KissMeData/192820/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	201800	15753712200	91500	91500	91500	91500	5849
3	20230714	201700	15753712200	91500	91500	91500	91500	0
4	20230714	201600	15753712200	91500	91500	91500	91500	0
5	20230714	201500	15753712200	91500	91500	91500	91500	0
6	20230714	201400	15753712200	91500	91500	91500	91500	0
7	20230714	201300	15753712200	91500	91500	91500	91500	0
8	20230714	201200	15753712200	91500	91500	91500	91500	0
9	20230714	201100	15753712200	91500	91500	91500	91500	0
10	20230714	201000	15753712200	91500	91500	91500	91500	0
11	20230714	200900	15753712200	91500	91500	91500	91500	0
12	20230714	200800	15753712200	91500	91500	91500	91500	0
13	20230714	200700	15753712200	91500	91500	91500	91500	0
14	20230714	200600	15753712200	91500	91500	91500	91500	0
15	20230714	200500	15753712200	91500	91500	91500	91500	0
16	20230714	200400	15753712200	91500	91500	91500	91500	0
17	20230714	200300	15753712200	91500	91500	91500	91500	0
18	20230714	200200	15753712200	91500	91500	91500	91500	0
19	20230714	200100	15753712200	91500	91500	91500	91500	0
20	20230714	200000	15753712200	91500	91500	91500	91500	0
21	20230714	195900	15753712200	91500	91500	91500	91500	0
22	20230714	195800	15753712200	91500	91500	91500	91500	0
23	20230714	195700	15753712200	91500	91500	91500	91500	0
24	20230714	195600	15753712200	91500	91500	91500	91500	0
25	20230714	195500	15753712200	91500	91500	91500	91500	0
26	20230714	195400	15753712200	91500	91500	91500	91500	0
27	20230714	195300	15753712200	91500	91500	91500	91500	0
28	20230714	195200	15753712200	91500	91500	91500	91500	0
29	20230714	195100	15753712200	91500	91500	91500	91500	0
30	20230714	195000	15753712200	91500	91500	91500	91500	0
31	20230714	194900	15753712200	91500	91500	91500	91500	0
32	20230714	194800	15753712200	91500	91500	91500	91500	5849
33	20230714	194700	15753712200	91500	91500	91500	91500	0
34	20230714	194600	15753712200	91500	91500	91500	91500	0
35	20230714	194500	15753712200	91500	91500	91500	91500	0
36	20230714	194400	15753712200	91500	91500	91500	91500	0
37	20230714	194300	15753712200	91500	91500	91500	91500	0
38	20230714	194200	15753712200	91500	91500	91500	91500	0
39	20230714	194100	15753712200	91500	91500	91500	91500	0
40	20230714	194000	15753712200	91500	91500	91500	91500	0
41	20230714	193900	15753712200	91500	91500	91500	91500	0
42	20230714	193800	15753712200	91500	91500	91500	91500	0
43	20230714	193700	15753712200	91500	91500	91500	91500	0
44	20230714	193600	15753712200	91500	91500	91500	91500	0
45	20230714	193500	15753712200	91500	91500	91500	91500	0
46	20230714	193400	15753712200	91500	91500	91500	91500	0
47	20230714	193300	15753712200	91500	91500	91500	91500	0
48	20230714	193200	15753712200	91500	91500	91500	91500	0
49	20230714	193100	15753712200	91500	91500	91500	91500	0
50	20230714	193000	15753712200	91500	91500	91500	91500	0
51	20230714	192900	15753712200	91500	91500	91500	91500	0
52	20230714	192800	15753712200	91500	91500	91500	91500	0
53	20230714	192700	15753712200	91500	91500	91500	91500	0
54	20230714	192600	15753712200	91500	91500	91500	91500	0
55	20230714	192500	15753712200	91500	91500	91500	91500	0
56	20230714	192400	15753712200	91500	91500	91500	91500	0
57	20230714	192300	15753712200	91500	91500	91500	91500	0
58	20230714	192200	15753712200	91500	91500	91500	91500	0
59	20230714	192100	15753712200	91500	91500	91500	91500	0
60	20230714	192000	15753712200	91500	91500	91500	91500	0
61	20230714	191900	15753712200	91500	91500	91500	91500	0
62	20230714	191800	15753712200	91500	91500	91500	91500	5849
63	20230714	191700	15753712200	91500	91500	91500	91500	0
64	20230714	191600	15753712200	91500	91500	91500	91500	0
65	20230714	191500	15753712200	91500	91500	91500	91500	0
66	20230714	191400	15753712200	91500	91500	91500	91500	0
67	20230714	191300	15753712200	91500	91500	91500	91500	0
68	20230714	191200	15753712200	91500	91500	91500	91500	0
69	20230714	191100	15753712200	91500	91500	91500	91500	0
70	20230714	191000	15753712200	91500	91500	91500	91500	0
71	20230714	190900	15753712200	91500	91500	91500	91500	0
72	20230714	190800	15753712200	91500	91500	91500	91500	0
73	20230714	190700	15753712200	91500	91500	91500	91500	0
74	20230714	190600	15753712200	91500	91500	91500	91500	0
75	20230714	190500	15753712200	91500	91500	91500	91500	0
76	20230714	190400	15753712200	91500	91500	91500	91500	0
77	20230714	190300	15753712200	91500	91500	91500	91500	0
78	20230714	190200	15753712200	91500	91500	91500	91500	0
79	20230714	190100	15753712200	91500	91500	91500	91500	0
80	20230714	190000	15753712200	91500	91500	91500	91500	0
81	20230714	185900	15753712200	91500	91500	91500	91500	0
82	20230714	185800	15753712200	91500	91500	91500	91500	0
83	20230714	185700	15753712200	91500	91500	91500	91500	0
84	20230714	185600	15753712200	91500	91500	91500	91500	0
85	20230714	185500	15753712200	91500	91500	91500	91500	0
86	20230714	185400	15753712200	91500	91500	91500	91500	0
87	20230714	185300	15753712200	91500	91500	91500	91500	0
88	20230714	185200	15753712200	91500	91500	91500	91500	0
89	20230714	185100	15753712200	91500	91500	91500	91500	0
90	20230714	185000	15753712200	91500	91500	91500	91500	0
91	20230714	184900	15753712200	91500	91500	91500	91500	0
92	20230714	184800	15753712200	91500	91500	91500	91500	5849
93	20230714	184700	15753712200	91500	91500	91500	91500	0
94	20230714	184600	15753712200	91500	91500	91500	91500	0
95	20230714	184500	15753712200	91500	91500	91500	91500	0
96	20230714	184400	15753712200	91500	91500	91500	91500	0
97	20230714	184300	15753712200	91500	91500	91500	91500	0
98	20230714	184200	15753712200	91500	91500	91500	91500	0
99	20230714	184100	15753712200	91500	91500	91500	91500	0
100	20230714	184000	15753712200	91500	91500	91500	91500	0
101	20230714	183900	15753712200	91500	91500	91500	91500	0
102	20230714	183800	15753712200	91500	91500	91500	91500	0
103	20230714	183700	15753712200	91500	91500	91500	91500	0
104	20230714	183600	15753712200	91500	91500	91500	91500	0
105	20230714	183500	15753712200	91500	91500	91500	91500	0
106	20230714	183400	15753712200	91500	91500	91500	91500	0
107	20230714	183300	15753712200	91500	91500	91500	91500	0
108	20230714	183200	15753712200	91500	91500	91500	91500	0
109	20230714	183100	15753712200	91500	91500	91500	91500	0
110	20230714	183000	15753712200	91500	91500	91500	91500	0
111	20230714	182900	15753712200	91500	91500	91500	91500	0
112	20230714	182800	15753712200	91500	91500	91500	91500	0
113	20230714	182700	15753712200	91500	91500	91500	91500	0
114	20230714	182600	15753712200	91500	91500	91500	91500	0
115	20230714	182500	15753712200	91500	91500	91500	91500	0
116	20230714	182400	15753712200	91500	91500	91500	91500	0
117	20230714	182300	15753712200	91500	91500	91500	91500	0
118	20230714	182200	15753712200	91500	91500	91500	91500	0
119	20230714	182100	15753712200	91500	91500	91500	91500	0
120	20230714	182000	15753712200	91500	91500	91500	91500	0
121	20230714	181900	15753712200	91500	91500	91500	91500	0
122	20230714	181800	15753712200	91500	91500	91500	91500	5849
123	20230714	181700	15753712200	91500	91500	91500	91500	0
124	20230714	181600	15753712200	91500	91500	91500	91500	0
125	20230714	181500	15753712200	91500	91500	91500	91500	0
126	20230714	181400	15753712200	91500	91500	91500	91500	0
127	20230714	181300	15753712200	91500	91500	91500	91500	0
128	20230714	181200	15753712200	91500	91500	91500	91500	0
129	20230714	181100	15753712200	91500	91500	91500	91500	0
130	20230714	181000	15753712200	91500	91500	91500	91500	0
131	20230714	180900	15753712200	91500	91500	91500	91500	0
132	20230714	180800	15753712200	91500	91500	91500	91500	0
133	20230714	180700	15753712200	91500	91500	91500	91500	0
134	20230714	180600	15753712200	91500	91500	91500	91500	0
135	20230714	180500	15753712200	91500	91500	91500	91500	0
136	20230714	180400	15753712200	91500	91500	91500	91500	0
137	20230714	180300	15753712200	91500	91500	91500	91500	0
138	20230714	180200	15753712200	91500	91500	91500	91500	0
139	20230714	180100	15753712200	91500	91500	91500	91500	0
140	20230714	180000	15753712200	91500	91500	91500	91500	0
141	20230714	175900	15753712200	91500	91500	91500	91500	0
142	20230714	175800	15753712200	91500	91500	91500	91500	0
143	20230714	175700	15753712200	91500	91500	91500	91500	0
144	20230714	175600	15753712200	91500	91500	91500	91500	0
145	20230714	175500	15753712200	91500	91500	91500	91500	0
146	20230714	175400	15753712200	91500	91500	91500	91500	0
147	20230714	175300	15753712200	91500	91500	91500	91500	0
148	20230714	175200	15753712200	91500	91500	91500	91500	0
149	20230714	175100	15753712200	91500	91500	91500	91500	0
150	20230714	175000	15753712200	91500	91500	91500	91500	0
151	20230714	174900	15753712200	91500	91500	91500	91500	0
152	20230714	174800	15753712200	91500	91500	91500	91500	5849
153	20230714	174700	15753712200	91500	91500	91500	91500	0
154	20230714	174600	15753712200	91500	91500	91500	91500	0
155	20230714	174500	15753712200	91500	91500	91500	91500	0
156	20230714	174400	15753712200	91500	91500	91500	91500	0
157	20230714	174300	15753712200	91500	91500	91500	91500	0
158	20230714	174200	15753712200	91500	91500	91500	91500	0
159	20230714	174100	15753712200	91500	91500	91500	91500	0
160	20230714	174000	15753712200	91500	91500	91500	91500	0
161	20230714	173900	15753712200	91500	91500	91500	91500	0
162	20230714	173800	15753712200	91500	91500	91500	91500	0
163	20230714	173700	15753712200	91500	91500	91500	91500	0
164	20230714	173600	15753712200	91500	91500	91500	91500	0
165	20230714	173500	15753712200	91500	91500	91500	91500	0
166	20230714	173400	15753712200	91500	91500	91500	91500	0
167	20230714	173300	15753712200	91500	91500	91500	91500	0
168	20230714	173200	15753712200	91500	91500	91500	91500	0
169	20230714	173100	15753712200	91500	91500	91500	91500	0
170	20230714	173000	15753712200	91500	91500	91500	91500	0
171	20230714	172900	15753712200	91500	91500	91500	91500	0
172	20230714	172800	15753712200	91500	91500	91500	91500	0
173	20230714	172700	15753712200	91500	91500	91500	91500	0
174	20230714	172600	15753712200	91500	91500	91500	91500	0
175	20230714	172500	15753712200	91500	91500	91500	91500	0
176	20230714	172400	15753712200	91500	91500	91500	91500	0
177	20230714	172300	15753712200	91500	91500	91500	91500	0
178	20230714	172200	15753712200	91500	91500	91500	91500	0
179	20230714	172100	15753712200	91500	91500	91500	91500	0
180	20230714	172000	15753712200	91500	91500	91500	91500	0
181	20230714	171900	15753712200	91500	91500	91500	91500	0
182	20230714	171800	15753712200	91500	91500	91500	91500	5849
183	20230714	171700	15753712200	91500	91500	91500	91500	0
184	20230714	171600	15753712200	91500	91500	91500	91500	0
185	20230714	171500	15753712200	91500	91500	91500	91500	0
186	20230714	171400	15753712200	91500	91500	91500	91500	0
187	20230714	171300	15753712200	91500	91500	91500	91500	0
188	20230714	171200	15753712200	91500	91500	91500	91500	0
189	20230714	171100	15753712200	91500	91500	91500	91500	0
190	20230714	171000	15753712200	91500	91500	91500	91500	0
191	20230714	170900	15753712200	91500	91500	91500	91500	0
192	20230714	170800	15753712200	91500	91500	91500	91500	0
193	20230714	170700	15753712200	91500	91500	91500	91500	0
194	20230714	170600	15753712200	91500	91500	91500	91500	0
195	20230714	170500	15753712200	91500	91500	91500	91500	0
196	20230714	170400	15753712200	91500	91500	91500	91500	0
197	20230714	170300	15753712200	91500	91500	91500	91500	0
198	20230714	170200	15753712200	91500	91500	91500	91500	0
199	20230714	170100	15753712200	91500	91500	91500	91500	0
200	20230714	170000	15753712200	91500	91500	91500	91500	0
201	20230714	165900	15753712200	91500	91500	91500	91500	0
202	20230714	165800	15753712200	91500	91500	91500	91500	0
203	20230714	165700	15753712200	91500	91500	91500	91500	0
204	20230714	165600	15753712200	91500	91500	91500	91500	0
205	20230714	165500	15753712200	91500	91500	91500	91500	0
206	20230714	165400	15753712200	91500	91500	91500	91500	0
207	20230714	165300	15753712200	91500	91500	91500	91500	0
208	20230714	165200	15753712200	91500	91500	91500	91500	0
209	20230714	165100	15753712200	91500	91500	91500	91500	0
210	20230714	165000	15753712200	91500	91500	91500	91500	0
211	20230714	164900	15753712200	91500	91500	91500	91500	0
212	20230714	164800	15753712200	91500	91500	91500	91500	5849
213	20230714	164700	15753712200	91500	91500	91500	91500	0
214	20230714	164600	15753712200	91500	91500	91500	91500	0
215	20230714	164500	15753712200	91500	91500	91500	91500	0
216	20230714	164400	15753712200	91500	91500	91500	91500	0
217	20230714	164300	15753712200	91500	91500	91500	91500	0
218	20230714	164200	15753712200	91500	91500	91500	91500	0
219	20230714	164100	15753712200	91500	91500	91500	91500	0
220	20230714	164000	15753712200	91500	91500	91500	91500	0
221	20230714	163900	15753712200	91500	91500	91500	91500	0
222	20230714	163800	15753712200	91500	91500	91500	91500	0
223	20230714	163700	15753712200	91500	91500	91500	91500	0
224	20230714	163600	15753712200	91500	91500	91500	91500	0
225	20230714	163500	15753712200	91500	91500	91500	91500	0
226	20230714	163400	15753712200	91500	91500	91500	91500	0
227	20230714	163300	15753712200	91500	91500	91500	91500	0
228	20230714	163200	15753712200	91500	91500	91500	91500	0
229	20230714	163100	15753712200	91500	91500	91500	91500	0
230	20230714	163000	15753712200	91500	91500	91500	91500	0
231	20230714	162900	15753712200	91500	91500	91500	91500	0
232	20230714	162800	15753712200	91500	91500	91500	91500	0
233	20230714	162700	15753712200	91500	91500	91500	91500	0
234	20230714	162600	15753712200	91500	91500	91500	91500	0
235	20230714	162500	15753712200	91500	91500	91500	91500	0
236	20230714	162400	15753712200	91500	91500	91500	91500	0
237	20230714	162300	15753712200	91500	91500	91500	91500	0
238	20230714	162200	15753712200	91500	91500	91500	91500	0
239	20230714	162100	15753712200	91500	91500	91500	91500	0
240	20230714	162000	15753712200	91500	91500	91500	91500	0
241	20230714	161900	15753712200	91500	91500	91500	91500	0
242	20230714	161800	15753712200	91500	91500	91500	91500	5849
243	20230714	161700	15753712200	91500	91500	91500	91500	0
244	20230714	161600	15753712200	91500	91500	91500	91500	0
245	20230714	161500	15753712200	91500	91500	91500	91500	0
246	20230714	161400	15753712200	91500	91500	91500	91500	0
247	20230714	161300	15753712200	91500	91500	91500	91500	0
248	20230714	161200	15753712200	91500	91500	91500	91500	0
249	20230714	161100	15753712200	91500	91500	91500	91500	0
250	20230714	161000	15753712200	91500	91500	91500	91500	0
251	20230714	160900	15753712200	91500	91500	91500	91500	0
252	20230714	160800	15753712200	91500	91500	91500	91500	0
253	20230714	160700	15753712200	91500	91500	91500	91500	0
254	20230714	160600	15753712200	91500	91500	91500	91500	0
255	20230714	160500	15753712200	91500	91500	91500	91500	0
256	20230714	160400	15753712200	91500	91500	91500	91500	0
257	20230714	160300	15753712200	91500	91500	91500	91500	0
258	20230714	160200	15753712200	91500	91500	91500	91500	0
259	20230714	160100	15753712200	91500	91500	91500	91500	0
260	20230714	160000	15753712200	91500	91500	91500	91500	0
261	20230714	155900	15753712200	91500	91500	91500	91500	0
262	20230714	155800	15753712200	91500	91500	91500	91500	0
263	20230714	155700	15753712200	91500	91500	91500	91500	0
264	20230714	155600	15753712200	91500	91500	91500	91500	0
265	20230714	155500	15753712200	91500	91500	91500	91500	0
266	20230714	155400	15753712200	91500	91500	91500	91500	0
267	20230714	155300	15753712200	91500	91500	91500	91500	0
268	20230714	155200	15753712200	91500	91500	91500	91500	0
269	20230714	155100	15753712200	91500	91500	91500	91500	0
270	20230714	155000	15753712200	91500	91500	91500	91500	0
271	20230714	154900	15753712200	91500	91500	91500	91500	0
272	20230714	154800	15753712200	91500	91500	91500	91500	5849
273	20230714	154700	15753712200	91500	91500	91500	91500	0
274	20230714	154600	15753712200	91500	91500	91500	91500	0
275	20230714	154500	15753712200	91500	91500	91500	91500	0
276	20230714	154400	15753712200	91500	91500	91500	91500	0
277	20230714	154300	15753712200	91500	91500	91500	91500	0
278	20230714	154200	15753712200	91500	91500	91500	91500	0
279	20230714	154100	15753712200	91500	91500	91500	91500	0
280	20230714	154000	15753712200	91500	91500	91500	91500	0
281	20230714	153900	15753712200	91500	91500	91500	91500	0
282	20230714	153800	15753712200	91500	91500	91500	91500	0
283	20230714	153700	15753712200	91500	91500	91500	91500	0
284	20230714	153600	15753712200	91500	91500	91500	91500	0
285	20230714	153500	15753712200	91500	91500	91500	91500	0
286	20230714	153400	15753712200	91500	91500	91500	91500	0
287	20230714	153300	15753712200	91500	91500	91500	91500	0
288	20230714	153200	15753712200	91500	91500	91500	91500	0
289	20230714	153100	15753712200	91500	91500	91500	91500	0
290	20230714	153000	15753712200	91500	91500	91500	91500	5849
291	20230714	152900	15218528700	91600	91600	91600	91600	0
292	20230714	152800	15218528700	91600	91600	91600	91600	0
293	20230714	152700	15218528700	91600	91600	91600	91600	0
294	20230714	152600	15218528700	91600	91600	91600	91600	0
295	20230714	152500	15218528700	91600	91600	91600	91600	0
296	20230714	152400	15218528700	91600	91600	91600	91600	0
297	20230714	152300	15218528700	91600	91600	91600	91600	0
298	20230714	152200	15218528700	91600	91600	91600	91600	0
299	20230714	152100	15218528700	91600	91600	91600	91600	0
300	20230714	152000	15218528700	91600	91600	91600	91600	0
301	20230714	151900	15218528700	91600	91600	91700	91400	283
302	20230714	151800	15192622800	91600	91700	91700	91600	203
303	20230714	151700	15174011400	91700	92000	92000	91600	559
304	20230714	151600	15122687300	92000	92000	92000	91600	588
305	20230714	151500	15068752200	92000	91700	92000	91700	399
306	20230714	151400	15032096300	91700	91800	92000	91700	822
307	20230714	151300	14956548400	91700	91800	92000	91700	711
308	20230714	151200	14891275700	91800	91900	92000	91700	437
309	20230714	151100	14851154500	92000	92000	92100	91900	507
310	20230714	151000	14804516400	92000	91900	92200	91900	609
311	20230714	150900	14748471100	92000	92000	92100	91800	433
312	20230714	150800	14708647900	92200	91700	92200	91700	351
313	20230714	150700	14676358400	91700	91700	92000	91700	238
314	20230714	150600	14654502900	91800	91900	92000	91800	520
315	20230714	150500	14606693100	91900	91800	92000	91700	295
316	20230714	150400	14579596300	91800	91800	92000	91800	361
317	20230714	150300	14546429700	91800	91800	92000	91700	180
318	20230714	150200	14529890600	91800	91700	92000	91600	496
319	20230714	150100	14484307900	91700	91800	92000	91700	271
320	20230714	150000	14459414000	91900	91800	92000	91800	237
321	20230714	145900	14437627000	91800	91800	92000	91700	230
322	20230714	145800	14416500200	91800	91700	92100	91600	578
323	20230714	145700	14363421800	91600	91700	91800	91600	360
324	20230714	145600	14330394700	91700	91700	91900	91700	253
325	20230714	145500	14307168900	91700	91800	91900	91600	935
326	20230714	145400	14221400400	91700	91900	92100	91700	536
327	20230714	145300	14172135000	91900	91900	92100	91900	182
328	20230714	145200	14155399400	91900	91800	92000	91800	415
329	20230714	145100	14117239300	91800	91900	92000	91800	260
330	20230714	145000	14093338500	92000	91900	92100	91800	348
331	20230714	144900	14061335300	91900	92000	92000	91700	436
332	20230714	144800	14021276400	92000	91900	92100	91900	387
333	20230714	144700	13985678000	91900	92100	92100	91900	271
334	20230714	144600	13960748800	92200	92000	92300	92000	279
335	20230714	144500	13935048200	92000	91900	92300	91800	337
336	20230714	144400	13904023800	91900	92100	92100	91800	610
337	20230714	144300	13847953200	92000	92300	92300	92000	301
338	20230714	144200	13820215000	92100	92100	92400	92100	302
339	20230714	144100	13792371000	92100	92300	92300	92000	538
340	20230714	144000	13742773800	92200	92400	92400	92200	356
341	20230714	143900	13709916900	92400	92400	92500	92300	295
342	20230714	143800	13682653000	92400	92300	92500	92300	392
343	20230714	143700	13646410000	92300	92300	92500	92300	228
344	20230714	143600	13625333600	92300	92200	92500	92200	169
345	20230714	143500	13609720300	92200	92200	92300	92200	196
346	20230714	143400	13591633700	92200	92300	92500	92200	411
347	20230714	143300	13553680300	92300	92300	92400	92300	210
348	20230714	143200	13534281900	92300	92300	92400	92200	244
349	20230714	143100	13511742800	92400	92500	92500	92300	615
350	20230714	143000	13454904700	92500	92300	92500	92300	239
351	20230714	142900	13432811500	92300	92300	92500	92300	186
352	20230714	142800	13415626800	92300	92300	92500	92300	276
353	20230714	142700	13390128300	92300	92300	92500	92200	283
354	20230714	142600	13363988100	92200	92200	92400	92200	160
355	20230714	142500	13349215800	92200	92200	92300	92100	360
356	20230714	142400	13316010700	92200	92300	92400	92200	409
357	20230714	142300	13278259500	92200	92200	92300	92100	170
358	20230714	142200	13262580500	92200	92100	92300	91900	258
359	20230714	142100	13238823200	92100	92300	92400	92100	299
360	20230714	142000	13211224700	92300	92000	92400	92000	430
361	20230714	141900	13171547100	92200	92200	92200	91900	358
362	20230714	141800	13138586800	92200	92300	92400	92100	320
363	20230714	141700	13109086700	92300	92500	92600	92300	475
364	20230714	141600	13065169900	92500	92500	92500	92400	191
365	20230714	141500	13047507200	92500	92500	92600	92400	254
366	20230714	141400	13024011800	92500	92500	92600	92400	231
367	20230714	141300	13002643900	92500	92500	92500	92400	407
368	20230714	141200	12965000900	92500	92400	92500	92200	130
369	20230714	141100	12952985900	92400	92200	92500	92200	301
370	20230714	141000	12925175800	92200	92400	92500	92200	378
371	20230714	140900	12890242000	92400	92100	92500	92100	397
372	20230714	140800	12853612800	92100	92300	92300	92100	327
373	20230714	140700	12823451100	92200	92200	92300	92200	267
374	20230714	140600	12798812100	92200	92300	92400	92100	301
375	20230714	140500	12771040800	92300	92300	92400	92200	264
376	20230714	140400	12746661800	92300	92400	92500	92300	248
377	20230714	140300	12723752400	92400	92200	92400	92200	515
378	20230714	140200	12676202200	92300	92500	92600	92300	285
379	20230714	140100	12649864100	92500	92500	92600	92400	188
380	20230714	140000	12632474200	92500	92600	92700	92500	251
381	20230714	135900	12609240800	92500	92500	92600	92300	441
382	20230714	135800	12568432200	92500	92500	92700	92500	321
383	20230714	135700	12538727300	92500	92500	92600	92500	132
384	20230714	135600	12526508900	92500	92500	92600	92500	230
385	20230714	135500	12505228200	92500	92400	92500	92400	166
386	20230714	135400	12489875000	92400	92600	92600	92400	268
387	20230714	135300	12465087600	92600	92500	92600	92400	249
388	20230714	135200	12442053700	92600	92700	92800	92500	483
389	20230714	135100	12397313300	92700	92600	92700	92500	226
390	20230714	135000	12376386800	92500	92400	92600	92400	155
391	20230714	134900	12362040600	92500	92500	92600	92400	339
392	20230714	134800	12330688100	92500	92500	92500	92400	228
393	20230714	134700	12309602600	92400	92400	92500	92400	160
394	20230714	134600	12294808800	92400	92300	92500	92300	175
395	20230714	134500	12278638200	92400	92200	92400	92100	683
396	20230714	134400	12215611800	92200	92300	92300	92100	146
397	20230714	134300	12202151300	92300	92500	92500	92300	243
398	20230714	134200	12179691300	92400	92600	92600	92200	183
399	20230714	134100	12162782200	92500	92600	92600	92400	494
400	20230714	134000	12117086600	92600	92600	92600	92500	171
401	20230714	133900	12101253700	92500	92500	92600	92400	221
402	20230714	133800	12080806100	92500	92500	92500	92300	397
403	20230714	133700	12044088500	92500	92300	92500	92200	177
404	20230714	133600	12027725300	92300	92300	92400	92200	617
405	20230714	133500	11970798200	92400	92200	92400	92200	268
406	20230714	133400	11946063500	92200	92200	92300	92100	335
407	20230714	133300	11915162600	92100	92100	92200	91900	379
408	20230714	133200	11880286800	92100	92200	92300	92100	108
409	20230714	133100	11870330600	92300	92400	92400	92100	755
410	20230714	133000	11800725300	92300	92500	92600	92300	595
411	20230714	132900	11745729900	92500	92700	92700	92400	49
412	20230714	132800	11741194500	92600	92400	92600	92400	163
413	20230714	132700	11726113300	92500	92300	92500	92300	204
414	20230714	132600	11707263900	92400	92400	92500	92300	207
415	20230714	132500	11688129500	92500	92900	92900	92500	387
416	20230714	132400	11652280800	92900	92900	93000	92800	240
417	20230714	132300	11629981300	92800	93200	93200	92800	804
418	20230714	132200	11555169600	93100	93400	93400	93100	312
419	20230714	132100	11526076700	93300	93300	93400	93200	199
420	20230714	132000	11507509700	93400	93300	93500	93300	545
421	20230714	131900	11456632300	93400	93400	93400	93300	93
422	20230714	131800	11447948400	93300	93300	93400	93300	134
423	20230714	131700	11435440400	93300	93300	93400	93200	378
424	20230714	131600	11400155600	93300	93400	93400	93300	356
425	20230714	131500	11366934500	93300	93300	93400	93300	137
426	20230714	131400	11354144200	93400	93500	93500	93300	415
427	20230714	131300	11315379800	93400	93500	93500	93400	217
428	20230714	131200	11295093200	93400	93300	93500	93300	328
429	20230714	131100	11264461200	93300	93300	93400	93300	383
430	20230714	131000	11228716800	93400	93400	93400	93300	969
431	20230714	130900	11138221800	93400	93400	93400	93300	348
432	20230714	130800	11105734500	93400	93300	93400	93300	211
433	20230714	130700	11086041600	93300	93200	93300	93200	602
434	20230714	130600	11029897500	93200	92900	93200	92900	1784
435	20230714	130500	10863960300	93000	93000	93000	92800	551
436	20230714	130400	10812749800	92900	92900	93000	92900	408
437	20230714	130300	10774826100	93000	92900	93000	92900	236
438	20230714	130200	10752880500	92900	93000	93000	92800	657
439	20230714	130100	10691849000	92900	93000	93000	92900	162
440	20230714	130000	10676797800	92900	93000	93000	92900	445
441	20230714	125900	10635415800	93000	92900	93000	92800	438
442	20230714	125800	10594712800	92900	92800	92900	92800	123
443	20230714	125700	10583289200	92900	93000	93000	92900	510
444	20230714	125600	10535869700	92900	92800	93000	92800	374
445	20230714	125500	10501093400	92900	92900	93000	92900	676
446	20230714	125400	10438291700	92800	92700	92900	92700	283
447	20230714	125300	10412023000	92800	92800	92900	92700	178
448	20230714	125200	10395505300	92700	92700	92800	92700	711
449	20230714	125100	10329527000	92800	92700	92800	92700	268
450	20230714	125000	10304660600	92700	92700	92800	92700	110
451	20230714	124900	10294459700	92800	92500	92800	92400	2827
452	20230714	124800	10032658100	92500	92400	92500	92400	134
453	20230714	124700	10020270300	92500	92300	92500	92300	306
454	20230714	124600	9991995800	92300	92500	92500	92300	311
455	20230714	124500	9963237000	92500	92300	92500	92200	358
456	20230714	124400	9930205300	92400	92400	92500	92400	790
457	20230714	124300	9857161500	92400	92400	92500	92300	101
458	20230714	124200	9847826500	92500	92500	92500	92400	676
459	20230714	124100	9785343400	92400	92400	92500	92400	227
460	20230714	124000	9764368300	92500	92500	92500	92400	168
461	20230714	123900	9748837600	92500	92300	92500	92200	679
462	20230714	123800	9686082500	92300	92300	92300	92100	195
463	20230714	123700	9668102000	92300	92400	92500	92300	315
464	20230714	123600	9639000200	92400	92500	92500	92400	466
465	20230714	123500	9595902000	92600	92500	92600	92400	251
466	20230714	123400	9572682800	92500	92500	92600	92400	893
467	20230714	123300	9490128900	92500	92500	92600	92400	164
468	20230714	123200	9474968500	92500	92600	92700	92500	292
469	20230714	123100	9447936400	92600	92500	92700	92400	860
470	20230714	123000	9368330600	92600	92800	92900	92600	598
471	20230714	122900	9312906300	92900	92800	92900	92600	175
472	20230714	122800	9296674900	92700	92900	92900	92700	711
473	20230714	122700	9230646100	92800	92900	92900	92800	276
474	20230714	122600	9205009700	92900	92700	92900	92700	481
475	20230714	122500	9160372500	92700	92700	92800	92700	489
476	20230714	122400	9115037600	92700	92600	92800	92500	243
477	20230714	122300	9092515500	92600	92600	92700	92500	333
478	20230714	122200	9061680500	92600	92400	92600	92400	318
479	20230714	122100	9032267200	92500	92400	92500	92400	363
480	20230714	122000	8998690300	92300	92200	92300	92200	316
481	20230714	121900	8969532600	92200	92000	92200	92000	245
482	20230714	121800	8946988000	92000	92600	92600	92000	873
483	20230714	121700	8866335100	92500	92400	92600	92300	304
484	20230714	121600	8838228600	92400	92900	92900	92400	509
485	20230714	121500	8791076200	92900	93000	93000	92700	731
486	20230714	121400	8723170600	92900	92700	93000	92700	521
487	20230714	121300	8674785900	92700	92400	92700	92400	1947
488	20230714	121200	8494630000	92400	92400	92500	92400	434
489	20230714	121100	8454507900	92500	92300	92500	92300	388
490	20230714	121000	8418652100	92300	92300	92500	92200	1515
491	20230714	120900	8278751900	92300	92300	92400	92200	901
492	20230714	120800	8195588000	92300	92200	92300	92200	400
493	20230714	120700	8158683100	92200	92200	92300	92200	510
494	20230714	120600	8111638000	92300	92200	92300	92100	668
495	20230714	120500	8050035600	92200	91600	92200	91600	6380
496	20230714	120400	7463359700	91700	91600	91700	91500	2676
497	20230714	120300	7218132300	91500	91400	91500	91300	3687
498	20230714	120200	6881045700	91300	91300	91400	91200	430
499	20230714	120100	6841785800	91400	91400	91500	91300	240
500	20230714	120000	6819850900	91400	91400	91500	91300	647
501	20230714	115900	6760712600	91400	91300	91400	91300	382
502	20230714	115800	6725801400	91400	91300	91400	91300	110
503	20230714	115700	6715755800	91300	91300	91400	91300	590
504	20230714	115600	6661832700	91400	91400	91400	91300	230
505	20230714	115500	6640815300	91300	91300	91400	91200	581
506	20230714	115400	6587769600	91200	91200	91300	91200	174
507	20230714	115300	6571891100	91300	91300	91300	91200	61
508	20230714	115200	6566326400	91300	91300	91300	91200	644
509	20230714	115100	6507530500	91200	91300	91300	91100	215
510	20230714	115000	6487920800	91300	91200	91300	91100	434
511	20230714	114900	6448342400	91200	91200	91200	91000	456
512	20230714	114800	6406777900	91200	91100	91200	91100	196
513	20230714	114700	6388914000	91200	91100	91200	91100	468
514	20230714	114600	6346239300	91200	91200	91200	91100	54
515	20230714	114500	6341314700	91200	91200	91200	91100	405
516	20230714	114400	6304379300	91200	91200	91200	91100	314
517	20230714	114300	6275743500	91200	91200	91200	91100	106
518	20230714	114200	6266077100	91200	91200	91300	91100	814
519	20230714	114100	6191866900	91200	91300	91300	91100	424
520	20230714	114000	6153197300	91200	91200	91300	91200	103
521	20230714	113900	6143795200	91200	91200	91300	91200	392
522	20230714	113800	6108015500	91300	91300	91300	91200	379
523	20230714	113700	6073413300	91200	91100	91300	91100	314
524	20230714	113600	6044753900	91200	91200	91300	91100	632
525	20230714	113500	5987113200	91200	91300	91300	91100	270
526	20230714	113400	5962472100	91300	91200	91300	91200	305
527	20230714	113300	5934653700	91200	91300	91300	91100	175
528	20230714	113200	5918690900	91300	91300	91400	91200	300
529	20230714	113100	5891312600	91300	91300	91300	91200	595
530	20230714	113000	5836998900	91200	91200	91300	91200	144
531	20230714	112900	5823865100	91100	91100	91200	91100	434
532	20230714	112800	5784308200	91000	90900	91100	90900	337
533	20230714	112700	5753638000	90900	91200	91300	90900	394
534	20230714	112600	5717774700	91300	91400	91500	91100	1062
535	20230714	112500	5620806100	91400	91300	91400	91300	495
536	20230714	112400	5575579900	91400	91200	91400	91200	142
537	20230714	112300	5562611000	91200	91600	91600	91200	764
538	20230714	112200	5492788300	91600	91700	91800	91400	927
539	20230714	112100	5407904300	91800	91700	91900	91700	567
540	20230714	112000	5355860400	91800	91800	91800	91700	308
541	20230714	111900	5327586800	91700	91800	91800	91700	92
542	20230714	111800	5319142400	91700	91700	91700	91600	597
543	20230714	111700	5264401500	91700	91600	91700	91600	531
544	20230714	111600	5215722700	91600	91500	91700	91500	1344
545	20230714	111500	5092589700	91600	91600	91600	91400	355
546	20230714	111400	5060100800	91600	91500	91600	91500	283
547	20230714	111300	5034180200	91600	91500	91600	91400	998
548	20230714	111200	4942836700	91500	91600	91600	91500	149
549	20230714	111100	4929194800	91500	91600	91700	91500	616
550	20230714	111000	4872765200	91500	91400	91600	91300	557
551	20230714	110900	4821775600	91300	91700	91700	91300	544
552	20230714	110800	4771980600	91700	91700	91800	91600	986
553	20230714	110700	4681548800	91600	91400	91700	91400	1560
554	20230714	110600	4538754400	91500	91400	91500	91400	167
555	20230714	110500	4523477600	91400	91300	91500	91200	2276
556	20230714	110400	4315514700	91200	91300	91300	91200	610
557	20230714	110300	4259853900	91300	91100	91300	91100	1252
558	20230714	110200	4145694400	91000	91100	91100	91000	81
559	20230714	110100	4138319600	91100	91000	91100	91000	193
560	20230714	110000	4120747300	91100	90900	91100	90800	1821
561	20230714	105900	3955067600	90900	90900	90900	90800	96
562	20230714	105800	3946344400	90900	90600	90900	90500	1610
563	20230714	105700	3800349000	90500	90600	90600	90400	711
564	20230714	105600	3736001200	90600	90500	90600	90500	591
565	20230714	105500	3682459000	90500	90100	90600	90100	3253
566	20230714	105400	3388537400	90200	90100	90200	90000	115
567	20230714	105300	3378176700	90100	90100	90200	90000	291
568	20230714	105200	3351954600	90100	90000	90100	90000	330
569	20230714	105100	3322236800	90000	90000	90000	89900	300
570	20230714	105000	3295257200	90000	90100	90100	89900	476
571	20230714	104900	3252393600	90100	89900	90100	89900	183
572	20230714	104800	3235920900	90000	90100	90200	90000	576
573	20230714	104700	3184056200	90100	90200	90300	90100	1278
574	20230714	104600	3068818500	90200	89700	90400	89700	3181
575	20230714	104500	2782221700	89700	89500	89800	89500	1527
576	20230714	104400	2645390100	89500	89200	89500	89200	259
577	20230714	104300	2622215400	89200	89400	89500	89200	305
578	20230714	104200	2594948500	89400	89300	89500	89300	544
579	20230714	104100	2546294800	89300	89200	89600	89200	3194
580	20230714	104000	2260844700	89300	89300	89300	89200	86
581	20230714	103900	2253167200	89300	89200	89300	89200	73
582	20230714	103800	2246649000	89200	89300	89300	89100	86
583	20230714	103700	2238981100	89200	89200	89200	89100	301
584	20230714	103600	2212133500	89100	89100	89200	89100	440
585	20230714	103500	2172927200	89100	89000	89300	88900	1096
586	20230714	103400	2075239900	89000	88900	89000	88800	186
587	20230714	103300	2058701600	88800	88700	88900	88700	252
588	20230714	103200	2036321400	88700	88700	88800	88700	30
589	20230714	103100	2033659600	88700	88600	88700	88600	297
590	20230714	103000	2007316500	88700	88700	88700	88600	59
591	20230714	102900	2002088800	88600	88700	88700	88500	480
592	20230714	102800	1959574600	88600	88400	88600	88400	80
593	20230714	102700	1952490600	88400	88400	88500	88400	153
594	20230714	102600	1938951600	88500	88500	88500	88400	55
595	20230714	102500	1934084500	88500	88600	88600	88500	334
596	20230714	102400	1904508700	88600	88600	88700	88500	540
597	20230714	102300	1856686600	88700	88600	88700	88600	76
598	20230714	102200	1849952900	88700	88700	88700	88600	13
599	20230714	102100	1848800200	88700	88500	88700	88500	269
600	20230714	102000	1824961800	88600	88500	88600	88500	4
601	20230714	101900	1824607700	88600	88500	88700	88500	36
602	20230714	101800	1821419700	88700	88700	88700	88600	149
603	20230714	101700	1808208500	88700	88600	88700	88600	143
604	20230714	101600	1795524700	88700	88700	88700	88700	79
605	20230714	101500	1788517400	88700	88700	88800	88700	33
606	20230714	101400	1785590100	88800	88700	88800	88700	194
607	20230714	101300	1768380800	88700	88700	88800	88600	154
608	20230714	101200	1754723000	88700	88800	88800	88600	67
609	20230714	101100	1748780200	88800	88900	88900	88800	65
610	20230714	101000	1743007600	88900	88700	88900	88700	269
611	20230714	100900	1719114500	88700	88700	88700	88700	50
612	20230714	100800	1714679500	88700	88800	88800	88700	126
613	20230714	100700	1703502800	88800	88700	88800	88600	155
614	20230714	100600	1689754300	88600	88600	88600	88600	52
615	20230714	100500	1685147100	88600	88700	88700	88600	18
616	20230714	100400	1683551000	88700	88600	88700	88600	16
617	20230714	100300	1682132800	88600	88600	88800	88600	166
618	20230714	100200	1667393800	88500	88900	88900	88500	326
619	20230714	100100	1638436100	89000	88900	89100	88900	74
620	20230714	100000	1631848600	89000	89000	89100	88900	304
621	20230714	095900	1604789100	88900	88900	88900	88900	4
622	20230714	095800	1604433500	89000	89100	89100	88900	292
623	20230714	095700	1578443400	89100	89100	89100	89000	6
624	20230714	095600	1577909100	89000	89000	89200	88900	289
625	20230714	095500	1552177800	88900	89000	89000	88900	84
626	20230714	095400	1544702600	89000	88900	89000	88900	246
627	20230714	095300	1522811400	88800	88200	88800	88200	910
628	20230714	095200	1442263100	88200	88300	88300	88200	8
629	20230714	095100	1441557200	88200	88100	88200	88100	76
630	20230714	095000	1434858100	88100	88100	88300	88100	18
631	20230714	094900	1433271200	88100	88100	88200	88000	240
632	20230714	094800	1412110700	88000	88200	88200	88000	80
633	20230714	094700	1405062800	88100	88200	88300	88100	98
634	20230714	094600	1396421400	88100	88200	88200	88100	229
635	20230714	094500	1376226900	88200	88100	88200	88000	81
636	20230714	094400	1369094600	88100	87900	88100	87900	303
637	20230714	094300	1342424500	87800	87700	88200	87600	459
638	20230714	094200	1302103800	87500	87400	87600	87300	1529
639	20230714	094100	1168406200	87500	87600	87800	87400	776
640	20230714	094000	1100481400	87600	87900	87900	87500	1022
641	20230714	093900	1010818900	87900	88000	88100	87900	887
642	20230714	093800	932770800	88000	87900	88000	87900	53
643	20230714	093700	928111900	88000	88100	88100	87900	922
644	20230714	093600	846926700	88200	88200	88300	88200	290
645	20230714	093500	821348400	88200	88200	88300	88200	230
646	20230714	093400	801046200	88200	88200	88200	88100	65
647	20230714	093300	795317300	88300	88100	88300	88100	102
648	20230714	093200	786321900	88200	88200	88300	88100	248
649	20230714	093100	764448200	88100	88100	88200	88000	271
650	20230714	093000	740573000	88100	88100	88100	88100	215
651	20230714	092900	721631500	88100	88400	88400	88100	443
652	20230714	092800	682510500	88400	88300	88500	88300	168
653	20230714	092700	667661100	88300	88300	88400	88300	160
654	20230714	092600	653532900	88400	88400	88400	88400	108
655	20230714	092500	643985700	88400	88500	88600	88400	455
656	20230714	092400	603718700	88500	88700	88700	88500	247
657	20230714	092300	581835100	88600	88700	88800	88600	114
658	20230714	092200	571724600	88700	88800	88900	88600	177
659	20230714	092100	556009200	88800	88800	88800	88700	748
660	20230714	092000	489626900	88800	88900	88900	88800	14
661	20230714	091900	488382600	88800	88900	89000	88800	253
662	20230714	091800	465894700	88900	88900	88900	88900	71
663	20230714	091700	459582800	88900	89000	89000	88900	57
664	20230714	091600	454512600	89000	88700	89000	88700	98
665	20230714	091500	445806800	88700	88800	88800	88700	126
666	20230714	091400	434629900	88800	88800	88800	88700	194
667	20230714	091300	417407500	88900	88700	88900	88700	72
668	20230714	091200	411016900	88700	88900	89000	88700	389
669	20230714	091100	376462800	88900	89000	89000	88800	201
670	20230714	091000	358593100	89000	89100	89100	89000	76
671	20230714	090900	351828300	88900	89200	89200	88900	208
672	20230714	090800	333324100	89200	89400	89600	89200	880
673	20230714	090700	254736400	89700	89400	89700	89400	93
674	20230714	090600	246406600	89500	89400	89500	89400	115
675	20230714	090500	236114200	89500	89700	89700	89500	113
676	20230714	090400	225994800	89600	89600	89800	89600	193
677	20230714	090300	208682800	89600	89500	89800	89500	290
678	20230714	090200	182671500	89600	89300	89600	89300	97
679	20230714	090100	174000100	89700	89000	89700	89000	405
680	20230714	090000	137850500	89000	89300	89400	88700	1545