KissMeData/329180/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205100	15317195900	136000	136000	136000	136000	4649
3	20230705	205000	15317195900	136000	136000	136000	136000	0
4	20230705	204900	15317195900	136000	136000	136000	136000	0
5	20230705	204800	15317195900	136000	136000	136000	136000	0
6	20230705	204700	15317195900	136000	136000	136000	136000	0
7	20230705	204600	15317195900	136000	136000	136000	136000	0
8	20230705	204500	15317195900	136000	136000	136000	136000	0
9	20230705	204400	15317195900	136000	136000	136000	136000	0
10	20230705	204300	15317195900	136000	136000	136000	136000	0
11	20230705	204200	15317195900	136000	136000	136000	136000	0
12	20230705	204100	15317195900	136000	136000	136000	136000	0
13	20230705	204000	15317195900	136000	136000	136000	136000	0
14	20230705	203900	15317195900	136000	136000	136000	136000	0
15	20230705	203800	15317195900	136000	136000	136000	136000	0
16	20230705	203700	15317195900	136000	136000	136000	136000	0
17	20230705	203600	15317195900	136000	136000	136000	136000	0
18	20230705	203500	15317195900	136000	136000	136000	136000	0
19	20230705	203400	15317195900	136000	136000	136000	136000	0
20	20230705	203300	15317195900	136000	136000	136000	136000	0
21	20230705	203200	15317195900	136000	136000	136000	136000	0
22	20230705	203100	15317195900	136000	136000	136000	136000	0
23	20230705	203000	15317195900	136000	136000	136000	136000	0
24	20230705	202900	15317195900	136000	136000	136000	136000	0
25	20230705	202800	15317195900	136000	136000	136000	136000	0
26	20230705	202700	15317195900	136000	136000	136000	136000	0
27	20230705	202600	15317195900	136000	136000	136000	136000	0
28	20230705	202500	15317195900	136000	136000	136000	136000	0
29	20230705	202400	15317195900	136000	136000	136000	136000	0
30	20230705	202300	15317195900	136000	136000	136000	136000	0
31	20230705	202200	15317195900	136000	136000	136000	136000	0
32	20230705	202100	15317195900	136000	136000	136000	136000	4649
33	20230705	202000	15317195900	136000	136000	136000	136000	0
34	20230705	201900	15317195900	136000	136000	136000	136000	0
35	20230705	201800	15317195900	136000	136000	136000	136000	0
36	20230705	201700	15317195900	136000	136000	136000	136000	0
37	20230705	201600	15317195900	136000	136000	136000	136000	0
38	20230705	201500	15317195900	136000	136000	136000	136000	0
39	20230705	201400	15317195900	136000	136000	136000	136000	0
40	20230705	201300	15317195900	136000	136000	136000	136000	0
41	20230705	201200	15317195900	136000	136000	136000	136000	0
42	20230705	201100	15317195900	136000	136000	136000	136000	0
43	20230705	201000	15317195900	136000	136000	136000	136000	0
44	20230705	200900	15317195900	136000	136000	136000	136000	0
45	20230705	200800	15317195900	136000	136000	136000	136000	0
46	20230705	200700	15317195900	136000	136000	136000	136000	0
47	20230705	200600	15317195900	136000	136000	136000	136000	0
48	20230705	200500	15317195900	136000	136000	136000	136000	0
49	20230705	200400	15317195900	136000	136000	136000	136000	0
50	20230705	200300	15317195900	136000	136000	136000	136000	0
51	20230705	200200	15317195900	136000	136000	136000	136000	0
52	20230705	200100	15317195900	136000	136000	136000	136000	0
53	20230705	200000	15317195900	136000	136000	136000	136000	0
54	20230705	195900	15317195900	136000	136000	136000	136000	0
55	20230705	195800	15317195900	136000	136000	136000	136000	0
56	20230705	195700	15317195900	136000	136000	136000	136000	0
57	20230705	195600	15317195900	136000	136000	136000	136000	0
58	20230705	195500	15317195900	136000	136000	136000	136000	0
59	20230705	195400	15317195900	136000	136000	136000	136000	0
60	20230705	195300	15317195900	136000	136000	136000	136000	0
61	20230705	195200	15317195900	136000	136000	136000	136000	0
62	20230705	195100	15317195900	136000	136000	136000	136000	4649
63	20230705	195000	15317195900	136000	136000	136000	136000	0
64	20230705	194900	15317195900	136000	136000	136000	136000	0
65	20230705	194800	15317195900	136000	136000	136000	136000	0
66	20230705	194700	15317195900	136000	136000	136000	136000	0
67	20230705	194600	15317195900	136000	136000	136000	136000	0
68	20230705	194500	15317195900	136000	136000	136000	136000	0
69	20230705	194400	15317195900	136000	136000	136000	136000	0
70	20230705	194300	15317195900	136000	136000	136000	136000	0
71	20230705	194200	15317195900	136000	136000	136000	136000	0
72	20230705	194100	15317195900	136000	136000	136000	136000	0
73	20230705	194000	15317195900	136000	136000	136000	136000	0
74	20230705	193900	15317195900	136000	136000	136000	136000	0
75	20230705	193800	15317195900	136000	136000	136000	136000	0
76	20230705	193700	15317195900	136000	136000	136000	136000	0
77	20230705	193600	15317195900	136000	136000	136000	136000	0
78	20230705	193500	15317195900	136000	136000	136000	136000	0
79	20230705	193400	15317195900	136000	136000	136000	136000	0
80	20230705	193300	15317195900	136000	136000	136000	136000	0
81	20230705	193200	15317195900	136000	136000	136000	136000	0
82	20230705	193100	15317195900	136000	136000	136000	136000	0
83	20230705	193000	15317195900	136000	136000	136000	136000	0
84	20230705	192900	15317195900	136000	136000	136000	136000	0
85	20230705	192800	15317195900	136000	136000	136000	136000	0
86	20230705	192700	15317195900	136000	136000	136000	136000	0
87	20230705	192600	15317195900	136000	136000	136000	136000	0
88	20230705	192500	15317195900	136000	136000	136000	136000	0
89	20230705	192400	15317195900	136000	136000	136000	136000	0
90	20230705	192300	15317195900	136000	136000	136000	136000	0
91	20230705	192200	15317195900	136000	136000	136000	136000	0
92	20230705	192100	15317195900	136000	136000	136000	136000	4649
93	20230705	192000	15317195900	136000	136000	136000	136000	0
94	20230705	191900	15317195900	136000	136000	136000	136000	0
95	20230705	191800	15317195900	136000	136000	136000	136000	0
96	20230705	191700	15317195900	136000	136000	136000	136000	0
97	20230705	191600	15317195900	136000	136000	136000	136000	0
98	20230705	191500	15317195900	136000	136000	136000	136000	0
99	20230705	191400	15317195900	136000	136000	136000	136000	0
100	20230705	191300	15317195900	136000	136000	136000	136000	0
101	20230705	191200	15317195900	136000	136000	136000	136000	0
102	20230705	191100	15317195900	136000	136000	136000	136000	0
103	20230705	191000	15317195900	136000	136000	136000	136000	0
104	20230705	190900	15317195900	136000	136000	136000	136000	0
105	20230705	190800	15317195900	136000	136000	136000	136000	0
106	20230705	190700	15317195900	136000	136000	136000	136000	0
107	20230705	190600	15317195900	136000	136000	136000	136000	0
108	20230705	190500	15317195900	136000	136000	136000	136000	0
109	20230705	190400	15317195900	136000	136000	136000	136000	0
110	20230705	190300	15317195900	136000	136000	136000	136000	0
111	20230705	190200	15317195900	136000	136000	136000	136000	0
112	20230705	190100	15317195900	136000	136000	136000	136000	0
113	20230705	190000	15317195900	136000	136000	136000	136000	0
114	20230705	185900	15317195900	136000	136000	136000	136000	0
115	20230705	185800	15317195900	136000	136000	136000	136000	0
116	20230705	185700	15317195900	136000	136000	136000	136000	0
117	20230705	185600	15317195900	136000	136000	136000	136000	0
118	20230705	185500	15317195900	136000	136000	136000	136000	0
119	20230705	185400	15317195900	136000	136000	136000	136000	0
120	20230705	185300	15317195900	136000	136000	136000	136000	0
121	20230705	185200	15317195900	136000	136000	136000	136000	0
122	20230705	185100	15317195900	136000	136000	136000	136000	4649
123	20230705	185000	15317195900	136000	136000	136000	136000	0
124	20230705	184900	15317195900	136000	136000	136000	136000	0
125	20230705	184800	15317195900	136000	136000	136000	136000	0
126	20230705	184700	15317195900	136000	136000	136000	136000	0
127	20230705	184600	15317195900	136000	136000	136000	136000	0
128	20230705	184500	15317195900	136000	136000	136000	136000	0
129	20230705	184400	15317195900	136000	136000	136000	136000	0
130	20230705	184300	15317195900	136000	136000	136000	136000	0
131	20230705	184200	15317195900	136000	136000	136000	136000	0
132	20230705	184100	15317195900	136000	136000	136000	136000	0
133	20230705	184000	15317195900	136000	136000	136000	136000	0
134	20230705	183900	15317195900	136000	136000	136000	136000	0
135	20230705	183800	15317195900	136000	136000	136000	136000	0
136	20230705	183700	15317195900	136000	136000	136000	136000	0
137	20230705	183600	15317195900	136000	136000	136000	136000	0
138	20230705	183500	15317195900	136000	136000	136000	136000	0
139	20230705	183400	15317195900	136000	136000	136000	136000	0
140	20230705	183300	15317195900	136000	136000	136000	136000	0
141	20230705	183200	15317195900	136000	136000	136000	136000	0
142	20230705	183100	15317195900	136000	136000	136000	136000	0
143	20230705	183000	15317195900	136000	136000	136000	136000	0
144	20230705	182900	15317195900	136000	136000	136000	136000	0
145	20230705	182800	15317195900	136000	136000	136000	136000	0
146	20230705	182700	15317195900	136000	136000	136000	136000	0
147	20230705	182600	15317195900	136000	136000	136000	136000	0
148	20230705	182500	15317195900	136000	136000	136000	136000	0
149	20230705	182400	15317195900	136000	136000	136000	136000	0
150	20230705	182300	15317195900	136000	136000	136000	136000	0
151	20230705	182200	15317195900	136000	136000	136000	136000	0
152	20230705	182100	15317195900	136000	136000	136000	136000	4649
153	20230705	182000	15317195900	136000	136000	136000	136000	0
154	20230705	181900	15317195900	136000	136000	136000	136000	0
155	20230705	181800	15317195900	136000	136000	136000	136000	0
156	20230705	181700	15317195900	136000	136000	136000	136000	0
157	20230705	181600	15317195900	136000	136000	136000	136000	0
158	20230705	181500	15317195900	136000	136000	136000	136000	0
159	20230705	181400	15317195900	136000	136000	136000	136000	0
160	20230705	181300	15317195900	136000	136000	136000	136000	0
161	20230705	181200	15317195900	136000	136000	136000	136000	0
162	20230705	181100	15317195900	136000	136000	136000	136000	0
163	20230705	181000	15317195900	136000	136000	136000	136000	0
164	20230705	180900	15317195900	136000	136000	136000	136000	0
165	20230705	180800	15317195900	136000	136000	136000	136000	0
166	20230705	180700	15317195900	136000	136000	136000	136000	0
167	20230705	180600	15317195900	136000	136000	136000	136000	0
168	20230705	180500	15317195900	136000	136000	136000	136000	0
169	20230705	180400	15317195900	136000	136000	136000	136000	0
170	20230705	180300	15317195900	136000	136000	136000	136000	0
171	20230705	180200	15317195900	136000	136000	136000	136000	0
172	20230705	180100	15317195900	136000	136000	136000	136000	0
173	20230705	180000	15317195900	136000	136000	136000	136000	0
174	20230705	175900	15317195900	136000	136000	136000	136000	0
175	20230705	175800	15317195900	136000	136000	136000	136000	0
176	20230705	175700	15317195900	136000	136000	136000	136000	0
177	20230705	175600	15317195900	136000	136000	136000	136000	0
178	20230705	175500	15317195900	136000	136000	136000	136000	0
179	20230705	175400	15317195900	136000	136000	136000	136000	0
180	20230705	175300	15317195900	136000	136000	136000	136000	0
181	20230705	175200	15317195900	136000	136000	136000	136000	0
182	20230705	175100	15317195900	136000	136000	136000	136000	4649
183	20230705	175000	15317195900	136000	136000	136000	136000	0
184	20230705	174900	15317195900	136000	136000	136000	136000	0
185	20230705	174800	15317195900	136000	136000	136000	136000	0
186	20230705	174700	15317195900	136000	136000	136000	136000	0
187	20230705	174600	15317195900	136000	136000	136000	136000	0
188	20230705	174500	15317195900	136000	136000	136000	136000	0
189	20230705	174400	15317195900	136000	136000	136000	136000	0
190	20230705	174300	15317195900	136000	136000	136000	136000	0
191	20230705	174200	15317195900	136000	136000	136000	136000	0
192	20230705	174100	15317195900	136000	136000	136000	136000	0
193	20230705	174000	15317195900	136000	136000	136000	136000	0
194	20230705	173900	15317195900	136000	136000	136000	136000	0
195	20230705	173800	15317195900	136000	136000	136000	136000	0
196	20230705	173700	15317195900	136000	136000	136000	136000	0
197	20230705	173600	15317195900	136000	136000	136000	136000	0
198	20230705	173500	15317195900	136000	136000	136000	136000	0
199	20230705	173400	15317195900	136000	136000	136000	136000	0
200	20230705	173300	15317195900	136000	136000	136000	136000	0
201	20230705	173200	15317195900	136000	136000	136000	136000	0
202	20230705	173100	15317195900	136000	136000	136000	136000	0
203	20230705	173000	15317195900	136000	136000	136000	136000	0
204	20230705	172900	15317195900	136000	136000	136000	136000	0
205	20230705	172800	15317195900	136000	136000	136000	136000	0
206	20230705	172700	15317195900	136000	136000	136000	136000	0
207	20230705	172600	15317195900	136000	136000	136000	136000	0
208	20230705	172500	15317195900	136000	136000	136000	136000	0
209	20230705	172400	15317195900	136000	136000	136000	136000	0
210	20230705	172300	15317195900	136000	136000	136000	136000	0
211	20230705	172200	15317195900	136000	136000	136000	136000	0
212	20230705	172100	15317195900	136000	136000	136000	136000	4649
213	20230705	172000	15317195900	136000	136000	136000	136000	0
214	20230705	171900	15317195900	136000	136000	136000	136000	0
215	20230705	171800	15317195900	136000	136000	136000	136000	0
216	20230705	171700	15317195900	136000	136000	136000	136000	0
217	20230705	171600	15317195900	136000	136000	136000	136000	0
218	20230705	171500	15317195900	136000	136000	136000	136000	0
219	20230705	171400	15317195900	136000	136000	136000	136000	0
220	20230705	171300	15317195900	136000	136000	136000	136000	0
221	20230705	171200	15317195900	136000	136000	136000	136000	0
222	20230705	171100	15317195900	136000	136000	136000	136000	0
223	20230705	171000	15317195900	136000	136000	136000	136000	0
224	20230705	170900	15317195900	136000	136000	136000	136000	0
225	20230705	170800	15317195900	136000	136000	136000	136000	0
226	20230705	170700	15317195900	136000	136000	136000	136000	0
227	20230705	170600	15317195900	136000	136000	136000	136000	0
228	20230705	170500	15317195900	136000	136000	136000	136000	0
229	20230705	170400	15317195900	136000	136000	136000	136000	0
230	20230705	170300	15317195900	136000	136000	136000	136000	0
231	20230705	170200	15317195900	136000	136000	136000	136000	0
232	20230705	170100	15317195900	136000	136000	136000	136000	0
233	20230705	170000	15317195900	136000	136000	136000	136000	0
234	20230705	165900	15317195900	136000	136000	136000	136000	0
235	20230705	165800	15317195900	136000	136000	136000	136000	0
236	20230705	165700	15317195900	136000	136000	136000	136000	0
237	20230705	165600	15317195900	136000	136000	136000	136000	0
238	20230705	165500	15317195900	136000	136000	136000	136000	0
239	20230705	165400	15317195900	136000	136000	136000	136000	0
240	20230705	165300	15317195900	136000	136000	136000	136000	0
241	20230705	165200	15317195900	136000	136000	136000	136000	0
242	20230705	165100	15317195900	136000	136000	136000	136000	4649
243	20230705	165000	15317195900	136000	136000	136000	136000	0
244	20230705	164900	15317195900	136000	136000	136000	136000	0
245	20230705	164800	15317195900	136000	136000	136000	136000	0
246	20230705	164700	15317195900	136000	136000	136000	136000	0
247	20230705	164600	15317195900	136000	136000	136000	136000	0
248	20230705	164500	15317195900	136000	136000	136000	136000	0
249	20230705	164400	15317195900	136000	136000	136000	136000	0
250	20230705	164300	15317195900	136000	136000	136000	136000	0
251	20230705	164200	15317195900	136000	136000	136000	136000	0
252	20230705	164100	15317195900	136000	136000	136000	136000	0
253	20230705	164000	15317195900	136000	136000	136000	136000	0
254	20230705	163900	15317195900	136000	136000	136000	136000	0
255	20230705	163800	15317195900	136000	136000	136000	136000	0
256	20230705	163700	15317195900	136000	136000	136000	136000	0
257	20230705	163600	15317195900	136000	136000	136000	136000	0
258	20230705	163500	15317195900	136000	136000	136000	136000	0
259	20230705	163400	15317195900	136000	136000	136000	136000	0
260	20230705	163300	15317195900	136000	136000	136000	136000	0
261	20230705	163200	15317195900	136000	136000	136000	136000	0
262	20230705	163100	15317195900	136000	136000	136000	136000	0
263	20230705	163000	15317195900	136000	136000	136000	136000	0
264	20230705	162900	15317195900	136000	136000	136000	136000	0
265	20230705	162800	15317195900	136000	136000	136000	136000	0
266	20230705	162700	15317195900	136000	136000	136000	136000	0
267	20230705	162600	15317195900	136000	136000	136000	136000	0
268	20230705	162500	15317195900	136000	136000	136000	136000	0
269	20230705	162400	15317195900	136000	136000	136000	136000	0
270	20230705	162300	15317195900	136000	136000	136000	136000	0
271	20230705	162200	15317195900	136000	136000	136000	136000	0
272	20230705	162100	15317195900	136000	136000	136000	136000	4649
273	20230705	162000	15317195900	136000	136000	136000	136000	0
274	20230705	161900	15317195900	136000	136000	136000	136000	0
275	20230705	161800	15317195900	136000	136000	136000	136000	0
276	20230705	161700	15317195900	136000	136000	136000	136000	0
277	20230705	161600	15317195900	136000	136000	136000	136000	0
278	20230705	161500	15317195900	136000	136000	136000	136000	0
279	20230705	161400	15317195900	136000	136000	136000	136000	0
280	20230705	161300	15317195900	136000	136000	136000	136000	0
281	20230705	161200	15317195900	136000	136000	136000	136000	0
282	20230705	161100	15317195900	136000	136000	136000	136000	0
283	20230705	161000	15317195900	136000	136000	136000	136000	0
284	20230705	160900	15317195900	136000	136000	136000	136000	0
285	20230705	160800	15317195900	136000	136000	136000	136000	0
286	20230705	160700	15317195900	136000	136000	136000	136000	0
287	20230705	160600	15317195900	136000	136000	136000	136000	0
288	20230705	160500	15317195900	136000	136000	136000	136000	0
289	20230705	160400	15317195900	136000	136000	136000	136000	0
290	20230705	160300	15317195900	136000	136000	136000	136000	0
291	20230705	160200	15317195900	136000	136000	136000	136000	0
292	20230705	160100	15317195900	136000	136000	136000	136000	0
293	20230705	160000	15317195900	136000	136000	136000	136000	0
294	20230705	155900	15317195900	136000	136000	136000	136000	0
295	20230705	155800	15317195900	136000	136000	136000	136000	0
296	20230705	155700	15317195900	136000	136000	136000	136000	0
297	20230705	155600	15317195900	136000	136000	136000	136000	0
298	20230705	155500	15317195900	136000	136000	136000	136000	0
299	20230705	155400	15317195900	136000	136000	136000	136000	0
300	20230705	155300	15317195900	136000	136000	136000	136000	0
301	20230705	155200	15317195900	136000	136000	136000	136000	0
302	20230705	155100	15317195900	136000	136000	136000	136000	4649
303	20230705	155000	15317195900	136000	136000	136000	136000	0
304	20230705	154900	15317195900	136000	136000	136000	136000	0
305	20230705	154800	15317195900	136000	136000	136000	136000	0
306	20230705	154700	15317195900	136000	136000	136000	136000	0
307	20230705	154600	15317195900	136000	136000	136000	136000	0
308	20230705	154500	15317195900	136000	136000	136000	136000	0
309	20230705	154400	15317195900	136000	136000	136000	136000	0
310	20230705	154300	15317195900	136000	136000	136000	136000	0
311	20230705	154200	15317195900	136000	136000	136000	136000	0
312	20230705	154100	15317195900	136000	136000	136000	136000	0
313	20230705	154000	15317195900	136000	136000	136000	136000	0
314	20230705	153900	15317195900	136000	136000	136000	136000	0
315	20230705	153800	15317195900	136000	136000	136000	136000	0
316	20230705	153700	15317195900	136000	136000	136000	136000	0
317	20230705	153600	15317195900	136000	136000	136000	136000	0
318	20230705	153500	15317195900	136000	136000	136000	136000	0
319	20230705	153400	15317195900	136000	136000	136000	136000	0
320	20230705	153300	15317195900	136000	136000	136000	136000	0
321	20230705	153200	15317195900	136000	136000	136000	136000	0
322	20230705	153100	15317195900	136000	136000	136000	136000	0
323	20230705	153000	15317195900	136000	136000	136000	136000	4649
324	20230705	152900	14684931900	136000	136000	136000	136000	0
325	20230705	152800	14684931900	136000	136000	136000	136000	0
326	20230705	152700	14684931900	136000	136000	136000	136000	0
327	20230705	152600	14684931900	136000	136000	136000	136000	0
328	20230705	152500	14684931900	136000	136000	136000	136000	0
329	20230705	152400	14684931900	136000	136000	136000	136000	0
330	20230705	152300	14684931900	136000	136000	136000	136000	0
331	20230705	152200	14684931900	136000	136000	136000	136000	0
332	20230705	152100	14684931900	136000	136000	136000	136000	0
333	20230705	152000	14684931900	136000	136000	136000	136000	0
334	20230705	151900	14684931900	136000	135700	136000	135600	260
335	20230705	151800	14649650200	135800	135800	135900	135800	101
336	20230705	151700	14635928200	135700	135700	135800	135600	321
337	20230705	151600	14592366600	135600	135800	135800	135600	588
338	20230705	151500	14512589400	135800	135900	135900	135700	683
339	20230705	151400	14419805700	135800	135700	135900	135600	351
340	20230705	151300	14372141500	135700	135700	135700	135500	251
341	20230705	151200	14338095600	135700	135600	135700	135500	203
342	20230705	151100	14310569600	135600	135600	135700	135500	175
343	20230705	151000	14286839400	135600	135600	135600	135500	309
344	20230705	150900	14244947800	135600	135600	135800	135500	301
345	20230705	150800	14204131500	135600	135800	135800	135500	517
346	20230705	150700	14133989000	135800	135900	135900	135700	211
347	20230705	150600	14105332300	135800	135900	135900	135800	203
348	20230705	150500	14077750600	135900	136000	136000	135800	647
349	20230705	150400	13989827400	136000	136100	136200	135900	2805
350	20230705	150300	13608341700	136100	136100	136100	136000	162
351	20230705	150200	13586294600	136100	136100	136100	136000	72
352	20230705	150100	13576499500	136100	136000	136200	136000	744
353	20230705	150000	13475243000	136100	136000	136100	136000	143
354	20230705	145900	13455786100	136100	136100	136100	136000	160
355	20230705	145800	13434013600	136100	136100	136100	136000	116
356	20230705	145700	13418229000	136100	136200	136300	136100	965
357	20230705	145600	13286868300	136100	136200	136200	136100	103
358	20230705	145500	13272843100	136200	136100	136300	136100	296
359	20230705	145400	13232529000	136200	136200	136200	136100	184
360	20230705	145300	13207471800	136200	136200	136300	136100	311
361	20230705	145200	13165113700	136200	136200	136300	136100	135
362	20230705	145100	13146726400	136100	136300	136300	136100	784
363	20230705	145000	13039940700	136200	136300	136300	136200	105
364	20230705	144900	13025632700	136200	136200	136300	136100	163
365	20230705	144800	13003432500	136200	136200	136200	136100	85
366	20230705	144700	12991859700	136200	136200	136200	136100	95
367	20230705	144600	12978925100	136200	136100	136200	136100	183
368	20230705	144500	12954004200	136200	136200	136200	136100	86
369	20230705	144400	12942293700	136200	136200	136200	136100	94
370	20230705	144300	12929493400	136200	136100	136200	136100	77
371	20230705	144200	12919008400	136200	136300	136400	136200	605
372	20230705	144100	12836586800	136200	136400	136400	136200	752
373	20230705	144000	12734079200	136400	136400	136400	136300	124
374	20230705	143900	12717168000	136400	136300	136400	136300	293
375	20230705	143800	12677225000	136200	136300	136300	136200	70
376	20230705	143700	12667685100	136300	136100	136300	136100	441
377	20230705	143600	12607616800	136200	136200	136200	136100	93
378	20230705	143500	12594956100	136200	136100	136300	136100	323
379	20230705	143400	12550964100	136100	136100	136200	136100	382
380	20230705	143300	12498947000	136200	136200	136200	136100	97
381	20230705	143200	12485739200	136200	136200	136200	136100	146
382	20230705	143100	12465857000	136200	136300	136300	136200	415
383	20230705	143000	12409331100	136300	136300	136300	136200	80
384	20230705	142900	12398429500	136300	136300	136300	136200	82
385	20230705	142800	12387256000	136300	136200	136300	136200	109
386	20230705	142700	12372407300	136200	136200	136300	136100	171
387	20230705	142600	12349120400	136200	136300	136300	136100	98
388	20230705	142500	12335768500	136300	136300	136300	136200	120
389	20230705	142400	12319418100	136300	136200	136300	136100	308
390	20230705	142300	12277468600	136100	136200	136300	136100	290
391	20230705	142200	12237969000	136300	136300	136400	136300	898
392	20230705	142100	12115569500	136400	136300	136400	136300	119
393	20230705	142000	12099348300	136300	136300	136300	136200	160
394	20230705	141900	12077544700	136200	136300	136300	136200	224
395	20230705	141800	12047021300	136300	136300	136300	136200	70
396	20230705	141700	12037483200	136200	136300	136300	136200	176
397	20230705	141600	12013505300	136200	136300	136300	136200	86
398	20230705	141500	12001785900	136200	136200	136300	136200	96
399	20230705	141400	11988704400	136200	136300	136400	136200	96
400	20230705	141300	11975617400	136400	136300	136400	136300	164
401	20230705	141200	11953259500	136400	136300	136400	136300	124
402	20230705	141100	11936356500	136300	136500	136500	136300	273
403	20230705	141000	11899118700	136500	136300	136500	136300	338
404	20230705	140900	11852995500	136300	136200	136300	136100	965
405	20230705	140800	11721516400	136200	136300	136300	136100	325
406	20230705	140700	11677253500	136300	136200	136300	136100	169
407	20230705	140600	11654235600	136100	136300	136300	136100	295
408	20230705	140500	11614049500	136300	136200	136400	136200	473
409	20230705	140400	11549579800	136300	136300	136300	136200	430
410	20230705	140300	11491009900	136300	136300	136300	136200	289
411	20230705	140200	11451645100	136300	136300	136300	136200	83
412	20230705	140100	11440333100	136200	136300	136300	136200	124
413	20230705	140000	11423436000	136300	136400	136400	136200	521
414	20230705	135900	11352428200	136400	136400	136400	136300	102
415	20230705	135800	11338519600	136400	136400	136400	136300	70
416	20230705	135700	11328975800	136400	136400	136400	136300	160
417	20230705	135600	11307153200	136400	136400	136400	136300	98
418	20230705	135500	11293789100	136400	136400	136400	136300	155
419	20230705	135400	11272648200	136300	136400	136500	136300	242
420	20230705	135300	11239643400	136400	136500	136500	136400	242
421	20230705	135200	11206622400	136500	136700	136700	136500	709
422	20230705	135100	11109783900	136600	136800	136800	136600	394
423	20230705	135000	11055915100	136800	136800	136900	136700	660
424	20230705	134900	10965621300	136800	136700	136800	136700	218
425	20230705	134800	10935812500	136700	136700	136700	136700	223
426	20230705	134700	10905328400	136700	136700	136700	136600	112
427	20230705	134600	10890019300	136600	136700	136700	136600	207
428	20230705	134500	10861729300	136700	136700	136700	136600	106
429	20230705	134400	10847240500	136600	136700	136700	136600	229
430	20230705	134300	10815948800	136700	136600	136700	136600	158
431	20230705	134200	10794352300	136700	136700	136700	136600	52
432	20230705	134100	10787244700	136700	136700	136700	136600	159
433	20230705	134000	10765514800	136700	136500	136700	136500	158
434	20230705	133900	10743918700	136700	136400	136700	136400	734
435	20230705	133800	10643713100	136500	136500	136500	136400	92
436	20230705	133700	10631158600	136500	136500	136500	136400	141
437	20230705	133600	10611917500	136500	136500	136500	136400	203
438	20230705	133500	10584217800	136500	136500	136500	136400	99
439	20230705	133400	10570706200	136500	136500	136500	136400	144
440	20230705	133300	10551055100	136500	136500	136500	136300	650
441	20230705	133200	10462390800	136500	136400	136500	136300	143
442	20230705	133100	10442882800	136400	136300	136400	136300	123
443	20230705	133000	10426111000	136400	136300	136400	136300	118
444	20230705	132900	10410019200	136400	136400	136400	136300	162
445	20230705	132800	10387927500	136400	136400	136400	136300	105
446	20230705	132700	10373609000	136400	136300	136400	136200	208
447	20230705	132600	10345258800	136300	136300	136300	136200	249
448	20230705	132500	10311323600	136300	136300	136400	136300	319
449	20230705	132400	10267836500	136400	136400	136400	136300	158
450	20230705	132300	10246291800	136300	136400	136400	136300	121
451	20230705	132200	10229792800	136400	136300	136400	136300	320
452	20230705	132100	10186166600	136400	136400	136400	136300	204
453	20230705	132000	10158346700	136400	136300	136400	136300	179
454	20230705	131900	10133936200	136400	136400	136400	136300	156
455	20230705	131800	10112666500	136400	136300	136400	136300	212
456	20230705	131700	10083757000	136300	136400	136400	136300	81
457	20230705	131600	10072711300	136300	136300	136400	136300	95
458	20230705	131500	10059761000	136400	136300	136400	136300	190
459	20230705	131400	10033857300	136300	136300	136400	136300	151
460	20230705	131300	10013273500	136300	136200	136300	136200	69
461	20230705	131200	10003871000	136300	136300	136300	136200	39
462	20230705	131100	9998556900	136300	136400	136400	136200	67
463	20230705	131000	9989427000	136400	136200	136400	136200	277
464	20230705	130900	9951673400	136300	136300	136400	136300	238
465	20230705	130800	9919233600	136300	136300	136400	136200	75
466	20230705	130700	9909013000	136300	136300	136300	136100	543
467	20230705	130600	9835063900	136300	136400	136400	136300	157
468	20230705	130500	9813661700	136400	136300	136500	136300	128
469	20230705	130400	9796206100	136200	136200	136300	136100	407
470	20230705	130300	9740778200	136200	136100	136200	136100	46
471	20230705	130200	9734514900	136200	136200	136200	136100	52
472	20230705	130100	9727435300	136200	136600	136600	136100	492
473	20230705	130000	9660319200	136500	136600	136600	136500	39
474	20230705	125900	9654993900	136600	136600	136600	136500	62
475	20230705	125800	9646530300	136500	136600	136700	136500	1060
476	20230705	125700	9501723300	136600	136700	136700	136600	73
477	20230705	125600	9491748500	136700	136500	136700	136500	113
478	20230705	125500	9476314700	136500	136700	136700	136300	907
479	20230705	125400	9352508400	136700	136600	136700	136600	81
480	20230705	125300	9341440900	136700	136700	136700	136600	90
481	20230705	125200	9329139000	136600	136600	136700	136600	129
482	20230705	125100	9311517000	136600	136700	136700	136600	163
483	20230705	125000	9289237700	136700	136800	136900	136700	167
484	20230705	124900	9266396900	136800	137000	137000	136800	95
485	20230705	124800	9253389600	137000	137200	137200	136900	329
486	20230705	124700	9208303500	137200	137400	137400	137200	650
487	20230705	124600	9119055900	137300	137400	137400	137300	245
488	20230705	124500	9085395900	137300	137400	137400	137200	369
489	20230705	124400	9034725000	137400	137300	137600	137200	1307
490	20230705	124300	8855096200	137300	137300	137300	137200	275
491	20230705	124200	8817356600	137300	137000	137300	137000	420
492	20230705	124100	8759758100	137000	137400	137500	137000	369
493	20230705	124000	8709137200	137400	136600	137700	136600	2576
494	20230705	123900	8355798600	136700	136600	136700	136500	301
495	20230705	123800	8314680800	136500	136400	136600	136400	1304
496	20230705	123700	8136740800	136300	136300	136300	136200	214
497	20230705	123600	8107575100	136300	136300	136300	136200	92
498	20230705	123500	8095043500	136300	136400	136400	136300	187
499	20230705	123400	8069553300	136400	136300	136400	136300	106
500	20230705	123300	8055104200	136400	136400	136400	136300	150
501	20230705	123200	8034656800	136400	136400	136400	136300	555
502	20230705	123100	7958962000	136400	136200	136400	136200	377
503	20230705	123000	7907585500	136200	136200	136300	136200	102
504	20230705	122900	7893691700	136200	136200	136300	136200	96
505	20230705	122800	7880615600	136300	136300	136400	136300	616
506	20230705	122700	7796653100	136300	136400	136400	136300	39
507	20230705	122600	7791335400	136400	136300	136400	136200	318
508	20230705	122500	7747990600	136400	136400	136400	136300	414
509	20230705	122400	7691559500	136300	136400	136500	136300	277
510	20230705	122300	7653780100	136400	136400	136500	136300	804
511	20230705	122200	7544128700	136300	136300	136400	136200	124
512	20230705	122100	7527230100	136300	136400	136400	136200	430
513	20230705	122000	7468621300	136400	136300	136500	136300	57
514	20230705	121900	7460847900	136400	136400	136400	136100	259
515	20230705	121800	7425544500	136400	135600	136400	135500	1327
516	20230705	121700	7245129900	135600	135500	135600	135400	430
517	20230705	121600	7186863700	135400	135500	135500	135400	136
518	20230705	121500	7168441600	135500	135400	135500	135300	110
519	20230705	121400	7153546700	135400	135400	135500	135300	955
520	20230705	121300	7024191300	135400	135400	135400	135300	203
521	20230705	121200	6996708000	135300	135200	135400	135200	143
522	20230705	121100	6977371100	135200	135100	135200	135000	351
523	20230705	121000	6929953100	135100	135000	135100	135000	21
524	20230705	120900	6927116600	135100	135000	135100	135000	90
525	20230705	120800	6914963200	135000	135300	135300	135000	257
526	20230705	120700	6880246000	135200	135200	135300	135100	201
527	20230705	120600	6853071300	135100	135000	135200	135000	348
528	20230705	120500	6806052000	135000	134900	135000	134900	170
529	20230705	120400	6783103900	135000	135000	135000	134900	68
530	20230705	120300	6773929000	135000	135000	135000	134900	37
531	20230705	120200	6768935900	134900	135000	135000	134900	42
532	20230705	120100	6763268900	135000	135000	135000	134900	117
533	20230705	120000	6747478900	135000	134900	135000	134800	100
534	20230705	115900	6733987900	134800	134900	134900	134800	102
535	20230705	115800	6720235200	134800	134800	134900	134800	57
536	20230705	115700	6712548900	134800	134800	134800	134700	113
537	20230705	115600	6697321400	134700	134800	134800	134700	72
538	20230705	115500	6687620100	134800	134700	134800	134700	56
539	20230705	115400	6680072900	134700	134800	134800	134700	78
540	20230705	115300	6669564800	134800	134700	134800	134600	123
541	20230705	115200	6652997800	134700	134600	134700	134600	105
542	20230705	115100	6638854700	134600	134700	134700	134600	199
543	20230705	115000	6612067500	134600	134700	134700	134600	206
544	20230705	114900	6584322700	134700	134700	134700	134600	78
545	20230705	114800	6573821500	134700	134700	134700	134600	107
546	20230705	114700	6559418100	134700	134700	134700	134600	50
547	20230705	114600	6552686000	134700	134600	134700	134600	89
548	20230705	114500	6540700500	134700	134700	134700	134600	135
549	20230705	114400	6522518000	134700	134600	134700	134600	61
550	20230705	114300	6514305100	134600	134600	134700	134500	180
551	20230705	114200	6490081500	134600	134600	134700	134500	160
552	20230705	114100	6468552700	134700	134600	134700	134500	158
553	20230705	114000	6447285300	134600	134500	134600	134500	342
554	20230705	113900	6401258300	134500	134500	134600	134500	135
555	20230705	113800	6383094500	134500	134600	134600	134500	48
556	20230705	113700	6376635200	134600	134600	134600	134500	142
557	20230705	113600	6357534600	134500	134600	134600	134500	64
558	20230705	113500	6348923000	134600	134600	134600	134500	55
559	20230705	113400	6341523200	134500	134600	134600	134500	168
560	20230705	113300	6318924600	134500	134500	134600	134500	24
561	20230705	113200	6315695300	134600	134600	134600	134500	65
562	20230705	113100	6306949400	134500	134600	134600	134500	63
563	20230705	113000	6298473000	134500	134500	134600	134500	45
564	20230705	112900	6292418600	134600	134600	134600	134500	105
565	20230705	112800	6278291700	134600	134600	134700	134500	19
566	20230705	112700	6275733800	134600	134600	134600	134500	180
567	20230705	112600	6251506800	134500	134600	134700	134500	315
568	20230705	112500	6209108600	134600	134600	134700	134600	96
569	20230705	112400	6196185200	134700	134800	134800	134700	335
570	20230705	112300	6151058100	134800	134800	134800	134700	54
571	20230705	112200	6143782300	134700	134800	134800	134700	80
572	20230705	112100	6133001400	134800	135000	135000	134700	546
573	20230705	112000	6059351900	134900	135000	135000	134900	92
574	20230705	111900	6046934700	134900	135000	135000	134900	51
575	20230705	111800	6040052900	134900	135000	135000	134900	40
576	20230705	111700	6034654700	134900	135000	135000	134900	118
577	20230705	111600	6018727900	135000	134900	135000	134900	69
578	20230705	111500	6009416200	135000	135000	135000	134900	119
579	20230705	111400	5993355100	135000	135000	135000	134900	165
580	20230705	111300	5971088900	135000	134900	135000	134900	42
581	20230705	111200	5965420200	134900	135000	135000	134900	173
582	20230705	111100	5942074600	135000	134900	135000	134900	210
583	20230705	111000	5913734500	134900	134900	134900	134800	110
584	20230705	110900	5898896900	134800	134800	134900	134700	191
585	20230705	110800	5873156000	134800	134700	134800	134600	326
586	20230705	110700	5829253700	134600	134700	134700	134600	101
587	20230705	110600	5815651800	134600	134600	134700	134500	109
588	20230705	110500	5800981400	134500	134600	134600	134500	153
589	20230705	110400	5780388800	134600	134600	134600	134500	50
590	20230705	110300	5773662000	134500	134600	134600	134500	210
591	20230705	110200	5745400800	134600	134500	134600	134500	171
592	20230705	110100	5722389500	134400	134600	134600	134400	102
593	20230705	110000	5708671800	134600	134500	134600	134500	233
594	20230705	105900	5677317300	134400	134500	134500	134300	237
595	20230705	105800	5645468800	134400	134400	134500	134300	174
596	20230705	105700	5622089300	134300	134400	134400	134300	201
597	20230705	105600	5595075900	134400	134300	134400	134300	34
598	20230705	105500	5590509300	134300	134400	134400	134300	55
599	20230705	105400	5583121500	134400	134400	134400	134300	158
600	20230705	105300	5561890100	134400	134500	134500	134300	738
601	20230705	105200	5462675200	134600	134600	134600	134500	224
602	20230705	105100	5432533100	134600	134600	134600	134500	93
603	20230705	105000	5420022800	134500	134700	134700	134500	358
604	20230705	104900	5371814600	134700	134800	134800	134700	44
605	20230705	104800	5365886400	134900	134500	135000	134500	427
606	20230705	104700	5308362400	134600	134600	134600	134500	99
607	20230705	104600	5295041100	134600	134400	134600	134400	173
608	20230705	104500	5271767200	134400	134400	134500	134400	433
609	20230705	104400	5213540400	134400	134500	134500	134400	164
610	20230705	104300	5191496600	134500	134500	134500	134400	69
611	20230705	104200	5182220300	134500	134300	134500	134300	823
612	20230705	104100	5071662000	134300	134500	134600	134300	2053
613	20230705	104000	4795594500	134500	134500	134600	134500	42
614	20230705	103900	4789942200	134500	134600	134600	134500	70
615	20230705	103800	4780525200	134500	134600	134700	134500	1019
616	20230705	103700	4643369100	134700	134700	134700	134600	14
617	20230705	103600	4641483900	134700	134700	134700	134600	42
618	20230705	103500	4635827600	134600	134700	134700	134600	162
619	20230705	103400	4614007400	134700	134600	134700	134600	429
620	20230705	103300	4556222300	134700	134700	134700	134600	28
621	20230705	103200	4552451400	134700	134700	134700	134600	20
622	20230705	103100	4549758000	134700	134600	134700	134600	53
623	20230705	103000	4542619800	134600	134600	134700	134600	54
624	20230705	102900	4535347600	134600	134700	134700	134600	221
625	20230705	102800	4505595100	134700	134700	134700	134600	68
626	20230705	102700	4496439300	134700	134600	134700	134600	21
627	20230705	102600	4493611600	134600	134700	134700	134600	667
628	20230705	102500	4403831100	134600	134700	134700	134600	449
629	20230705	102400	4343394400	134700	134600	134700	134600	558
630	20230705	102300	4268284700	134600	134700	134700	134600	34
631	20230705	102200	4263705600	134700	134700	134700	134600	25
632	20230705	102100	4260338300	134700	134800	134800	134600	622
633	20230705	102000	4176575300	134700	134800	134800	134700	140
634	20230705	101900	4157703800	134700	134800	134800	134700	36
635	20230705	101800	4152851500	134700	134700	134800	134700	40
636	20230705	101700	4147461400	134800	134800	134800	134700	37
637	20230705	101600	4142473900	134800	134900	134900	134800	19
638	20230705	101500	4139911600	134800	134800	134900	134700	365
639	20230705	101400	4090706400	134700	134800	135100	134700	524
640	20230705	101300	4020023800	134800	134700	134800	134700	320
641	20230705	101200	3976918900	134800	134700	134800	134600	700
642	20230705	101100	3882621200	134600	134600	134700	134600	83
643	20230705	101000	3871449000	134700	134600	134700	134600	422
644	20230705	100900	3814643000	134600	134800	134800	134600	600
645	20230705	100800	3733823400	134700	134900	135000	134700	885
646	20230705	100700	3614483600	135000	135100	135100	134900	437
647	20230705	100600	3555491100	135100	135000	135100	135000	395
648	20230705	100500	3502165800	135100	135100	135100	135000	36
649	20230705	100400	3497302500	135000	135100	135100	135000	375
650	20230705	100300	3446669100	135000	135100	135100	135000	18
651	20230705	100200	3444237700	135100	135000	135100	135000	438
652	20230705	100100	3385064500	135100	135200	135200	135000	93
653	20230705	100000	3372504200	135200	135200	135200	135100	358
654	20230705	095900	3324135300	135200	135100	135200	135100	272
655	20230705	095800	3287378300	135200	135100	135200	135100	24
656	20230705	095700	3284133800	135100	135200	135200	135100	430
657	20230705	095600	3226027900	135300	135300	135300	135200	111
658	20230705	095500	3211016700	135300	135200	135300	135200	30
659	20230705	095400	3206958300	135300	135100	135300	135100	344
660	20230705	095300	3160438600	135200	135200	135200	135100	40
661	20230705	095200	3155033200	135100	135100	135200	135000	535
662	20230705	095100	3082766200	135100	135400	135400	135000	1431
663	20230705	095000	2889392400	135400	135300	135400	135200	326
664	20230705	094900	2845284700	135300	135300	135400	135300	131
665	20230705	094800	2827559700	135300	135500	135500	135300	83
666	20230705	094700	2816321700	135500	135500	135500	135400	277
667	20230705	094600	2778808400	135500	135500	135700	135400	905
668	20230705	094500	2656228300	135500	135500	135500	135400	452
669	20230705	094400	2595014700	135500	135400	135500	135300	461
670	20230705	094300	2532584300	135400	135400	135500	135300	149
671	20230705	094200	2512410200	135500	135400	135500	135400	319
672	20230705	094100	2469209100	135400	135400	135500	135400	68
673	20230705	094000	2460000400	135400	135400	135400	135300	116
674	20230705	093900	2444294400	135400	135200	135400	135200	119
675	20230705	093800	2428192700	135200	135200	135300	135100	196
676	20230705	093700	2401693000	135200	135200	135200	135100	504
677	20230705	093600	2333578600	135200	135200	135200	135100	134
678	20230705	093500	2315461900	135200	135200	135200	135000	56
679	20230705	093400	2307895100	135200	135100	135200	134900	435
680	20230705	093300	2249135900	135100	135500	135500	135100	1053
681	20230705	093200	2106605800	135500	135500	135500	135200	425
682	20230705	093100	2049061500	135300	135100	135400	135100	114
683	20230705	093000	2033641500	135100	134900	135100	134900	241
684	20230705	092900	2001103400	134900	134600	134900	134600	318
685	20230705	092800	1958247700	134700	134700	134700	134600	284
686	20230705	092700	1920000300	134700	134700	134700	134700	33
687	20230705	092600	1915555200	134700	134700	134700	134600	164
688	20230705	092500	1893467300	134700	134700	134700	134600	442
689	20230705	092400	1833949900	134700	134600	134700	134500	720
690	20230705	092300	1737073700	134600	134700	134700	134600	600
691	20230705	092200	1656310400	134700	134600	134700	134600	324
692	20230705	092100	1612690900	134600	134500	134600	134500	90
693	20230705	092000	1600579400	134500	134600	134600	134500	173
694	20230705	091900	1577297400	134600	134500	134600	134500	227
695	20230705	091800	1546752400	134500	134600	134700	134500	543
696	20230705	091700	1473666100	134700	134700	134700	134600	480
697	20230705	091600	1409050000	134700	134700	134700	134600	137
698	20230705	091500	1390601700	134700	134700	134800	134600	682
699	20230705	091400	1298742500	134800	135000	135000	134800	1119
700	20230705	091300	1147862600	135000	134900	135000	134900	369
701	20230705	091200	1098067800	134900	134900	134900	134800	203
702	20230705	091100	1070691000	134900	134900	135000	134900	335
703	20230705	091000	1025498500	135000	135100	135100	135000	805
704	20230705	090900	916786200	135100	135400	135400	135100	150
705	20230705	090800	896514600	135400	135000	135500	135000	692
706	20230705	090700	802908900	135100	135000	135200	135000	375
707	20230705	090600	752220300	135000	135200	135200	134900	429
708	20230705	090500	694305900	135100	135000	135200	134900	237
709	20230705	090400	662304600	134900	134800	134900	134700	306
710	20230705	090300	621067800	134700	135400	135500	134600	1513
711	20230705	090200	416914700	135400	135600	135600	135000	255
712	20230705	090100	382377900	135000	134900	135000	134800	1187
713	20230705	090000	222252200	134900	135700	135800	134900	1639