KissMeData/192820/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201700	6287422800	91600	91600	91600	91600	2041
3	20230705	201600	6287422800	91600	91600	91600	91600	0
4	20230705	201500	6287422800	91600	91600	91600	91600	0
5	20230705	201400	6287422800	91600	91600	91600	91600	0
6	20230705	201300	6287422800	91600	91600	91600	91600	0
7	20230705	201200	6287422800	91600	91600	91600	91600	0
8	20230705	201100	6287422800	91600	91600	91600	91600	0
9	20230705	201000	6287422800	91600	91600	91600	91600	0
10	20230705	200900	6287422800	91600	91600	91600	91600	0
11	20230705	200800	6287422800	91600	91600	91600	91600	0
12	20230705	200700	6287422800	91600	91600	91600	91600	0
13	20230705	200600	6287422800	91600	91600	91600	91600	0
14	20230705	200500	6287422800	91600	91600	91600	91600	0
15	20230705	200400	6287422800	91600	91600	91600	91600	0
16	20230705	200300	6287422800	91600	91600	91600	91600	0
17	20230705	200200	6287422800	91600	91600	91600	91600	0
18	20230705	200100	6287422800	91600	91600	91600	91600	0
19	20230705	200000	6287422800	91600	91600	91600	91600	0
20	20230705	195900	6287422800	91600	91600	91600	91600	0
21	20230705	195800	6287422800	91600	91600	91600	91600	0
22	20230705	195700	6287422800	91600	91600	91600	91600	0
23	20230705	195600	6287422800	91600	91600	91600	91600	0
24	20230705	195500	6287422800	91600	91600	91600	91600	0
25	20230705	195400	6287422800	91600	91600	91600	91600	0
26	20230705	195300	6287422800	91600	91600	91600	91600	0
27	20230705	195200	6287422800	91600	91600	91600	91600	0
28	20230705	195100	6287422800	91600	91600	91600	91600	0
29	20230705	195000	6287422800	91600	91600	91600	91600	0
30	20230705	194900	6287422800	91600	91600	91600	91600	0
31	20230705	194800	6287422800	91600	91600	91600	91600	0
32	20230705	194700	6287422800	91600	91600	91600	91600	2041
33	20230705	194600	6287422800	91600	91600	91600	91600	0
34	20230705	194500	6287422800	91600	91600	91600	91600	0
35	20230705	194400	6287422800	91600	91600	91600	91600	0
36	20230705	194300	6287422800	91600	91600	91600	91600	0
37	20230705	194200	6287422800	91600	91600	91600	91600	0
38	20230705	194100	6287422800	91600	91600	91600	91600	0
39	20230705	194000	6287422800	91600	91600	91600	91600	0
40	20230705	193900	6287422800	91600	91600	91600	91600	0
41	20230705	193800	6287422800	91600	91600	91600	91600	0
42	20230705	193700	6287422800	91600	91600	91600	91600	0
43	20230705	193600	6287422800	91600	91600	91600	91600	0
44	20230705	193500	6287422800	91600	91600	91600	91600	0
45	20230705	193400	6287422800	91600	91600	91600	91600	0
46	20230705	193300	6287422800	91600	91600	91600	91600	0
47	20230705	193200	6287422800	91600	91600	91600	91600	0
48	20230705	193100	6287422800	91600	91600	91600	91600	0
49	20230705	193000	6287422800	91600	91600	91600	91600	0
50	20230705	192900	6287422800	91600	91600	91600	91600	0
51	20230705	192800	6287422800	91600	91600	91600	91600	0
52	20230705	192700	6287422800	91600	91600	91600	91600	0
53	20230705	192600	6287422800	91600	91600	91600	91600	0
54	20230705	192500	6287422800	91600	91600	91600	91600	0
55	20230705	192400	6287422800	91600	91600	91600	91600	0
56	20230705	192300	6287422800	91600	91600	91600	91600	0
57	20230705	192200	6287422800	91600	91600	91600	91600	0
58	20230705	192100	6287422800	91600	91600	91600	91600	0
59	20230705	192000	6287422800	91600	91600	91600	91600	0
60	20230705	191900	6287422800	91600	91600	91600	91600	0
61	20230705	191800	6287422800	91600	91600	91600	91600	0
62	20230705	191700	6287422800	91600	91600	91600	91600	2041
63	20230705	191600	6287422800	91600	91600	91600	91600	0
64	20230705	191500	6287422800	91600	91600	91600	91600	0
65	20230705	191400	6287422800	91600	91600	91600	91600	0
66	20230705	191300	6287422800	91600	91600	91600	91600	0
67	20230705	191200	6287422800	91600	91600	91600	91600	0
68	20230705	191100	6287422800	91600	91600	91600	91600	0
69	20230705	191000	6287422800	91600	91600	91600	91600	0
70	20230705	190900	6287422800	91600	91600	91600	91600	0
71	20230705	190800	6287422800	91600	91600	91600	91600	0
72	20230705	190700	6287422800	91600	91600	91600	91600	0
73	20230705	190600	6287422800	91600	91600	91600	91600	0
74	20230705	190500	6287422800	91600	91600	91600	91600	0
75	20230705	190400	6287422800	91600	91600	91600	91600	0
76	20230705	190300	6287422800	91600	91600	91600	91600	0
77	20230705	190200	6287422800	91600	91600	91600	91600	0
78	20230705	190100	6287422800	91600	91600	91600	91600	0
79	20230705	190000	6287422800	91600	91600	91600	91600	0
80	20230705	185900	6287422800	91600	91600	91600	91600	0
81	20230705	185800	6287422800	91600	91600	91600	91600	0
82	20230705	185700	6287422800	91600	91600	91600	91600	0
83	20230705	185600	6287422800	91600	91600	91600	91600	0
84	20230705	185500	6287422800	91600	91600	91600	91600	0
85	20230705	185400	6287422800	91600	91600	91600	91600	0
86	20230705	185300	6287422800	91600	91600	91600	91600	0
87	20230705	185200	6287422800	91600	91600	91600	91600	0
88	20230705	185100	6287422800	91600	91600	91600	91600	0
89	20230705	185000	6287422800	91600	91600	91600	91600	0
90	20230705	184900	6287422800	91600	91600	91600	91600	0
91	20230705	184800	6287422800	91600	91600	91600	91600	0
92	20230705	184700	6287422800	91600	91600	91600	91600	2041
93	20230705	184600	6287422800	91600	91600	91600	91600	0
94	20230705	184500	6287422800	91600	91600	91600	91600	0
95	20230705	184400	6287422800	91600	91600	91600	91600	0
96	20230705	184300	6287422800	91600	91600	91600	91600	0
97	20230705	184200	6287422800	91600	91600	91600	91600	0
98	20230705	184100	6287422800	91600	91600	91600	91600	0
99	20230705	184000	6287422800	91600	91600	91600	91600	0
100	20230705	183900	6287422800	91600	91600	91600	91600	0
101	20230705	183800	6287422800	91600	91600	91600	91600	0
102	20230705	183700	6287422800	91600	91600	91600	91600	0
103	20230705	183600	6287422800	91600	91600	91600	91600	0
104	20230705	183500	6287422800	91600	91600	91600	91600	0
105	20230705	183400	6287422800	91600	91600	91600	91600	0
106	20230705	183300	6287422800	91600	91600	91600	91600	0
107	20230705	183200	6287422800	91600	91600	91600	91600	0
108	20230705	183100	6287422800	91600	91600	91600	91600	0
109	20230705	183000	6287422800	91600	91600	91600	91600	0
110	20230705	182900	6287422800	91600	91600	91600	91600	0
111	20230705	182800	6287422800	91600	91600	91600	91600	0
112	20230705	182700	6287422800	91600	91600	91600	91600	0
113	20230705	182600	6287422800	91600	91600	91600	91600	0
114	20230705	182500	6287422800	91600	91600	91600	91600	0
115	20230705	182400	6287422800	91600	91600	91600	91600	0
116	20230705	182300	6287422800	91600	91600	91600	91600	0
117	20230705	182200	6287422800	91600	91600	91600	91600	0
118	20230705	182100	6287422800	91600	91600	91600	91600	0
119	20230705	182000	6287422800	91600	91600	91600	91600	0
120	20230705	181900	6287422800	91600	91600	91600	91600	0
121	20230705	181800	6287422800	91600	91600	91600	91600	0
122	20230705	181700	6287422800	91600	91600	91600	91600	2041
123	20230705	181600	6287422800	91600	91600	91600	91600	0
124	20230705	181500	6287422800	91600	91600	91600	91600	0
125	20230705	181400	6287422800	91600	91600	91600	91600	0
126	20230705	181300	6287422800	91600	91600	91600	91600	0
127	20230705	181200	6287422800	91600	91600	91600	91600	0
128	20230705	181100	6287422800	91600	91600	91600	91600	0
129	20230705	181000	6287422800	91600	91600	91600	91600	0
130	20230705	180900	6287422800	91600	91600	91600	91600	0
131	20230705	180800	6287422800	91600	91600	91600	91600	0
132	20230705	180700	6287422800	91600	91600	91600	91600	0
133	20230705	180600	6287422800	91600	91600	91600	91600	0
134	20230705	180500	6287422800	91600	91600	91600	91600	0
135	20230705	180400	6287422800	91600	91600	91600	91600	0
136	20230705	180300	6287422800	91600	91600	91600	91600	0
137	20230705	180200	6287422800	91600	91600	91600	91600	0
138	20230705	180100	6287422800	91600	91600	91600	91600	0
139	20230705	180000	6287422800	91600	91600	91600	91600	0
140	20230705	175900	6287422800	91600	91600	91600	91600	0
141	20230705	175800	6287422800	91600	91600	91600	91600	0
142	20230705	175700	6287422800	91600	91600	91600	91600	0
143	20230705	175600	6287422800	91600	91600	91600	91600	0
144	20230705	175500	6287422800	91600	91600	91600	91600	0
145	20230705	175400	6287422800	91600	91600	91600	91600	0
146	20230705	175300	6287422800	91600	91600	91600	91600	0
147	20230705	175200	6287422800	91600	91600	91600	91600	0
148	20230705	175100	6287422800	91600	91600	91600	91600	0
149	20230705	175000	6287422800	91600	91600	91600	91600	0
150	20230705	174900	6287422800	91600	91600	91600	91600	0
151	20230705	174800	6287422800	91600	91600	91600	91600	0
152	20230705	174700	6287422800	91600	91600	91600	91600	2041
153	20230705	174600	6287422800	91600	91600	91600	91600	0
154	20230705	174500	6287422800	91600	91600	91600	91600	0
155	20230705	174400	6287422800	91600	91600	91600	91600	0
156	20230705	174300	6287422800	91600	91600	91600	91600	0
157	20230705	174200	6287422800	91600	91600	91600	91600	0
158	20230705	174100	6287422800	91600	91600	91600	91600	0
159	20230705	174000	6287422800	91600	91600	91600	91600	0
160	20230705	173900	6287422800	91600	91600	91600	91600	0
161	20230705	173800	6287422800	91600	91600	91600	91600	0
162	20230705	173700	6287422800	91600	91600	91600	91600	0
163	20230705	173600	6287422800	91600	91600	91600	91600	0
164	20230705	173500	6287422800	91600	91600	91600	91600	0
165	20230705	173400	6287422800	91600	91600	91600	91600	0
166	20230705	173300	6287422800	91600	91600	91600	91600	0
167	20230705	173200	6287422800	91600	91600	91600	91600	0
168	20230705	173100	6287422800	91600	91600	91600	91600	0
169	20230705	173000	6287422800	91600	91600	91600	91600	0
170	20230705	172900	6287422800	91600	91600	91600	91600	0
171	20230705	172800	6287422800	91600	91600	91600	91600	0
172	20230705	172700	6287422800	91600	91600	91600	91600	0
173	20230705	172600	6287422800	91600	91600	91600	91600	0
174	20230705	172500	6287422800	91600	91600	91600	91600	0
175	20230705	172400	6287422800	91600	91600	91600	91600	0
176	20230705	172300	6287422800	91600	91600	91600	91600	0
177	20230705	172200	6287422800	91600	91600	91600	91600	0
178	20230705	172100	6287422800	91600	91600	91600	91600	0
179	20230705	172000	6287422800	91600	91600	91600	91600	0
180	20230705	171900	6287422800	91600	91600	91600	91600	0
181	20230705	171800	6287422800	91600	91600	91600	91600	0
182	20230705	171700	6287422800	91600	91600	91600	91600	2041
183	20230705	171600	6287422800	91600	91600	91600	91600	0
184	20230705	171500	6287422800	91600	91600	91600	91600	0
185	20230705	171400	6287422800	91600	91600	91600	91600	0
186	20230705	171300	6287422800	91600	91600	91600	91600	0
187	20230705	171200	6287422800	91600	91600	91600	91600	0
188	20230705	171100	6287422800	91600	91600	91600	91600	0
189	20230705	171000	6287422800	91600	91600	91600	91600	0
190	20230705	170900	6287422800	91600	91600	91600	91600	0
191	20230705	170800	6287422800	91600	91600	91600	91600	0
192	20230705	170700	6287422800	91600	91600	91600	91600	0
193	20230705	170600	6287422800	91600	91600	91600	91600	0
194	20230705	170500	6287422800	91600	91600	91600	91600	0
195	20230705	170400	6287422800	91600	91600	91600	91600	0
196	20230705	170300	6287422800	91600	91600	91600	91600	0
197	20230705	170200	6287422800	91600	91600	91600	91600	0
198	20230705	170100	6287422800	91600	91600	91600	91600	0
199	20230705	170000	6287422800	91600	91600	91600	91600	0
200	20230705	165900	6287422800	91600	91600	91600	91600	0
201	20230705	165800	6287422800	91600	91600	91600	91600	0
202	20230705	165700	6287422800	91600	91600	91600	91600	0
203	20230705	165600	6287422800	91600	91600	91600	91600	0
204	20230705	165500	6287422800	91600	91600	91600	91600	0
205	20230705	165400	6287422800	91600	91600	91600	91600	0
206	20230705	165300	6287422800	91600	91600	91600	91600	0
207	20230705	165200	6287422800	91600	91600	91600	91600	0
208	20230705	165100	6287422800	91600	91600	91600	91600	0
209	20230705	165000	6287422800	91600	91600	91600	91600	0
210	20230705	164900	6287422800	91600	91600	91600	91600	0
211	20230705	164800	6287422800	91600	91600	91600	91600	0
212	20230705	164700	6287422800	91600	91600	91600	91600	2041
213	20230705	164600	6287422800	91600	91600	91600	91600	0
214	20230705	164500	6287422800	91600	91600	91600	91600	0
215	20230705	164400	6287422800	91600	91600	91600	91600	0
216	20230705	164300	6287422800	91600	91600	91600	91600	0
217	20230705	164200	6287422800	91600	91600	91600	91600	0
218	20230705	164100	6287422800	91600	91600	91600	91600	0
219	20230705	164000	6287422800	91600	91600	91600	91600	0
220	20230705	163900	6287422800	91600	91600	91600	91600	0
221	20230705	163800	6287422800	91600	91600	91600	91600	0
222	20230705	163700	6287422800	91600	91600	91600	91600	0
223	20230705	163600	6287422800	91600	91600	91600	91600	0
224	20230705	163500	6287422800	91600	91600	91600	91600	0
225	20230705	163400	6287422800	91600	91600	91600	91600	0
226	20230705	163300	6287422800	91600	91600	91600	91600	0
227	20230705	163200	6287422800	91600	91600	91600	91600	0
228	20230705	163100	6287422800	91600	91600	91600	91600	0
229	20230705	163000	6287422800	91600	91600	91600	91600	0
230	20230705	162900	6287422800	91600	91600	91600	91600	0
231	20230705	162800	6287422800	91600	91600	91600	91600	0
232	20230705	162700	6287422800	91600	91600	91600	91600	0
233	20230705	162600	6287422800	91600	91600	91600	91600	0
234	20230705	162500	6287422800	91600	91600	91600	91600	0
235	20230705	162400	6287422800	91600	91600	91600	91600	0
236	20230705	162300	6287422800	91600	91600	91600	91600	0
237	20230705	162200	6287422800	91600	91600	91600	91600	0
238	20230705	162100	6287422800	91600	91600	91600	91600	0
239	20230705	162000	6287422800	91600	91600	91600	91600	0
240	20230705	161900	6287422800	91600	91600	91600	91600	0
241	20230705	161800	6287422800	91600	91600	91600	91600	0
242	20230705	161700	6287422800	91600	91600	91600	91600	2041
243	20230705	161600	6287422800	91600	91600	91600	91600	0
244	20230705	161500	6287422800	91600	91600	91600	91600	0
245	20230705	161400	6287422800	91600	91600	91600	91600	0
246	20230705	161300	6287422800	91600	91600	91600	91600	0
247	20230705	161200	6287422800	91600	91600	91600	91600	0
248	20230705	161100	6287422800	91600	91600	91600	91600	0
249	20230705	161000	6287422800	91600	91600	91600	91600	0
250	20230705	160900	6287422800	91600	91600	91600	91600	0
251	20230705	160800	6287422800	91600	91600	91600	91600	0
252	20230705	160700	6287422800	91600	91600	91600	91600	0
253	20230705	160600	6287422800	91600	91600	91600	91600	0
254	20230705	160500	6287422800	91600	91600	91600	91600	0
255	20230705	160400	6287422800	91600	91600	91600	91600	0
256	20230705	160300	6287422800	91600	91600	91600	91600	0
257	20230705	160200	6287422800	91600	91600	91600	91600	0
258	20230705	160100	6287422800	91600	91600	91600	91600	0
259	20230705	160000	6287422800	91600	91600	91600	91600	0
260	20230705	155900	6287422800	91600	91600	91600	91600	0
261	20230705	155800	6287422800	91600	91600	91600	91600	0
262	20230705	155700	6287422800	91600	91600	91600	91600	0
263	20230705	155600	6287422800	91600	91600	91600	91600	0
264	20230705	155500	6287422800	91600	91600	91600	91600	0
265	20230705	155400	6287422800	91600	91600	91600	91600	0
266	20230705	155300	6287422800	91600	91600	91600	91600	0
267	20230705	155200	6287422800	91600	91600	91600	91600	0
268	20230705	155100	6287422800	91600	91600	91600	91600	0
269	20230705	155000	6287422800	91600	91600	91600	91600	0
270	20230705	154900	6287422800	91600	91600	91600	91600	0
271	20230705	154800	6287422800	91600	91600	91600	91600	0
272	20230705	154700	6287422800	91600	91600	91600	91600	2041
273	20230705	154600	6287422800	91600	91600	91600	91600	0
274	20230705	154500	6287422800	91600	91600	91600	91600	0
275	20230705	154400	6287422800	91600	91600	91600	91600	0
276	20230705	154300	6287422800	91600	91600	91600	91600	0
277	20230705	154200	6287422800	91600	91600	91600	91600	0
278	20230705	154100	6287422800	91600	91600	91600	91600	0
279	20230705	154000	6287422800	91600	91600	91600	91600	0
280	20230705	153900	6287422800	91600	91600	91600	91600	0
281	20230705	153800	6287422800	91600	91600	91600	91600	0
282	20230705	153700	6287422800	91600	91600	91600	91600	0
283	20230705	153600	6287422800	91600	91600	91600	91600	0
284	20230705	153500	6287422800	91600	91600	91600	91600	0
285	20230705	153400	6287422800	91600	91600	91600	91600	0
286	20230705	153300	6287422800	91600	91600	91600	91600	0
287	20230705	153200	6287422800	91600	91600	91600	91600	0
288	20230705	153100	6287422800	91600	91600	91600	91600	0
289	20230705	153000	6287422800	91600	91600	91600	91600	2041
290	20230705	152900	6100467200	91800	91800	91800	91800	0
291	20230705	152800	6100467200	91800	91800	91800	91800	0
292	20230705	152700	6100467200	91800	91800	91800	91800	0
293	20230705	152600	6100467200	91800	91800	91800	91800	0
294	20230705	152500	6100467200	91800	91800	91800	91800	0
295	20230705	152400	6100467200	91800	91800	91800	91800	0
296	20230705	152300	6100467200	91800	91800	91800	91800	0
297	20230705	152200	6100467200	91800	91800	91800	91800	0
298	20230705	152100	6100467200	91800	91800	91800	91800	0
299	20230705	152000	6100467200	91800	91800	91800	91800	0
300	20230705	151900	6100467200	91800	91900	92100	91800	68
301	20230705	151800	6094220400	91900	92000	92100	91900	103
302	20230705	151700	6084749100	92000	92000	92200	91900	172
303	20230705	151600	6068917700	92100	92000	92100	92000	183
304	20230705	151500	6052068100	92000	92100	92100	91900	227
305	20230705	151400	6031182700	92200	92100	92200	92000	293
306	20230705	151300	6004188800	92100	92100	92200	92000	101
307	20230705	151200	5994885200	92100	92000	92100	91900	113
308	20230705	151100	5984483600	92000	92000	92100	91900	164
309	20230705	151000	5969394400	91900	91900	91900	91800	118
310	20230705	150900	5958551400	91800	92000	92000	91800	182
311	20230705	150800	5941826000	92000	92200	92200	91900	142
312	20230705	150700	5928757000	92200	92200	92200	92000	173
313	20230705	150600	5912824200	92200	92100	92200	92100	106
314	20230705	150500	5903054300	92200	92200	92200	91900	163
315	20230705	150400	5888037300	92200	92100	92200	92000	212
316	20230705	150300	5868517900	92000	92000	92100	91900	102
317	20230705	150200	5859127500	92000	91900	92000	91900	172
318	20230705	150100	5843312300	91900	91900	91900	91800	130
319	20230705	150000	5831367500	91800	91900	92000	91800	257
320	20230705	145900	5807748700	91900	92100	92100	91900	166
321	20230705	145800	5792473200	92100	92100	92100	92000	146
322	20230705	145700	5779031000	92100	92000	92100	92000	73
323	20230705	145600	5772311800	92100	92100	92100	91900	157
324	20230705	145500	5757864200	92100	92100	92200	92100	151
325	20230705	145400	5743946300	92100	92100	92200	92100	80
326	20230705	145300	5736573500	92100	92100	92200	92000	120
327	20230705	145200	5725522200	92100	92300	92300	92000	127
328	20230705	145100	5713815700	92300	92200	92300	92000	149
329	20230705	145000	5700084900	92200	91900	92200	91900	118
330	20230705	144900	5689218300	92000	91900	92200	91900	93
331	20230705	144800	5680655000	92000	92000	92100	91900	120
332	20230705	144700	5669616000	92100	92000	92200	92000	119
333	20230705	144600	5658654700	92000	92200	92400	92000	426
334	20230705	144500	5619422400	92200	92200	92400	92100	179
335	20230705	144400	5602919300	92400	92200	92400	92200	124
336	20230705	144300	5591475800	92100	92200	92300	92100	129
337	20230705	144200	5579579300	92100	92200	92300	92100	202
338	20230705	144100	5560963600	92200	92100	92200	92000	445
339	20230705	144000	5519939900	92100	92200	92200	92000	96
340	20230705	143900	5511097700	92100	92100	92200	92000	135
341	20230705	143800	5498659600	92100	92100	92200	92100	100
342	20230705	143700	5489444300	92100	92100	92200	92000	139
343	20230705	143600	5476643500	92100	92000	92100	92000	167
344	20230705	143500	5461271400	92100	92100	92100	92000	106
345	20230705	143400	5451514000	92100	91900	92100	91800	121
346	20230705	143300	5440381300	91900	92000	92000	91800	93
347	20230705	143200	5431838200	92000	91900	92000	91800	108
348	20230705	143100	5421913100	91800	91900	92100	91800	141
349	20230705	143000	5408955200	91800	91600	91800	91600	93
350	20230705	142900	5400425400	91700	91700	91800	91600	111
351	20230705	142800	5390245200	91600	91800	91800	91500	149
352	20230705	142700	5376587000	91600	91500	91800	91500	255
353	20230705	142600	5353212900	91600	91800	91800	91500	112
354	20230705	142500	5342957400	91800	91600	91800	91500	136
355	20230705	142400	5330484500	91600	91400	91700	91400	213
356	20230705	142300	5310984400	91600	91700	91700	91400	282
357	20230705	142200	5285156500	91700	91700	91800	91600	98
358	20230705	142100	5276167300	91700	91500	91800	91500	182
359	20230705	142000	5259497900	91500	91700	91700	91500	156
360	20230705	141900	5245208200	91700	91500	91800	91500	157
361	20230705	141800	5230818200	91500	91600	91600	91500	211
362	20230705	141700	5211505200	91600	91700	91700	91500	159
363	20230705	141600	5196941800	91700	91500	91700	91500	55
364	20230705	141500	5191904300	91700	91500	91700	91500	102
365	20230705	141400	5182559900	91500	91600	91700	91500	119
366	20230705	141300	5171660000	91600	91600	91700	91500	188
367	20230705	141200	5154442800	91600	91700	91700	91600	156
368	20230705	141100	5140145700	91600	91700	91700	91600	121
369	20230705	141000	5129055900	91800	91600	91800	91600	152
370	20230705	140900	5115121000	91700	91800	91800	91700	95
371	20230705	140800	5106403700	91700	91700	91800	91600	117
372	20230705	140700	5095674600	91700	91800	91800	91700	227
373	20230705	140600	5074852600	91700	91900	91900	91700	141
374	20230705	140500	5061910600	91800	91800	91900	91700	120
375	20230705	140400	5050890300	91900	91900	91900	91800	118
376	20230705	140300	5040051400	91800	91900	92000	91800	144
377	20230705	140200	5026819900	91900	92000	92000	91800	311
378	20230705	140100	4998227100	91900	92000	92000	91900	127
379	20230705	140000	4986547800	92000	92000	92100	91900	179
380	20230705	135900	4970086100	91900	92000	92100	91800	206
381	20230705	135800	4951148100	92000	92100	92100	91900	119
382	20230705	135700	4940198900	92000	91900	92100	91900	110
383	20230705	135600	4930082700	91900	92000	92100	91900	134
384	20230705	135500	4917760200	92000	91900	92000	91900	101
385	20230705	135400	4908472200	91900	91800	91900	91800	65
386	20230705	135300	4902500200	91800	92000	92000	91700	135
387	20230705	135200	4890098300	91900	91800	92000	91800	97
388	20230705	135100	4881186200	91800	91900	92000	91800	69
389	20230705	135000	4874846100	91900	92000	92000	91800	129
390	20230705	134900	4862998700	91900	91900	92000	91800	85
391	20230705	134800	4855185900	91900	91900	92000	91900	103
392	20230705	134700	4845715200	91900	91900	91900	91700	61
393	20230705	134600	4840114600	91700	92000	92000	91700	92
394	20230705	134500	4831661300	92000	91900	92000	91800	86
395	20230705	134400	4823753500	91900	91700	92000	91700	95
396	20230705	134300	4815029600	91800	92000	92000	91800	124
397	20230705	134200	4803638700	92000	92000	92000	91900	73
398	20230705	134100	4796925700	92000	91900	92000	91800	58
399	20230705	134000	4791595200	91800	91900	91900	91800	141
400	20230705	133900	4778647200	91900	91800	91900	91700	46
401	20230705	133800	4774423400	91900	91800	91900	91700	77
402	20230705	133700	4767351200	91800	91800	91800	91700	98
403	20230705	133600	4758358000	91900	91800	91900	91800	114
404	20230705	133500	4747887400	91700	91900	91900	91700	94
405	20230705	133400	4739255200	91800	91800	91900	91700	59
406	20230705	133300	4733839800	91900	91800	91900	91700	142
407	20230705	133200	4720799300	91800	91800	91800	91700	172
408	20230705	133100	4705012900	91700	91700	91800	91700	42
409	20230705	133000	4701160100	91700	91700	91800	91600	183
410	20230705	132900	4684377900	91800	91800	91800	91700	79
411	20230705	132800	4677128300	91800	91800	91900	91700	80
412	20230705	132700	4669782300	91900	91900	91900	91700	105
413	20230705	132600	4660141600	91800	91700	91900	91700	87
414	20230705	132500	4652156500	91700	91800	91800	91700	71
415	20230705	132400	4645641300	91700	91800	91800	91700	97
416	20230705	132300	4636740200	91700	91800	91900	91700	134
417	20230705	132200	4624440400	91900	92000	92000	91900	129
418	20230705	132100	4612582700	92000	92000	92100	91900	80
419	20230705	132000	4605223700	91900	92200	92200	91900	77
420	20230705	131900	4598138000	92200	92100	92200	92000	62
421	20230705	131800	4592427200	92100	92100	92200	92000	80
422	20230705	131700	4585061000	92100	92000	92100	91800	225
423	20230705	131600	4564380800	92100	92000	92200	92000	79
424	20230705	131500	4557106900	92000	92100	92200	92000	80
425	20230705	131400	4549739500	92100	92000	92200	92000	93
426	20230705	131300	4541179200	92100	92200	92200	91900	116
427	20230705	131200	4530494500	92100	92000	92100	92000	67
428	20230705	131100	4524327700	92000	91900	92100	91900	30
429	20230705	131000	4521568300	92000	92100	92200	92000	130
430	20230705	130900	4509602700	92100	92000	92100	92000	30
431	20230705	130800	4506842600	92000	92000	92200	92000	68
432	20230705	130700	4500581100	92000	92100	92100	91900	143
433	20230705	130600	4487426000	92000	92000	92100	92000	55
434	20230705	130500	4482362500	92100	92000	92100	92000	72
435	20230705	130400	4475734700	92000	92000	92000	91900	62
436	20230705	130300	4470032500	92000	91900	92100	91900	58
437	20230705	130200	4464696400	91900	91900	92100	91900	166
438	20230705	130100	4449422500	92000	92000	92000	91900	110
439	20230705	130000	4439306200	92100	92100	92100	92000	82
440	20230705	125900	4431760000	92100	92000	92100	92000	75
441	20230705	125800	4424854900	92000	92000	92000	91900	37
442	20230705	125700	4421452000	92000	92000	92100	92000	149
443	20230705	125600	4407739300	92100	92100	92100	92000	51
444	20230705	125500	4403043900	92100	92000	92100	92000	58
445	20230705	125400	4397703100	92000	92100	92200	92000	229
446	20230705	125300	4376618400	92200	92200	92200	92100	189
447	20230705	125200	4359197900	92200	92200	92200	92100	39
448	20230705	125100	4355604700	92200	92200	92200	92100	120
449	20230705	125000	4344546800	92200	92100	92200	92100	96
450	20230705	124900	4335701300	92100	92200	92200	92000	57
451	20230705	124800	4330449600	92100	92100	92200	92100	33
452	20230705	124700	4327408100	92100	92100	92200	92100	146
453	20230705	124600	4313956300	92200	92200	92200	92100	106
454	20230705	124500	4304188200	92100	92300	92300	92100	68
455	20230705	124400	4297917900	92100	92200	92300	92100	95
456	20230705	124300	4289162600	92200	92200	92300	92100	75
457	20230705	124200	4282246500	92100	92300	92300	92100	171
458	20230705	124100	4266473700	92200	92100	92200	92000	261
459	20230705	124000	4242423900	92000	92200	92200	92000	91
460	20230705	123900	4234045200	92200	92200	92200	92100	104
461	20230705	123800	4224459300	92200	92100	92200	92000	81
462	20230705	123700	4217003100	92100	92100	92200	92000	98
463	20230705	123600	4207977400	92100	92100	92200	92100	52
464	20230705	123500	4203186100	92000	92000	92200	92000	114
465	20230705	123400	4192693800	92000	92100	92200	92000	72
466	20230705	123300	4186063800	92100	92200	92200	91900	181
467	20230705	123200	4169400900	92200	92100	92200	92100	90
468	20230705	123100	4161110200	92100	92200	92200	92100	106
469	20230705	123000	4151342600	92200	92200	92200	92100	69
470	20230705	122900	4144983000	92200	92200	92200	92100	81
471	20230705	122800	4137518000	92100	92100	92200	92100	85
472	20230705	122700	4129687200	92100	92100	92200	92000	73
473	20230705	122600	4122962800	92100	92200	92200	92100	40
474	20230705	122500	4119277500	92000	92200	92200	92000	137
475	20230705	122400	4106663400	92000	92200	92200	91900	128
476	20230705	122300	4094880700	92200	92100	92200	92100	63
477	20230705	122200	4089074400	92200	92100	92200	92100	91
478	20230705	122100	4080687300	92200	92100	92200	92100	99
479	20230705	122000	4071568200	92200	92200	92200	92100	225
480	20230705	121900	4050838500	92200	92200	92300	92100	98
481	20230705	121800	4041800000	92300	92000	92300	91900	353
482	20230705	121700	4009299800	92000	92000	92100	91900	90
483	20230705	121600	4001019300	92000	92000	92100	91900	34
484	20230705	121500	3997890600	92100	92000	92100	92000	112
485	20230705	121400	3987582200	92000	92000	92100	92000	144
486	20230705	121300	3974326600	92000	92100	92300	92000	78
487	20230705	121200	3967143500	92100	92100	92100	92000	87
488	20230705	121100	3959132800	92200	92100	92200	92000	75
489	20230705	121000	3952225100	92000	92200	92300	92000	60
490	20230705	120900	3946694500	92200	92200	92300	92100	54
491	20230705	120800	3941715200	92200	92200	92300	92200	103
492	20230705	120700	3932217300	92100	92200	92300	92100	145
493	20230705	120600	3918853300	92300	92000	92300	92000	166
494	20230705	120500	3903549200	92000	92100	92100	91900	134
495	20230705	120400	3891214400	92100	92000	92100	91800	268
496	20230705	120300	3866563500	92000	91900	92000	91800	44
497	20230705	120200	3862519700	91800	91900	92000	91800	119
498	20230705	120100	3851580200	91900	91800	92000	91800	106
499	20230705	120000	3841833500	91800	91800	92000	91800	181
500	20230705	115900	3825201500	91800	91700	91900	91700	90
501	20230705	115800	3816939200	91800	91700	91900	91700	103
502	20230705	115700	3807483900	91700	91900	91900	91700	94
503	20230705	115600	3798855200	91800	91800	91900	91700	192
504	20230705	115500	3781231900	91800	91900	92000	91800	68
505	20230705	115400	3774981500	92000	92100	92100	91900	111
506	20230705	115300	3764768900	92100	92200	92200	92000	25
507	20230705	115200	3762466100	92100	92100	92200	92000	89
508	20230705	115100	3754267900	92200	92100	92200	92000	109
509	20230705	115000	3744233300	92100	92100	92100	92000	52
510	20230705	114900	3739444300	92000	92000	92100	92000	80
511	20230705	114800	3732081700	92100	92100	92200	92000	61
512	20230705	114700	3726464200	92100	92100	92200	92000	97
513	20230705	114600	3717532100	92000	92200	92200	92000	95
514	20230705	114500	3708781300	92100	92100	92200	92100	61
515	20230705	114400	3703162100	92100	92300	92300	92100	85
516	20230705	114300	3695324000	92300	92200	92300	92100	59
517	20230705	114200	3689881500	92200	92300	92300	92100	138
518	20230705	114100	3677162300	92200	92200	92200	92100	139
519	20230705	114000	3664352500	92200	92100	92200	92100	106
520	20230705	113900	3654582100	92200	92100	92200	92000	121
521	20230705	113800	3643436400	92200	92100	92200	92100	45
522	20230705	113700	3639290700	92100	92100	92100	92000	145
523	20230705	113600	3625941400	92000	92000	92100	92000	111
524	20230705	113500	3615723800	92100	92100	92200	92000	92
525	20230705	113400	3607250900	92100	92100	92200	92000	300
526	20230705	113300	3579625300	92000	92000	92100	92000	93
527	20230705	113200	3571064900	92000	91800	92100	91800	354
528	20230705	113100	3538501400	91800	91800	91900	91700	105
529	20230705	113000	3528866700	91700	91800	91900	91700	25
530	20230705	112900	3526571000	91800	91800	91800	91600	113
531	20230705	112800	3516203500	91700	91900	91900	91700	108
532	20230705	112700	3506289600	91800	91900	92000	91800	56
533	20230705	112600	3501140400	92000	91900	92000	91800	95
534	20230705	112500	3492408700	92000	92000	92000	91800	70
535	20230705	112400	3485977100	92000	92000	92000	91800	116
536	20230705	112300	3475318700	91900	92000	92000	91900	55
537	20230705	112200	3470262200	91800	91800	92000	91800	176
538	20230705	112100	3454092200	91800	91900	91900	91800	179
539	20230705	112000	3437651500	91800	91800	91900	91700	104
540	20230705	111900	3428103800	91800	91800	91900	91800	72
541	20230705	111800	3421490700	91800	91700	91900	91600	132
542	20230705	111700	3409379500	91700	91700	91800	91700	143
543	20230705	111600	3396257100	91700	91800	91800	91600	106
544	20230705	111500	3386536500	91700	91600	91800	91600	80
545	20230705	111400	3379197300	91600	91700	91800	91600	82
546	20230705	111300	3371675600	91600	91700	91700	91600	93
547	20230705	111200	3363153600	91700	91700	91800	91600	130
548	20230705	111100	3351233400	91700	91700	91800	91700	160
549	20230705	111000	3336555400	91700	91700	91800	91700	69
550	20230705	110900	3330225300	91700	91800	91800	91600	113
551	20230705	110800	3319860400	91700	91700	91800	91600	164
552	20230705	110700	3304826200	91600	91400	91700	91400	296
553	20230705	110600	3277718100	91400	91500	91500	91400	117
554	20230705	110500	3267021500	91500	91400	91500	91400	53
555	20230705	110400	3262173200	91500	91500	91500	91400	149
556	20230705	110300	3248543000	91400	91500	91500	91400	160
557	20230705	110200	3233911700	91400	91400	91500	91300	494
558	20230705	110100	3188789000	91400	91300	91500	91300	131
559	20230705	110000	3176817100	91400	91400	91500	91300	128
560	20230705	105900	3165119100	91300	91400	91500	91300	67
561	20230705	105800	3158995700	91400	91400	91400	91300	234
562	20230705	105700	3137626000	91500	91400	91500	91400	52
563	20230705	105600	3132871900	91500	91500	91500	91300	170
564	20230705	105500	3117331500	91500	91400	91500	91400	51
565	20230705	105400	3112668200	91500	91400	91500	91400	144
566	20230705	105300	3099501900	91400	91500	91500	91400	153
567	20230705	105200	3085515900	91600	91400	91600	91400	62
568	20230705	105100	3079842000	91500	91600	91600	91400	86
569	20230705	105000	3071978300	91500	91400	91500	91400	138
570	20230705	104900	3059360000	91400	91500	91600	91400	108
571	20230705	104800	3049479600	91500	91500	91600	91500	95
572	20230705	104700	3040785900	91500	91400	91600	91400	65
573	20230705	104600	3034840000	91500	91500	91600	91400	113
574	20230705	104500	3024500400	91500	91500	91600	91400	140
575	20230705	104400	3011684700	91400	91500	91600	91400	118
576	20230705	104300	3000894900	91600	91500	91600	91400	78
577	20230705	104200	2993756600	91600	91600	91600	91500	105
578	20230705	104100	2984145700	91400	91600	91700	91400	154
579	20230705	104000	2970047700	91700	91600	91800	91500	496
580	20230705	103900	2924573400	91500	91600	91700	91500	82
581	20230705	103800	2917063900	91600	91700	91700	91500	119
582	20230705	103700	2906162500	91600	91500	91700	91500	141
583	20230705	103600	2893254800	91600	91500	91600	91500	71
584	20230705	103500	2886753600	91400	91500	91600	91400	97
585	20230705	103400	2877877200	91500	91600	91700	91500	659
586	20230705	103300	2817516400	91600	91600	91700	91300	187
587	20230705	103200	2800391900	91600	91500	91600	91300	131
588	20230705	103100	2788417500	91400	91600	91600	91400	83
589	20230705	103000	2780827300	91500	91600	91600	91400	86
590	20230705	102900	2772961900	91600	91600	91600	91400	79
591	20230705	102800	2765734900	91600	91500	91600	91500	225
592	20230705	102700	2745142900	91600	91600	91700	91500	84
593	20230705	102600	2737453000	91600	91600	91600	91500	61
594	20230705	102500	2731866500	91600	91500	91600	91500	119
595	20230705	102400	2720972400	91500	91500	91700	91500	117
596	20230705	102300	2710260400	91600	91500	91600	91400	150
597	20230705	102200	2696528200	91500	91300	91500	91300	120
598	20230705	102100	2685564100	91300	91200	91400	91200	163
599	20230705	102000	2670675200	91200	91400	91400	91200	121
600	20230705	101900	2659624900	91400	91600	91700	91400	574
601	20230705	101800	2607138900	91700	91700	91700	91600	91
602	20230705	101700	2598797600	91700	91800	91800	91700	375
603	20230705	101600	2564401000	91700	91800	91800	91700	80
604	20230705	101500	2557061300	91800	91800	91800	91700	75
605	20230705	101400	2550178300	91800	91800	91800	91700	114
606	20230705	101300	2539720200	91800	91700	91800	91700	212
607	20230705	101200	2520275100	91700	91400	91700	91400	333
608	20230705	101100	2489795100	91500	91400	91500	91400	84
609	20230705	101000	2482111900	91400	91400	91500	91400	127
610	20230705	100900	2470499100	91400	91500	91500	91400	68
611	20230705	100800	2464278800	91400	91400	91500	91400	135
612	20230705	100700	2451937200	91400	91500	91500	91400	240
613	20230705	100600	2429986300	91400	91600	91700	91400	162
614	20230705	100500	2415160200	91600	91500	91600	91400	193
615	20230705	100400	2397498800	91400	91400	91600	91400	164
616	20230705	100300	2382501700	91400	91400	91400	91300	118
617	20230705	100200	2371717300	91300	91400	91400	91300	56
618	20230705	100100	2366600000	91300	91200	91300	91200	201
619	20230705	100000	2348255700	91300	91300	91300	91200	244
620	20230705	095900	2325995100	91200	91200	91200	91200	486
621	20230705	095800	2281671900	91100	91000	91100	90900	659
622	20230705	095700	2221695300	91000	90900	91000	90900	300
623	20230705	095600	2194416900	90900	90700	90900	90600	987
624	20230705	095500	2104865600	90700	90600	90700	90600	65
625	20230705	095400	2098971100	90700	90600	90700	90600	309
626	20230705	095300	2070956900	90700	90700	90700	90600	125
627	20230705	095200	2059627400	90700	90700	90700	90600	127
628	20230705	095100	2048113700	90600	90600	90700	90600	554
629	20230705	095000	1997876400	90600	90600	90700	90600	275
630	20230705	094900	1972958700	90600	90700	90700	90600	141
631	20230705	094800	1960177800	90600	90600	90700	90600	114
632	20230705	094700	1949847900	90600	90600	90700	90600	187
633	20230705	094600	1932897600	90700	90600	90700	90600	181
634	20230705	094500	1916485200	90600	90700	90800	90600	217
635	20230705	094400	1896821300	90700	90700	90800	90700	1258
636	20230705	094300	1782718800	90600	90700	90700	90600	176
637	20230705	094200	1766768500	90700	90600	90700	90600	197
638	20230705	094100	1748917600	90700	90800	90800	90600	499
639	20230705	094000	1703681500	90700	90800	90900	90700	571
640	20230705	093900	1651854200	90800	90900	90900	90800	281
641	20230705	093800	1626332100	90900	90900	91000	90900	522
642	20230705	093700	1578881600	90900	90900	91000	90900	89
643	20230705	093600	1570789900	90900	90900	91000	90900	187
644	20230705	093500	1553790200	91000	90900	91000	90900	164
645	20230705	093400	1538882200	91000	91100	91100	91000	1051
646	20230705	093300	1443238600	91000	91100	91100	91000	204
647	20230705	093200	1424669900	91000	91100	91100	91000	35
648	20230705	093100	1421484200	91100	91100	91100	91000	106
649	20230705	093000	1411833700	91100	91100	91100	91000	249
650	20230705	092900	1389160000	91000	91000	91100	91000	479
651	20230705	092800	1345529300	91100	91100	91100	91000	164
652	20230705	092700	1330596100	91100	91100	91100	91000	111
653	20230705	092600	1320486400	91100	91100	91100	91000	78
654	20230705	092500	1313384300	91000	91000	91100	91000	113
655	20230705	092400	1303096500	91100	91200	91200	91000	1551
656	20230705	092300	1161814200	91200	91200	91200	91100	257
657	20230705	092200	1138380100	91200	91200	91200	91100	43
658	20230705	092100	1134460300	91100	91200	91200	91100	261
659	20230705	092000	1110681600	91200	91100	91200	91100	142
660	20230705	091900	1097736400	91200	91200	91200	91100	396
661	20230705	091800	1061648900	91200	91400	91400	91100	895
662	20230705	091700	980024700	91400	91300	91400	91300	234
663	20230705	091600	958648200	91400	91300	91400	91300	323
664	20230705	091500	929136100	91400	91500	91500	91300	236
665	20230705	091400	907571100	91400	91400	91500	91400	878
666	20230705	091300	827308400	91400	91300	91500	91300	378
667	20230705	091200	792768300	91200	91300	91300	91100	228
668	20230705	091100	771975700	91200	91300	91500	91100	1659
669	20230705	091000	620512500	91300	91400	91400	91300	210
670	20230705	090900	601336300	91400	91500	91600	91300	1685
671	20230705	090800	447238600	91600	92000	92100	91500	2414
672	20230705	090700	225423400	92100	92100	92100	92100	239
673	20230705	090600	203411500	92100	92100	92200	92100	212
674	20230705	090500	183884800	92100	92000	92100	92000	249
675	20230705	090400	160955900	92000	92200	92400	92000	585
676	20230705	090300	107001000	92300	92300	92500	92200	123
677	20230705	090200	95644400	92500	92400	92600	92400	70
678	20230705	090100	89170100	92400	92300	92500	92200	452
679	20230705	090000	47434800	92300	92600	92600	92300	503