509400	190700	190400	190700	190400	85
368	20230705	140200	3713308200	190400	190600	190700	190300	95
369	20230705	140100	3695215000	190700	190700	190700	190600	8
370	20230705	140000	3693689700	190600	190700	190700	190600	13
371	20230705	135900	3691210800	190700	190900	190900	190700	220
372	20230705	135800	3649243800	191000	190900	191000	190900	4
373	20230705	135700	3648480100	191000	190900	191100	190900	37
374	20230705	135600	3641410900	190800	191000	191100	190800	203
375	20230705	135500	3602650300	191100	191000	191100	191000	11
376	20230705	135400	3600548400	191000	191100	191100	191000	7
377	20230705	135300	3599211300	191000	191000	191100	191000	12
378	20230705	135200	3596918900	191000	191100	191100	191000	2
379	20230705	135100	3596536800	191100	191000	191100	191000	4
380	20230705	135000	3595772600	191100	191100	191100	191100	46
381	20230705	134900	3586982000	191100	191100	191100	191000	24
382	20230705	134800	3582397800	191100	191100	191100	191100	1
383	20230705	134700	3582206700	191000	190800	191100	190800	53
384	20230705	134600	3572087700	190900	190800	190900	190800	37
385	20230705	134500	3565027700	190900	190800	190900	190800	7
386	20230705	134400	3563691500	191000	190900	191100	190900	34
387	20230705	134300	3557197700	190900	190900	190900	190900	14
388	20230705	134200	3554525100	190900	190800	190900	190800	7
389	20230705	134100	3553189300	191100	190700	191100	190700	57
390	20230705	134000	3542310100	191400	191700	191700	190000	1008
391	20230705	133900	3350406600	191700	191300	191700	191300	12
392	20230705	133800	3348110400	191300	191200	191400	191200	19
393	20230705	133700	3344476900	191100	191200	191200	191100	21
394	20230705	133600	3340462500	191200	190900	191200	190900	44
395	20230705	133500	3332057000	190800	190700	190800	190600	24
396	20230705	133400	3327479800	190700	190700	190700	190700	1
397	20230705	133300	3327289100	190700	190600	190800	190400	122
398	20230705	133200	3304050700	190700	190500	190700	190500	32
399	20230705	133100	3297950400	190500	190600	190600	190400	25
400	20230705	133000	3293187300	190500	190800	190800	190400	106
401	20230705	132900	3272984300	190800	191000	191000	190800	24
402	20230705	132800	3268403100	191000	190900	191000	190900	16
403	20230705	132700	3265348500	191000	190600	191000	190600	98
404	20230705	132600	3246663100	190600	190600	190600	190500	37
405	20230705	132500	3239612500	190600	190500	190600	190500	10
406	20230705	132400	3237707400	190500	190600	190600	190400	88
407	20230705	132300	3220944900	190600	190600	190700	190600	23
408	20230705	132200	3216560900	190700	190700	190700	190700	17
409	20230705	132100	3213319000	190700	190800	190800	190600	15
410	20230705	132000	3210458100	190800	190700	191000	190600	158
411	20230705	131900	3180321500	190800	190800	190800	190700	4
412	20230705	131800	3179558500	190700	190800	190800	190700	14
413	20230705	131700	3176888300	190700	190700	190800	190700	5
414	20230705	131600	3175934700	190800	190700	190800	190700	32
415	20230705	131500	3169831700	190800	191000	191000	190800	24
416	20230705	131400	3165250400	191000	191000	191200	191000	30
417	20230705	131300	3159519800	191100	191100	191200	191100	7
418	20230705	131200	3158182000	191200	191200	191200	191200	1
419	20230705	131100	3157990800	191100	191200	191200	191000	15
420	20230705	131000	3155124300	191200	191200	191300	191200	8
421	20230705	130900	3153594300	191300	190700	191300	190700	34
422	20230705	130800	3147105400	190600	190700	190700	190600	16
423	20230705	130700	3144055000	190800	191100	191100	190700	20
424	20230705	130600	3140238300	191200	191000	191200	191000	33
425	20230705	130500	3133933000	191100	191100	191200	191100	30
426	20230705	130400	3128199500	191100	191000	191100	191000	2
427	20230705	130300	3127817400	191000	191000	191100	191000	7
428	20230705	130200	3126480200	191100	191100	191100	191100	2
429	20230705	130100	3126098000	191100	191300	191300	191100	10
430	20230705	130000	3124186500	191200	191000	191500	191000	33
431	20230705	125900	3117876300	191000	191000	191000	190900	6
432	20230705	125800	3116730600	191000	190900	191000	190900	31
433	20230705	125700	3110812400	190900	190900	190900	190900	6
434	20230705	125600	3109667000	191000	190600	191900	190600	154
435	20230705	125500	3080219300	190600	190700	190700	190500	45
436	20230705	125400	3071644100	190900	190900	190900	190900	1
437	20230705	125300	3071453200	190800	190800	190800	190800	14
438	20230705	125200	3068782000	190700	191100	191100	190700	22
439	20230705	125100	3064583000	190700	190700	190800	190700	52
440	20230705	125000	3054662600	190800	190400	190800	190400	96
441	20230705	124900	3036359500	190300	190000	190300	190000	139
442	20230705	124800	3009932000	190100	190000	190100	190000	14
443	20230705	124700	3007271700	190000	190000	190100	190000	4
444	20230705	124600	3006511600	190000	190100	190100	190000	7
445	20230705	124500	3005181400	190000	190100	190100	190000	13
446	20230705	124400	3002711100	190000	190100	190100	190000	18
447	20230705	124300	2999291000	190000	190000	190000	190000	3
448	20230705	124200	2998721000	190100	190000	190100	190000	5
449	20230705	124100	2997770900	190100	190100	190100	190100	206
450	20230705	124000	2958610300	190200	190300	190300	190200	13
451	20230705	123900	2956137000	190300	190400	190400	190300	6
452	20230705	123800	2954995100	190400	190100	190600	190100	77
453	20230705	123700	2940343200	190100	190200	190200	190100	9
454	20230705	123600	2938632200	190200	190100	190200	190100	6
455	20230705	123500	2937491300	190100	190200	190200	190100	19
456	20230705	123400	2933879200	190100	190100	190100	190100	17
457	20230705	123300	2930647500	190200	190100	190200	190100	11
458	20230705	123200	2928556300	190200	190100	190200	190100	2
459	20230705	123100	2928176000	190200	190100	190200	190100	14
460	20230705	123000	2925513900	190200	190100	190200	190100	10
461	20230705	122900	2923612300	190200	190200	190200	190100	20
462	20230705	122800	2919808600	190500	190100	190600	190100	27
463	20230705	122700	2914671500	190200	190600	190600	190200	5
464	20230705	122600	2913720100	190500	190700	190700	190200	18
465	20230705	122500	2910294200	190700	190600	190700	190400	20
466	20230705	122400	2906483600	190600	190600	190700	190600	19
467	20230705	122300	2902862100	190600	190200	190700	190200	104
468	20230705	122200	2883065700	190200	190200	190600	190100	82
469	20230705	122100	2867461700	190200	190400	190400	190200	78
470	20230705	122000	2852623100	190400	190500	190600	190400	12
471	20230705	121900	2850337100	190600	190700	190700	190600	31
472	20230705	121800	2844428300	190600	190600	190700	190600	8
473	20230705	121700	2842903400	190600	190600	190600	190600	7
474	20230705	121600	2841569200	190700	190600	190700	190600	7
475	20230705	121500	2840234800	190600	190600	190700	190600	17
476	20230705	121400	2836994000	190600	190500	190700	190500	47
477	20230705	121300	2828036200	190500	190600	190600	190500	2
478	20230705	121200	2827655100	190500	190600	190600	190500	6
479	20230705	121100	2826512000	190600	190300	190600	190300	53
480	20230705	121000	2816425600	190200	190300	190300	190200	12
481	20230705	120900	2814143100	190300	190400	190400	190200	33
482	20230705	120800	2807863300	190500	190600	190600	190500	34
483	20230705	120700	2801386000	190600	190500	190600	190500	2
484	20230705	120600	2801004900	190500	190500	190600	190500	8
485	20230705	120500	2799480800	190500	190600	190600	190500	6
486	20230705	120400	2798337600	190500	190600	190600	190500	2
487	20230705	120300	2797956500	190500	190200	190500	190200	94
488	20230705	120200	2780064200	190200	190200	190300	190200	28
489	20230705	120100	2774738300	190200	190300	190300	190200	3
490	20230705	120000	2774167600	190200	190300	190300	190200	5
491	20230705	115900	2773216300	190300	190200	190300	190200	11
492	20230705	115800	2771124000	190300	190200	190300	190200	37
493	20230705	115700	2764085800	190200	190200	190300	190200	33
494	20230705	115600	2757809000	190200	190400	190400	190200	26
495	20230705	115500	2752861700	190400	190400	190500	190400	16
496	20230705	115400	2749814700	190400	190300	190600	190300	18
497	20230705	115300	2746387500	190300	190500	190600	190300	18
498	20230705	115200	2742959700	190500	190600	190700	190500	24
499	20230705	115100	2738385100	190700	190400	190700	190400	32
500	20230705	115000	2732288600	190400	190300	190400	190200	44
501	20230705	114900	2723914600	190300	190600	190600	190300	172
502	20230705	114800	2691149600	190600	190700	190700	190600	5
503	20230705	114700	2690196500	190700	190700	190700	190600	14
504	20230705	114600	2687527600	190600	190600	190700	190600	12
505	20230705	114500	2685240300	190600	190700	190700	190600	20
506	20230705	114400	2681428200	190600	190700	190700	190600	8
507	20230705	114300	2679902800	190700	190800	190800	190700	24
508	20230705	114200	2675325600	190900	190800	190900	190800	23
509	20230705	114100	2670937100	190900	190800	190900	190800	9
510	20230705	114000	2669219100	190800	190900	190900	190800	15
511	20230705	113900	2666356900	190800	190800	190900	190800	9
512	20230705	113800	2664639600	190800	190900	190900	190800	9
513	20230705	113700	2662921800	190800	190800	190900	190800	8
514	20230705	113600	2661395100	190800	191000	191000	190800	12
515	20230705	113500	2659104300	191100	191100	191100	191000	14
516	20230705	113400	2656429500	191000	191200	191200	191000	4
517	20230705	113300	2655665000	191200	191000	191200	191000	17
518	20230705	113200	2652416900	191000	190800	191100	190700	25
519	20230705	113100	2647643400	190800	191000	191000	190800	11
520	20230705	113000	2645543100	191000	191000	191100	191000	18
521	20230705	112900	2642104600	191100	191000	191100	190900	19
522	20230705	112800	2638475600	191000	191000	191100	191000	17
523	20230705	112700	2635228500	191000	191000	191100	191000	15
524	20230705	112600	2632363300	191100	191200	191200	191000	21
525	20230705	112500	2628349800	191100	190800	191100	190800	65
526	20230705	112400	2615934400	191000	191100	191100	191000	22
527	20230705	112300	2611731700	191200	191000	191300	191000	17
528	20230705	112200	2608480300	191000	191000	191400	190700	50
529	20230705	112100	2598935600	191000	191300	191300	190800	255
530	20230705	112000	2550181900	191300	191500	191500	191300	20
531	20230705	111900	2546354800	191500	191700	191800	191500	41
532	20230705	111800	2538498200	191700	191600	191700	191600	17
533	20230705	111700	2535239600	191500	191700	191700	191500	4
534	20230705	111600	2534473200	191700	191700	191700	191700	1
535	20230705	111500	2534281500	191600	191500	191700	191500	11
536	20230705	111400	2532173900	191700	191500	191800	191500	40
537	20230705	111300	2524511900	191500	191500	191500	191500	7
538	20230705	111200	2523171400	191500	191600	191700	191500	16
539	20230705	111100	2520105700	191600	191700	191700	191600	37
540	20230705	111000	2513015900	191800	191900	191900	191800	10
541	20230705	110900	2511097500	191900	191900	192000	191900	29
542	20230705	110800	2505532300	192000	191900	192000	191900	6
543	20230705	110700	2504380600	191900	192000	192000	191900	6
544	20230705	110600	2503229100	192000	191900	192000	191800	39
545	20230705	110500	2495745000	191800	191800	191800	191800	7
546	20230705	110400	2494402400	191900	191800	191900	191800	3
547	20230705	110300	2493826900	191800	191900	191900	191800	14
548	20230705	110200	2491140700	191900	191900	191900	191800	17
549	20230705	110100	2487879500	191900	191900	191900	191800	9
550	20230705	110000	2486152800	191900	191700	191900	191600	46
551	20230705	105900	2477330800	191800	191800	191800	191700	7
552	20230705	105800	2475988600	191800	191800	191800	191700	11
553	20230705	105700	2473879700	191800	191900	191900	191800	5
554	20230705	105600	2472920600	191900	191900	191900	191900	0
555	20230705	105500	2472920600	191900	191600	191900	191600	23
556	20230705	105400	2468510600	191800	191300	191800	191300	54
557	20230705	105300	2458175900	191400	192000	192000	191300	59
558	20230705	105200	2446872400	192100	192100	192100	192000	67
559	20230705	105100	2434003800	192100	191600	192100	191600	296
560	20230705	105000	2377162500	191600	191400	191800	191300	57
561	20230705	104900	2366249300	191400	191600	191600	191400	74
562	20230705	104800	2352075200	191600	191800	191800	191600	3
563	20230705	104700	2351500000	191700	191500	191800	191500	78
564	20230705	104600	2336555700	191400	191400	191400	191400	14
565	20230705	104500	2333876100	191500	191400	191500	191300	8
566	20230705	104400	2332344900	191500	191400	191500	191400	18
567	20230705	104300	2328898200	191600	191600	191600	191400	19
568	20230705	104200	2325260500	191700	191600	191700	191400	15
569	20230705	104100	2322386000	191700	191600	191700	191600	13
570	20230705	104000	2319895100	191600	191600	191700	191600	5
571	20230705	103900	2318936900	191700	191700	191800	191700	6
572	20230705	103800	2317786500	191700	191800	191800	191700	34
573	20230705	103700	2311266100	191800	191800	192000	191800	14
574	20230705	103600	2308580400	191800	191700	191800	191700	3
575	20230705	103500	2308005200	191600	191400	191600	191400	28
576	20230705	103400	2302641800	191400	191600	191700	191400	37
577	20230705	103300	2295554300	191500	191700	191700	191500	19
578	20230705	103200	2291913300	191800	191700	191800	191700	2
579	20230705	103100	2291529800	191700	191500	191700	191500	13
580	20230705	103000	2289039600	191500	191400	191500	191300	40
581	20230705	102900	2281384000	191300	191300	191300	191300	31
582	20230705	102800	2275453700	191300	191500	191500	191300	38
583	20230705	102700	2268180900	191300	191900	191900	191100	91
584	20230705	102600	2250745000	192000	192100	192100	192000	8
585	20230705	102500	2249208600	192000	192500	192600	192000	26
586	20230705	102400	2244213800	192600	192000	192600	192000	59
587	20230705	102300	2232875200	192000	192200	192200	191800	168
588	20230705	102200	2200621300	192300	192500	192600	192300	117
589	20230705	102100	2178115400	192600	192400	192600	192400	32
590	20230705	102000	2171955500	192400	192400	192500	192400	51
591	20230705	101900	2162141800	192500	192500	192500	192500	11
592	20230705	101800	2160024300	192500	192700	192700	192500	9
593	20230705	101700	2158291200	192800	192900	192900	192500	30
594	20230705	101600	2152511900	192900	193100	193200	192900	44
595	20230705	101500	2144017700	193200	193200	193200	193000	58
596	20230705	101400	2132812300	193200	193200	193300	193200	31
597	20230705	101300	2126822000	193200	193300	193300	192900	61
598	20230705	101200	2115041000	193300	192900	193300	192800	170
599	20230705	101100	2082215500	192900	192600	192900	192600	52
600	20230705	101000	2072194500	192600	192600	192600	192500	11
601	20230705	100900	2070076800	192600	192900	192900	192600	71
602	20230705	100800	2056395200	192900	192500	192900	192400	76
603	20230705	100700	2041763700	192600	192700	193000	192600	111
604	20230705	100600	2020363500	192600	192800	193000	192500	158
605	20230705	100500	1989923300	192800	192800	193000	192800	167
606	20230705	100400	1957710800	192800	192000	193000	191900	111
607	20230705	100300	1936340600	192000	192000	192100	192000	33
608	20230705	100200	1930004500	192000	192100	192400	192000	159
609	20230705	100100	1899451900	192200	191400	192500	191400	324
610	20230705	100000	1837270600	191300	191100	191900	190800	70
611	20230705	095900	1823884900	191300	191300	191900	191000	238
612	20230705	095800	1778342400	190900	190300	191600	190300	171
613	20230705	095700	1745679000	190200	189900	190200	189500	104
614	20230705	095600	1725936700	190000	190100	190100	190000	10
615	20230705	095500	1724036500	190100	189400	190100	189400	72
616	20230705	095400	1710383500	189300	189600	189600	189300	50
617	20230705	095300	1700914100	189300	189800	189800	189300	117
618	20230705	095200	1678728300	189800	189100	190200	189100	257
619	20230705	095100	1630011500	189100	189200	189300	189100	83
620	20230705	095000	1614312600	189200	189200	189300	189200	57
621	20230705	094900	1603527400	189200	189200	189300	189100	42
622	20230705	094800	1595582100	189100	189100	189600	189100	198
623	20230705	094700	1558112400	189200	189200	189200	189100	48
624	20230705	094600	1549034400	189200	189100	189500	189000	236
625	20230705	094500	1504358800	189100	189300	189300	189100	118
626	20230705	094400	1482037900	189200	189000	189200	188900	80
627	20230705	094300	1466917300	188900	188800	188900	188800	126
628	20230705	094200	1443118500	188800	189300	189300	188800	65
629	20230705	094100	1430832900	189000	188800	189100	188800	151
630	20230705	094000	1402318500	188800	189000	189300	188800	275
631	20230705	093900	1350380500	189000	189200	189200	189000	119
632	20230705	093800	1327880800	189200	189200	189500	189100	99
633	20230705	093700	1309140400	189200	189200	189200	189100	79
634	20230705	093600	1294196700	189400	189000	189500	189000	80
635	20230705	093500	1279066100	189000	189500	189500	188800	675
636	20230705	093400	1151455700	189300	189100	189400	188900	318
637	20230705	093300	1091297200	188900	188800	188900	188700	158
638	20230705	093200	1061467700	188800	189200	189300	188800	780
639	20230705	093100	914058800	189400	189600	189600	189400	39
640	20230705	093000	906668000	189700	189800	189800	189700	150
641	20230705	092900	878201600	189800	190000	190000	189700	326
642	20230705	092800	816342800	190100	190500	190500	190100	79
643	20230705	092700	801313000	190500	190600	190800	190500	28
644	20230705	092600	795975800	190800	190600	190800	190600	8
645	20230705	092500	794450600	190300	191000	191000	190300	72
646	20230705	092400	780719500	191000	189700	191000	189700	358
647	20230705	092300	712653600	189600	189600	189600	189100	261
648	20230705	092200	663240800	189600	189000	190100	189000	145
649	20230705	092100	635750400	189100	189700	189700	189000	405
650	20230705	092000	559075200	189800	190400	190400	189800	651
651	20230705	091900	435281900	190300	190700	190700	190300	73
652	20230705	091800	421381400	190700	190500	190800	190400	141
653	20230705	091700	394500300	190500	191000	191300	190500	138
654	20230705	091600	368182600	191100	191000	191100	191000	24
655	20230705	091500	363598300	191000	191000	191000	190900	198
656	20230705	091400	325792300	191000	191400	191400	191000	193
657	20230705	091300	288899700	191400	191300	191400	191300	26
658	20230705	091200	283924600	191200	191400	191400	191200	126
659	20230705	091100	259828400	191400	191700	191700	191300	141
660	20230705	091000	232832800	191800	191800	191800	191700	4
661	20230705	090900	232065700	191800	191700	191800	191700	88
662	20230705	090800	215195700	191700	191700	192000	191700	89
663	20230705	090700	198123100	191700	191700	191700	191600	102
664	20230705	090600	178577900	191700	191700	191800	191600	43
665	20230705	090500	170334700	191600	191700	191700	191500	97
666	20230705	090400	151750200	191600	191800	192000	191600	203
667	20230705	090300	112822300	191800	191600	191800	191600	73
668	20230705	090200	98828900	191600	191100	191700	191100	39
669	20230705	090100	91365600	191800	190900	191800	190900	47
670	20230705	090000	82355100	190300	190700	191000	190100	432