KissMeData/329180/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204800	22840939600	136300	136300	136300	136300	11979
3	20230706	204700	22840939600	136300	136300	136300	136300	0
4	20230706	204600	22840939600	136300	136300	136300	136300	0
5	20230706	204500	22840939600	136300	136300	136300	136300	0
6	20230706	204400	22840939600	136300	136300	136300	136300	0
7	20230706	204300	22840939600	136300	136300	136300	136300	0
8	20230706	204200	22840939600	136300	136300	136300	136300	0
9	20230706	204100	22840939600	136300	136300	136300	136300	0
10	20230706	204000	22840939600	136300	136300	136300	136300	0
11	20230706	203900	22840939600	136300	136300	136300	136300	0
12	20230706	203800	22840939600	136300	136300	136300	136300	0
13	20230706	203700	22840939600	136300	136300	136300	136300	0
14	20230706	203600	22840939600	136300	136300	136300	136300	0
15	20230706	203500	22840939600	136300	136300	136300	136300	0
16	20230706	203400	22840939600	136300	136300	136300	136300	0
17	20230706	203300	22840939600	136300	136300	136300	136300	0
18	20230706	203200	22840939600	136300	136300	136300	136300	0
19	20230706	203100	22840939600	136300	136300	136300	136300	0
20	20230706	203000	22840939600	136300	136300	136300	136300	0
21	20230706	202900	22840939600	136300	136300	136300	136300	0
22	20230706	202800	22840939600	136300	136300	136300	136300	0
23	20230706	202700	22840939600	136300	136300	136300	136300	0
24	20230706	202600	22840939600	136300	136300	136300	136300	0
25	20230706	202500	22840939600	136300	136300	136300	136300	0
26	20230706	202400	22840939600	136300	136300	136300	136300	0
27	20230706	202300	22840939600	136300	136300	136300	136300	0
28	20230706	202200	22840939600	136300	136300	136300	136300	0
29	20230706	202100	22840939600	136300	136300	136300	136300	0
30	20230706	202000	22840939600	136300	136300	136300	136300	0
31	20230706	201900	22840939600	136300	136300	136300	136300	0
32	20230706	201800	22840939600	136300	136300	136300	136300	11979
33	20230706	201700	22840939600	136300	136300	136300	136300	0
34	20230706	201600	22840939600	136300	136300	136300	136300	0
35	20230706	201500	22840939600	136300	136300	136300	136300	0
36	20230706	201400	22840939600	136300	136300	136300	136300	0
37	20230706	201300	22840939600	136300	136300	136300	136300	0
38	20230706	201200	22840939600	136300	136300	136300	136300	0
39	20230706	201100	22840939600	136300	136300	136300	136300	0
40	20230706	201000	22840939600	136300	136300	136300	136300	0
41	20230706	200900	22840939600	136300	136300	136300	136300	0
42	20230706	200800	22840939600	136300	136300	136300	136300	0
43	20230706	200700	22840939600	136300	136300	136300	136300	0
44	20230706	200600	22840939600	136300	136300	136300	136300	0
45	20230706	200500	22840939600	136300	136300	136300	136300	0
46	20230706	200400	22840939600	136300	136300	136300	136300	0
47	20230706	200300	22840939600	136300	136300	136300	136300	0
48	20230706	200200	22840939600	136300	136300	136300	136300	0
49	20230706	200100	22840939600	136300	136300	136300	136300	0
50	20230706	200000	22840939600	136300	136300	136300	136300	0
51	20230706	195900	22840939600	136300	136300	136300	136300	0
52	20230706	195800	22840939600	136300	136300	136300	136300	0
53	20230706	195700	22840939600	136300	136300	136300	136300	0
54	20230706	195600	22840939600	136300	136300	136300	136300	0
55	20230706	195500	22840939600	136300	136300	136300	136300	0
56	20230706	195400	22840939600	136300	136300	136300	136300	0
57	20230706	195300	22840939600	136300	136300	136300	136300	0
58	20230706	195200	22840939600	136300	136300	136300	136300	0
59	20230706	195100	22840939600	136300	136300	136300	136300	0
60	20230706	195000	22840939600	136300	136300	136300	136300	0
61	20230706	194900	22840939600	136300	136300	136300	136300	0
62	20230706	194800	22840939600	136300	136300	136300	136300	11979
63	20230706	194700	22840939600	136300	136300	136300	136300	0
64	20230706	194600	22840939600	136300	136300	136300	136300	0
65	20230706	194500	22840939600	136300	136300	136300	136300	0
66	20230706	194400	22840939600	136300	136300	136300	136300	0
67	20230706	194300	22840939600	136300	136300	136300	136300	0
68	20230706	194200	22840939600	136300	136300	136300	136300	0
69	20230706	194100	22840939600	136300	136300	136300	136300	0
70	20230706	194000	22840939600	136300	136300	136300	136300	0
71	20230706	193900	22840939600	136300	136300	136300	136300	0
72	20230706	193800	22840939600	136300	136300	136300	136300	0
73	20230706	193700	22840939600	136300	136300	136300	136300	0
74	20230706	193600	22840939600	136300	136300	136300	136300	0
75	20230706	193500	22840939600	136300	136300	136300	136300	0
76	20230706	193400	22840939600	136300	136300	136300	136300	0
77	20230706	193300	22840939600	136300	136300	136300	136300	0
78	20230706	193200	22840939600	136300	136300	136300	136300	0
79	20230706	193100	22840939600	136300	136300	136300	136300	0
80	20230706	193000	22840939600	136300	136300	136300	136300	0
81	20230706	192900	22840939600	136300	136300	136300	136300	0
82	20230706	192800	22840939600	136300	136300	136300	136300	0
83	20230706	192700	22840939600	136300	136300	136300	136300	0
84	20230706	192600	22840939600	136300	136300	136300	136300	0
85	20230706	192500	22840939600	136300	136300	136300	136300	0
86	20230706	192400	22840939600	136300	136300	136300	136300	0
87	20230706	192300	22840939600	136300	136300	136300	136300	0
88	20230706	192200	22840939600	136300	136300	136300	136300	0
89	20230706	192100	22840939600	136300	136300	136300	136300	0
90	20230706	192000	22840939600	136300	136300	136300	136300	0
91	20230706	191900	22840939600	136300	136300	136300	136300	0
92	20230706	191800	22840939600	136300	136300	136300	136300	11979
93	20230706	191700	22840939600	136300	136300	136300	136300	0
94	20230706	191600	22840939600	136300	136300	136300	136300	0
95	20230706	191500	22840939600	136300	136300	136300	136300	0
96	20230706	191400	22840939600	136300	136300	136300	136300	0
97	20230706	191300	22840939600	136300	136300	136300	136300	0
98	20230706	191200	22840939600	136300	136300	136300	136300	0
99	20230706	191100	22840939600	136300	136300	136300	136300	0
100	20230706	191000	22840939600	136300	136300	136300	136300	0
101	20230706	190900	22840939600	136300	136300	136300	136300	0
102	20230706	190800	22840939600	136300	136300	136300	136300	0
103	20230706	190700	22840939600	136300	136300	136300	136300	0
104	20230706	190600	22840939600	136300	136300	136300	136300	0
105	20230706	190500	22840939600	136300	136300	136300	136300	0
106	20230706	190400	22840939600	136300	136300	136300	136300	0
107	20230706	190300	22840939600	136300	136300	136300	136300	0
108	20230706	190200	22840939600	136300	136300	136300	136300	0
109	20230706	190100	22840939600	136300	136300	136300	136300	0
110	20230706	190000	22840939600	136300	136300	136300	136300	0
111	20230706	185900	22840939600	136300	136300	136300	136300	0
112	20230706	185800	22840939600	136300	136300	136300	136300	0
113	20230706	185700	22840939600	136300	136300	136300	136300	0
114	20230706	185600	22840939600	136300	136300	136300	136300	0
115	20230706	185500	22840939600	136300	136300	136300	136300	0
116	20230706	185400	22840939600	136300	136300	136300	136300	0
117	20230706	185300	22840939600	136300	136300	136300	136300	0
118	20230706	185200	22840939600	136300	136300	136300	136300	0
119	20230706	185100	22840939600	136300	136300	136300	136300	0
120	20230706	185000	22840939600	136300	136300	136300	136300	0
121	20230706	184900	22840939600	136300	136300	136300	136300	0
122	20230706	184800	22840939600	136300	136300	136300	136300	11979
123	20230706	184700	22840939600	136300	136300	136300	136300	0
124	20230706	184600	22840939600	136300	136300	136300	136300	0
125	20230706	184500	22840939600	136300	136300	136300	136300	0
126	20230706	184400	22840939600	136300	136300	136300	136300	0
127	20230706	184300	22840939600	136300	136300	136300	136300	0
128	20230706	184200	22840939600	136300	136300	136300	136300	0
129	20230706	184100	22840939600	136300	136300	136300	136300	0
130	20230706	184000	22840939600	136300	136300	136300	136300	0
131	20230706	183900	22840939600	136300	136300	136300	136300	0
132	20230706	183800	22840939600	136300	136300	136300	136300	0
133	20230706	183700	22840939600	136300	136300	136300	136300	0
134	20230706	183600	22840939600	136300	136300	136300	136300	0
135	20230706	183500	22840939600	136300	136300	136300	136300	0
136	20230706	183400	22840939600	136300	136300	136300	136300	0
137	20230706	183300	22840939600	136300	136300	136300	136300	0
138	20230706	183200	22840939600	136300	136300	136300	136300	0
139	20230706	183100	22840939600	136300	136300	136300	136300	0
140	20230706	183000	22840939600	136300	136300	136300	136300	0
141	20230706	182900	22840939600	136300	136300	136300	136300	0
142	20230706	182800	22840939600	136300	136300	136300	136300	0
143	20230706	182700	22840939600	136300	136300	136300	136300	0
144	20230706	182600	22840939600	136300	136300	136300	136300	0
145	20230706	182500	22840939600	136300	136300	136300	136300	0
146	20230706	182400	22840939600	136300	136300	136300	136300	0
147	20230706	182300	22840939600	136300	136300	136300	136300	0
148	20230706	182200	22840939600	136300	136300	136300	136300	0
149	20230706	182100	22840939600	136300	136300	136300	136300	0
150	20230706	182000	22840939600	136300	136300	136300	136300	0
151	20230706	181900	22840939600	136300	136300	136300	136300	0
152	20230706	181800	22840939600	136300	136300	136300	136300	11979
153	20230706	181700	22840939600	136300	136300	136300	136300	0
154	20230706	181600	22840939600	136300	136300	136300	136300	0
155	20230706	181500	22840939600	136300	136300	136300	136300	0
156	20230706	181400	22840939600	136300	136300	136300	136300	0
157	20230706	181300	22840939600	136300	136300	136300	136300	0
158	20230706	181200	22840939600	136300	136300	136300	136300	0
159	20230706	181100	22840939600	136300	136300	136300	136300	0
160	20230706	181000	22840939600	136300	136300	136300	136300	0
161	20230706	180900	22840939600	136300	136300	136300	136300	0
162	20230706	180800	22840939600	136300	136300	136300	136300	0
163	20230706	180700	22840939600	136300	136300	136300	136300	0
164	20230706	180600	22840939600	136300	136300	136300	136300	0
165	20230706	180500	22840939600	136300	136300	136300	136300	0
166	20230706	180400	22840939600	136300	136300	136300	136300	0
167	20230706	180300	22840939600	136300	136300	136300	136300	0
168	20230706	180200	22840939600	136300	136300	136300	136300	0
169	20230706	180100	22840939600	136300	136300	136300	136300	0
170	20230706	180000	22840939600	136300	136300	136300	136300	0
171	20230706	175900	22840939600	136300	136300	136300	136300	0
172	20230706	175800	22840939600	136300	136300	136300	136300	0
173	20230706	175700	22840939600	136300	136300	136300	136300	0
174	20230706	175600	22840939600	136300	136300	136300	136300	0
175	20230706	175500	22840939600	136300	136300	136300	136300	0
176	20230706	175400	22840939600	136300	136300	136300	136300	0
177	20230706	175300	22840939600	136300	136300	136300	136300	0
178	20230706	175200	22840939600	136300	136300	136300	136300	0
179	20230706	175100	22840939600	136300	136300	136300	136300	0
180	20230706	175000	22840939600	136300	136300	136300	136300	0
181	20230706	174900	22840939600	136300	136300	136300	136300	0
182	20230706	174800	22840939600	136300	136300	136300	136300	11979
183	20230706	174700	22840939600	136300	136300	136300	136300	0
184	20230706	174600	22840939600	136300	136300	136300	136300	0
185	20230706	174500	22840939600	136300	136300	136300	136300	0
186	20230706	174400	22840939600	136300	136300	136300	136300	0
187	20230706	174300	22840939600	136300	136300	136300	136300	0
188	20230706	174200	22840939600	136300	136300	136300	136300	0
189	20230706	174100	22840939600	136300	136300	136300	136300	0
190	20230706	174000	22840939600	136300	136300	136300	136300	0
191	20230706	173900	22840939600	136300	136300	136300	136300	0
192	20230706	173800	22840939600	136300	136300	136300	136300	0
193	20230706	173700	22840939600	136300	136300	136300	136300	0
194	20230706	173600	22840939600	136300	136300	136300	136300	0
195	20230706	173500	22840939600	136300	136300	136300	136300	0
196	20230706	173400	22840939600	136300	136300	136300	136300	0
197	20230706	173300	22840939600	136300	136300	136300	136300	0
198	20230706	173200	22840939600	136300	136300	136300	136300	0
199	20230706	173100	22840939600	136300	136300	136300	136300	0
200	20230706	173000	22840939600	136300	136300	136300	136300	0
201	20230706	172900	22840939600	136300	136300	136300	136300	0
202	20230706	172800	22840939600	136300	136300	136300	136300	0
203	20230706	172700	22840939600	136300	136300	136300	136300	0
204	20230706	172600	22840939600	136300	136300	136300	136300	0
205	20230706	172500	22840939600	136300	136300	136300	136300	0
206	20230706	172400	22840939600	136300	136300	136300	136300	0
207	20230706	172300	22840939600	136300	136300	136300	136300	0
208	20230706	172200	22840939600	136300	136300	136300	136300	0
209	20230706	172100	22840939600	136300	136300	136300	136300	0
210	20230706	172000	22840939600	136300	136300	136300	136300	0
211	20230706	171900	22840939600	136300	136300	136300	136300	0
212	20230706	171800	22840939600	136300	136300	136300	136300	11979
213	20230706	171700	22840939600	136300	136300	136300	136300	0
214	20230706	171600	22840939600	136300	136300	136300	136300	0
215	20230706	171500	22840939600	136300	136300	136300	136300	0
216	20230706	171400	22840939600	136300	136300	136300	136300	0
217	20230706	171300	22840939600	136300	136300	136300	136300	0
218	20230706	171200	22840939600	136300	136300	136300	136300	0
219	20230706	171100	22840939600	136300	136300	136300	136300	0
220	20230706	171000	22840939600	136300	136300	136300	136300	0
221	20230706	170900	22840939600	136300	136300	136300	136300	0
222	20230706	170800	22840939600	136300	136300	136300	136300	0
223	20230706	170700	22840939600	136300	136300	136300	136300	0
224	20230706	170600	22840939600	136300	136300	136300	136300	0
225	20230706	170500	22840939600	136300	136300	136300	136300	0
226	20230706	170400	22840939600	136300	136300	136300	136300	0
227	20230706	170300	22840939600	136300	136300	136300	136300	0
228	20230706	170200	22840939600	136300	136300	136300	136300	0
229	20230706	170100	22840939600	136300	136300	136300	136300	0
230	20230706	170000	22840939600	136300	136300	136300	136300	0
231	20230706	165900	22840939600	136300	136300	136300	136300	0
232	20230706	165800	22840939600	136300	136300	136300	136300	0
233	20230706	165700	22840939600	136300	136300	136300	136300	0
234	20230706	165600	22840939600	136300	136300	136300	136300	0
235	20230706	165500	22840939600	136300	136300	136300	136300	0
236	20230706	165400	22840939600	136300	136300	136300	136300	0
237	20230706	165300	22840939600	136300	136300	136300	136300	0
238	20230706	165200	22840939600	136300	136300	136300	136300	0
239	20230706	165100	22840939600	136300	136300	136300	136300	0
240	20230706	165000	22840939600	136300	136300	136300	136300	0
241	20230706	164900	22840939600	136300	136300	136300	136300	0
242	20230706	164800	22840939600	136300	136300	136300	136300	11979
243	20230706	164700	22840939600	136300	136300	136300	136300	0
244	20230706	164600	22840939600	136300	136300	136300	136300	0
245	20230706	164500	22840939600	136300	136300	136300	136300	0
246	20230706	164400	22840939600	136300	136300	136300	136300	0
247	20230706	164300	22840939600	136300	136300	136300	136300	0
248	20230706	164200	22840939600	136300	136300	136300	136300	0
249	20230706	164100	22840939600	136300	136300	136300	136300	0
250	20230706	164000	22840939600	136300	136300	136300	136300	0
251	20230706	163900	22840939600	136300	136300	136300	136300	0
252	20230706	163800	22840939600	136300	136300	136300	136300	0
253	20230706	163700	22840939600	136300	136300	136300	136300	0
254	20230706	163600	22840939600	136300	136300	136300	136300	0
255	20230706	163500	22840939600	136300	136300	136300	136300	0
256	20230706	163400	22840939600	136300	136300	136300	136300	0
257	20230706	163300	22840939600	136300	136300	136300	136300	0
258	20230706	163200	22840939600	136300	136300	136300	136300	0
259	20230706	163100	22840939600	136300	136300	136300	136300	0
260	20230706	163000	22840939600	136300	136300	136300	136300	0
261	20230706	162900	22840939600	136300	136300	136300	136300	0
262	20230706	162800	22840939600	136300	136300	136300	136300	0
263	20230706	162700	22840939600	136300	136300	136300	136300	0
264	20230706	162600	22840939600	136300	136300	136300	136300	0
265	20230706	162500	22840939600	136300	136300	136300	136300	0
266	20230706	162400	22840939600	136300	136300	136300	136300	0
267	20230706	162300	22840939600	136300	136300	136300	136300	0
268	20230706	162200	22840939600	136300	136300	136300	136300	0
269	20230706	162100	22840939600	136300	136300	136300	136300	0
270	20230706	162000	22840939600	136300	136300	136300	136300	0
271	20230706	161900	22840939600	136300	136300	136300	136300	0
272	20230706	161800	22840939600	136300	136300	136300	136300	11979
273	20230706	161700	22840939600	136300	136300	136300	136300	0
274	20230706	161600	22840939600	136300	136300	136300	136300	0
275	20230706	161500	22840939600	136300	136300	136300	136300	0
276	20230706	161400	22840939600	136300	136300	136300	136300	0
277	20230706	161300	22840939600	136300	136300	136300	136300	0
278	20230706	161200	22840939600	136300	136300	136300	136300	0
279	20230706	161100	22840939600	136300	136300	136300	136300	0
280	20230706	161000	22840939600	136300	136300	136300	136300	0
281	20230706	160900	22840939600	136300	136300	136300	136300	0
282	20230706	160800	22840939600	136300	136300	136300	136300	0
283	20230706	160700	22840939600	136300	136300	136300	136300	0
284	20230706	160600	22840939600	136300	136300	136300	136300	0
285	20230706	160500	22840939600	136300	136300	136300	136300	0
286	20230706	160400	22840939600	136300	136300	136300	136300	0
287	20230706	160300	22840939600	136300	136300	136300	136300	0
288	20230706	160200	22840939600	136300	136300	136300	136300	0
289	20230706	160100	22840939600	136300	136300	136300	136300	0
290	20230706	160000	22840939600	136300	136300	136300	136300	0
291	20230706	155900	22840939600	136300	136300	136300	136300	0
292	20230706	155800	22840939600	136300	136300	136300	136300	0
293	20230706	155700	22840939600	136300	136300	136300	136300	0
294	20230706	155600	22840939600	136300	136300	136300	136300	0
295	20230706	155500	22840939600	136300	136300	136300	136300	0
296	20230706	155400	22840939600	136300	136300	136300	136300	0
297	20230706	155300	22840939600	136300	136300	136300	136300	0
298	20230706	155200	22840939600	136300	136300	136300	136300	0
299	20230706	155100	22840939600	136300	136300	136300	136300	0
300	20230706	155000	22840939600	136300	136300	136300	136300	0
301	20230706	154900	22840939600	136300	136300	136300	136300	0
302	20230706	154800	22840939600	136300	136300	136300	136300	11979
303	20230706	154700	22840939600	136300	136300	136300	136300	0
304	20230706	154600	22840939600	136300	136300	136300	136300	0
305	20230706	154500	22840939600	136300	136300	136300	136300	0
306	20230706	154400	22840939600	136300	136300	136300	136300	0
307	20230706	154300	22840939600	136300	136300	136300	136300	0
308	20230706	154200	22840939600	136300	136300	136300	136300	0
309	20230706	154100	22840939600	136300	136300	136300	136300	0
310	20230706	154000	22840939600	136300	136300	136300	136300	0
311	20230706	153900	22840939600	136300	136300	136300	136300	0
312	20230706	153800	22840939600	136300	136300	136300	136300	0
313	20230706	153700	22840939600	136300	136300	136300	136300	0
314	20230706	153600	22840939600	136300	136300	136300	136300	0
315	20230706	153500	22840939600	136300	136300	136300	136300	0
316	20230706	153400	22840939600	136300	136300	136300	136300	0
317	20230706	153300	22840939600	136300	136300	136300	136300	0
318	20230706	153200	22840939600	136300	136300	136300	136300	0
319	20230706	153100	22840939600	136300	136300	136300	136300	0
320	20230706	153000	22840939600	136300	136300	136300	136300	11979
321	20230706	152900	21208201900	136200	136200	136200	136200	0
322	20230706	152800	21208201900	136200	136200	136200	136200	0
323	20230706	152700	21208201900	136200	136200	136200	136200	0
324	20230706	152600	21208201900	136200	136200	136200	136200	0
325	20230706	152500	21208201900	136200	136200	136200	136200	0
326	20230706	152400	21208201900	136200	136200	136200	136200	0
327	20230706	152300	21208201900	136200	136200	136200	136200	0
328	20230706	152200	21208201900	136200	136200	136200	136200	0
329	20230706	152100	21208201900	136200	136200	136200	136200	0
330	20230706	152000	21208201900	136200	136200	136200	136200	0
331	20230706	151900	21208201900	136200	136100	136200	136100	72
332	20230706	151800	21198401400	136100	136200	136300	136100	260
333	20230706	151700	21162987500	136300	136200	136400	136200	137
334	20230706	151600	21144314600	136300	136400	136400	136200	329
335	20230706	151500	21099492100	136300	136300	136400	136300	191
336	20230706	151400	21073456400	136400	136200	136400	136200	140
337	20230706	151300	21054368800	136300	136200	136300	136200	889
338	20230706	151200	20933211000	136200	136200	136300	136200	64
339	20230706	151100	20924492100	136300	136500	136500	136200	1021
340	20230706	151000	20785242000	136500	136500	136500	136400	179
341	20230706	150900	20760822100	136500	136400	136500	136400	150
342	20230706	150800	20740357000	136400	136400	136500	136400	192
343	20230706	150700	20714162500	136500	136500	136500	136400	371
344	20230706	150600	20663549100	136500	136200	136500	136200	1203
345	20230706	150500	20499503800	136300	136400	136400	136200	702
346	20230706	150400	20403822800	136400	136400	136400	136300	337
347	20230706	150300	20357876600	136400	136300	136400	136300	255
348	20230706	150200	20323116800	136300	136500	136500	136300	488
349	20230706	150100	20256560500	136400	136500	136500	136400	156
350	20230706	150000	20235276800	136400	136400	136500	136400	110
351	20230706	145900	20220269400	136500	136500	136500	136400	154
352	20230706	145800	20199255700	136500	136500	136500	136400	163
353	20230706	145700	20177017400	136500	136400	136500	136400	224
354	20230706	145600	20146453300	136500	136400	136500	136400	131
355	20230706	145500	20128580500	136400	136400	136500	136400	271
356	20230706	145400	20091611900	136500	136400	136500	136400	712
357	20230706	145300	19994432100	136500	136500	136500	136400	372
358	20230706	145200	19943683700	136500	136500	136600	136500	276
359	20230706	145100	19906004400	136600	136500	136600	136500	139
360	20230706	145000	19887024400	136600	136600	136700	136500	213
361	20230706	144900	19857929000	136500	136500	136600	136500	195
362	20230706	144800	19831301200	136500	136700	136700	136500	169
363	20230706	144700	19808217100	136600	136600	136700	136600	152
364	20230706	144600	19787448600	136600	136600	136700	136500	277
365	20230706	144500	19749613300	136600	136500	136600	136500	155
366	20230706	144400	19728447700	136500	136600	136700	136300	724
367	20230706	144300	19629705900	136600	136600	136700	136600	207
368	20230706	144200	19601421000	136600	136600	136700	136600	225
369	20230706	144100	19570679100	136700	136600	136700	136600	158
370	20230706	144000	19549085900	136600	136500	136700	136500	158
371	20230706	143900	19527498900	136600	136600	136700	136500	70
372	20230706	143800	19517938200	136700	136400	136700	136300	1001
373	20230706	143700	19381361500	136400	136400	136500	136400	882
374	20230706	143600	19261033600	136400	136500	136500	136400	669
375	20230706	143500	19169775900	136500	136500	136500	136300	389
376	20230706	143400	19116704500	136500	136500	136500	136300	1243
377	20230706	143300	18947237600	136500	136500	136500	136400	373
378	20230706	143200	18896355100	136500	136500	136500	136400	74
379	20230706	143100	18886257700	136500	136500	136500	136400	157
380	20230706	143000	18864834900	136400	136600	136600	136400	454
381	20230706	142900	18802876700	136600	136800	136800	136500	247
382	20230706	142800	18769124700	136800	136700	136800	136700	99
383	20230706	142700	18755589000	136800	136800	136900	136700	188
384	20230706	142600	18729866300	136900	136900	136900	136800	83
385	20230706	142500	18718508200	136900	136900	136900	136800	133
386	20230706	142400	18700305400	136800	136700	136900	136700	398
387	20230706	142300	18645882400	136700	136800	136800	136600	208
388	20230706	142200	18617447700	136800	136900	137000	136800	650
389	20230706	142100	18528457800	137000	136900	137000	136900	105
390	20230706	142000	18514076500	137000	137000	137000	136900	198
391	20230706	141900	18486958600	137000	136900	137000	136900	67
392	20230706	141800	18477782400	136900	136900	137000	136900	262
393	20230706	141700	18441891200	137000	137000	137000	136900	159
394	20230706	141600	18420117600	137000	136900	137000	136900	85
395	20230706	141500	18408476100	137000	137000	137000	136900	93
396	20230706	141400	18395736900	137000	137000	137000	136900	130
397	20230706	141300	18377929600	137000	136900	137000	136900	124
398	20230706	141200	18360944500	137000	137000	137000	136900	42
399	20230706	141100	18355191800	137000	137000	137000	136900	116
400	20230706	141000	18339305700	137000	137000	137000	136900	166
401	20230706	140900	18316566400	137000	136900	137000	136900	152
402	20230706	140800	18295743900	136900	137000	137000	136900	177
403	20230706	140700	18271498400	136900	137000	137000	136900	246
404	20230706	140600	18237799000	137000	137000	137000	136900	96
405	20230706	140500	18224650300	137000	137000	137100	137000	63
406	20230706	140400	18216017000	137000	136500	137400	136400	6054
407	20230706	140300	17388325400	136500	136700	136700	136300	205
408	20230706	140200	17360334100	136600	136800	136800	136600	147
409	20230706	140100	17340235600	136800	136700	137400	136700	8909
410	20230706	140000	16120528000	136800	136700	136800	136700	84
411	20230706	135900	16109039200	136800	136700	136800	136700	69
412	20230706	135800	16099604100	136800	136800	136800	136700	322
413	20230706	135700	16055582700	136800	136700	136800	136700	87
414	20230706	135600	16043683700	136700	136700	136800	136700	1518
415	20230706	135500	15836152900	136700	136700	136700	136600	65
416	20230706	135400	15827271200	136700	136700	136700	136600	43
417	20230706	135300	15821395100	136700	136700	136700	136600	301
418	20230706	135200	15780266000	136600	136700	136700	136600	349
419	20230706	135100	15732590300	136600	136600	136700	136600	78
420	20230706	135000	15721931100	136700	136700	136700	136600	78
421	20230706	134900	15711271400	136600	136700	136700	136600	57
422	20230706	134800	15703482200	136700	136700	136700	136600	90
423	20230706	134700	15691183500	136600	136600	136700	136600	105
424	20230706	134600	15676836300	136700	136700	136700	136600	511
425	20230706	134500	15607018500	136700	136500	136700	136500	1518
426	20230706	134400	15399592300	136600	136500	136600	136500	1141
427	20230706	134300	15243778500	136500	136500	136600	136500	511
428	20230706	134200	15174015000	136400	136400	136500	136400	434
429	20230706	134100	15114777900	136500	136500	136500	136400	77
430	20230706	134000	15104271200	136500	136400	136500	136400	124
431	20230706	133900	15087351900	136500	136500	136500	136300	478
432	20230706	133800	15022138100	136400	136500	136500	136400	370
433	20230706	133700	14971658900	136500	136500	136500	136400	142
434	20230706	133600	14952279700	136500	136500	136500	136300	514
435	20230706	133500	14882153900	136500	136400	136500	136300	1089
436	20230706	133400	14733616500	136300	136400	136400	136300	353
437	20230706	133300	14685499500	136300	136400	136400	136300	166
438	20230706	133200	14662862800	136400	136400	136400	136300	381
439	20230706	133100	14610907300	136400	136300	136400	136300	304
440	20230706	133000	14569461200	136400	136400	136400	136300	128
441	20230706	132900	14552005200	136400	136400	136400	136300	175
442	20230706	132800	14528143900	136400	136300	136400	136300	220
443	20230706	132700	14498153500	136300	136400	136400	136300	96
444	20230706	132600	14485063000	136300	136400	136400	136300	403
445	20230706	132500	14430107700	136300	136100	136400	136000	2599
446	20230706	132400	14076266700	136100	136100	136100	136000	69
447	20230706	132300	14066878700	136000	136000	136100	136000	360
448	20230706	132200	14017889200	136100	136100	136100	136000	85
449	20230706	132100	14006326900	136100	136100	136100	136000	67
450	20230706	132000	13997212000	136000	136100	136100	136000	105
451	20230706	131900	13982926900	136100	136100	136100	136000	35
452	20230706	131800	13978165100	136100	136000	136100	136000	225
453	20230706	131700	13947560700	136100	136000	136100	136000	165
454	20230706	131600	13925115800	136100	136000	136100	136000	179
455	20230706	131500	13900766800	136100	136100	136100	136000	201
456	20230706	131400	13873428500	136000	136000	136100	136000	767
457	20230706	131300	13769112200	136000	136000	136100	136000	237
458	20230706	131200	13736877000	136100	136100	136100	136000	229
459	20230706	131100	13705728800	136100	136000	136100	136000	344
460	20230706	131000	13658942800	136000	136000	136100	136000	1521
461	20230706	130900	13452069900	136100	136000	136100	136000	220
462	20230706	130800	13422145400	136100	136300	136300	136000	2015
463	20230706	130700	13147989100	136300	136200	136300	136200	830
464	20230706	130600	13034940600	136300	136500	136500	136200	1106
465	20230706	130500	12884192700	136500	136500	136500	136400	241
466	20230706	130400	12851317600	136500	136500	136500	136400	180
467	20230706	130300	12826762500	136400	136500	136500	136400	502
468	20230706	130200	12758283200	136500	136500	136500	136400	607
469	20230706	130100	12675483200	136500	136500	136500	136400	153
470	20230706	130000	12654607600	136400	136500	136500	136400	82
471	20230706	125900	12643419200	136500	136500	136600	136400	569
472	20230706	125800	12565758500	136500	136600	136600	136500	359
473	20230706	125700	12516752700	136600	136600	136600	136500	68
474	20230706	125600	12507467800	136500	136600	136600	136500	1417
475	20230706	125500	12313966000	136600	136800	136800	136600	296
476	20230706	125400	12273504100	136700	136700	136800	136700	1419
477	20230706	125300	12079520900	136700	136700	136800	136700	100
478	20230706	125200	12065847100	136700	136700	136800	136700	358
479	20230706	125100	12016906100	136700	136700	136800	136700	140
480	20230706	125000	11997764300	136800	136800	136800	136700	86
481	20230706	124900	11986002600	136800	136800	136800	136700	143
482	20230706	124800	11966452300	136800	136800	136900	136700	658
483	20230706	124700	11876458300	136800	137000	137000	136800	177
484	20230706	124600	11852226100	136900	137000	137000	136900	261
485	20230706	124500	11816473500	137000	136900	137000	136900	157
486	20230706	124400	11794976600	136900	137000	137000	136900	69
487	20230706	124300	11785528400	137000	137000	137000	136900	279
488	20230706	124200	11747327100	137000	137000	137000	136900	34
489	20230706	124100	11742669200	137000	137000	137000	137000	37
490	20230706	124000	11737600200	136900	137000	137000	136900	36
491	20230706	123900	11732668700	137000	137000	137000	136900	106
492	20230706	123800	11718149700	137000	137000	137100	136900	367
493	20230706	123700	11667890700	137100	137100	137100	137000	128
494	20230706	123600	11650343000	137000	137100	137100	136900	302
495	20230706	123500	11608971400	137000	137000	137100	136900	163
496	20230706	123400	11586635700	137000	137100	137100	137000	263
497	20230706	123300	11550583100	137100	136900	137100	136800	509
498	20230706	123200	11480861000	136900	136900	136900	136800	639
499	20230706	123100	11393382900	136900	136900	136900	136900	31
500	20230706	123000	11389139000	136900	136800	136900	136800	163
501	20230706	122900	11366835400	136900	136900	137000	136900	242
502	20230706	122800	11333704100	136900	137000	137000	136900	342
503	20230706	122700	11286850400	136900	137000	137100	136900	560
504	20230706	122600	11210145900	137000	137100	137100	137000	273
505	20230706	122500	11172739700	137100	137100	137100	137000	42
506	20230706	122400	11166981800	137100	137000	137100	137000	484
507	20230706	122300	11100665200	137000	136900	137000	136800	1297
508	20230706	122200	10923099700	136900	136900	136900	136800	51
509	20230706	122100	10916120800	136900	136800	136900	136800	27
510	20230706	122000	10912424800	136900	136900	136900	136800	34
511	20230706	121900	10907771000	136900	137000	137000	136800	178
512	20230706	121800	10883402900	137000	137000	137000	136900	318
513	20230706	121700	10839865400	137000	136900	137000	136900	449
514	20230706	121600	10778395500	136900	137000	137000	136900	249
515	20230706	121500	10744303100	137000	136900	137000	136900	158
516	20230706	121400	10722667100	137000	137000	137000	136900	55
517	20230706	121300	10715134100	137000	137000	137000	136900	105
518	20230706	121200	10700753300	137000	137000	137000	136900	25
519	20230706	121100	10697328500	137000	137000	137000	137000	25
520	20230706	121000	10693903500	137000	136900	137000	136900	147
521	20230706	120900	10673775500	136900	137000	137000	136900	136
522	20230706	120800	10655143700	137000	137000	137000	137000	21
523	20230706	120700	10652266700	137000	137000	137000	136900	69
524	20230706	120600	10642813800	137000	136900	137000	136900	369
525	20230706	120500	10592293800	137000	137000	137100	137000	754
526	20230706	120400	10488989800	137000	136800	137000	136800	2117
527	20230706	120300	10199311300	136800	136800	136800	136800	60
528	20230706	120200	10191103300	136800	136800	136800	136700	57
529	20230706	120100	10183305900	136800	136800	136800	136700	45
530	20230706	120000	10177150000	136800	136800	136800	136800	57
531	20230706	115900	10169352400	136800	136700	136800	136700	35
532	20230706	115800	10164566100	136700	136800	136800	136700	46
533	20230706	115700	10158273900	136800	136800	136800	136700	28
534	20230706	115600	10154443600	136800	136800	136800	136700	100
535	20230706	115500	10140769000	136800	136800	136800	136700	29
536	20230706	115400	10136802200	136800	136800	136800	136700	33
537	20230706	115300	10132288100	136800	136800	136800	136700	88
538	20230706	115200	10120250800	136800	136800	136800	136700	22
539	20230706	115100	10117241600	136700	136700	136800	136700	94
540	20230706	115000	10104386000	136700	136800	136800	136700	254
541	20230706	114900	10069641800	136800	136800	136800	136700	39
542	20230706	114800	10064307200	136800	136700	136800	136700	458
543	20230706	114700	10001693800	136800	136700	136800	136700	57
544	20230706	114600	9993899400	136700	136800	136800	136700	51
545	20230706	114500	9986924700	136800	136800	136800	136800	33
546	20230706	114400	9982410300	136800	136700	136800	136700	56
547	20230706	114300	9974751600	136700	136800	136800	136700	867
548	20230706	114200	9856228200	136800	136800	136800	136800	55
549	20230706	114100	9848704200	136800	136800	136800	136800	249
550	20230706	114000	9814641000	136800	136800	136900	136800	173
551	20230706	113900	9790974500	136800	136800	136900	136800	204
552	20230706	113800	9763065700	136900	136900	136900	136800	106
553	20230706	113700	9748562400	136900	136900	136900	136800	80
554	20230706	113600	9737616200	136900	136900	136900	136800	96
555	20230706	113500	9724478600	136900	136900	136900	136800	119
556	20230706	113400	9708195500	136900	136900	136900	136900	139
557	20230706	113300	9689166400	136900	136900	136900	136800	30
558	20230706	113200	9685059500	136900	137000	137000	136800	564
559	20230706	113100	9607885800	137000	137000	137000	136900	165
560	20230706	113000	9585294200	137000	137000	137000	136900	64
561	20230706	112900	9576526900	137000	136900	137000	136900	46
562	20230706	112800	9570227600	136900	136900	137000	136900	154
563	20230706	112700	9549142300	136900	137000	137000	136900	104
564	20230706	112600	9534903800	137000	137000	137000	136900	335
565	20230706	112500	9489036700	137000	137000	137000	136900	67
566	20230706	112400	9479860300	137000	137000	137000	136900	42
567	20230706	112300	9474106600	137000	136900	137000	136900	2076
568	20230706	112200	9189900700	136900	136900	136900	136800	36
569	20230706	112100	9184972800	136900	136800	136900	136800	149
570	20230706	112000	9164587400	136900	136800	136900	136800	16
571	20230706	111900	9162397200	136900	136900	136900	136900	88
572	20230706	111800	9150350000	137000	137000	137000	136900	258
573	20230706	111700	9115028600	137000	137000	137000	136900	816
574	20230706	111600	9003316000	137000	136900	137000	136900	44
575	20230706	111500	8997288800	136900	137000	137000	136900	40
576	20230706	111400	8991809000	137000	137000	137000	136900	178
577	20230706	111300	8967434500	137000	137000	137000	136900	155
578	20230706	111200	8946199700	137000	136900	137000	136900	69
579	20230706	111100	8936747600	137000	137000	137000	136900	60
580	20230706	111000	8928528500	137000	137000	137000	136900	186
581	20230706	110900	8903055900	137000	137000	137000	136900	35
582	20230706	110800	8898262200	137000	137000	137000	136900	190
583	20230706	110700	8872247100	137000	137000	137000	136900	150
584	20230706	110600	8851704300	137000	137000	137000	136900	442
585	20230706	110500	8791190200	136900	137100	137100	136900	174
586	20230706	110400	8767348400	137100	137000	137100	136900	399
587	20230706	110300	8712684900	137000	137000	137000	136900	79
588	20230706	110200	8701863300	137000	137200	137200	136900	453
589	20230706	110100	8639788100	137200	137200	137300	137200	230
590	20230706	110000	8608224200	137300	137300	137300	137200	117
591	20230706	105900	8592160700	137300	137200	137300	137200	320
592	20230706	105800	8548254500	137200	137200	137200	137200	159
593	20230706	105700	8526439700	137200	137200	137200	137100	92
594	20230706	105600	8513818000	137200	137200	137300	137200	254
595	20230706	105500	8478967800	137200	137100	137200	137100	178
596	20230706	105400	8454555400	137100	136800	137100	136700	1340
597	20230706	105300	8271206000	136800	136700	136800	136700	71
598	20230706	105200	8261493600	136800	136800	136800	136700	101
599	20230706	105100	8247677300	136800	136800	136800	136700	191
600	20230706	105000	8221560500	136800	136900	136900	136700	602
601	20230706	104900	8139208300	136800	136900	136900	136800	289
602	20230706	104800	8099664200	136900	136900	136900	136800	62
603	20230706	104700	8091177600	136900	137300	137300	136800	1044
604	20230706	104600	7948018400	137300	137300	137300	137200	176
605	20230706	104500	7923854400	137200	137300	137300	137200	347
606	20230706	104400	7876231800	137300	137200	137300	137200	80
607	20230706	104300	7865248100	137200	137300	137300	137200	213
608	20230706	104200	7836008000	137300	137300	137300	137200	164
609	20230706	104100	7813492500	137300	137200	137300	137200	94
610	20230706	104000	7800586900	137300	137300	137300	137300	80
611	20230706	103900	7789602900	137300	137300	137300	137200	112
612	20230706	103800	7774225800	137300	137300	137300	137200	100
613	20230706	103700	7760496400	137300	137300	137300	137200	81
614	20230706	103600	7749375600	137300	137200	137300	137200	117
615	20230706	103500	7733315500	137200	137300	137300	137200	139
616	20230706	103400	7714231900	137300	137200	137300	137100	205
617	20230706	103300	7686105400	137200	137300	137300	137200	273
618	20230706	103200	7648649100	137200	137300	137300	137200	319
619	20230706	103100	7604876000	137200	137100	137300	137100	329
620	20230706	103000	7559721300	137100	136800	137100	136800	1532
621	20230706	102900	7350012900	136800	136800	136800	136700	189
622	20230706	102800	7324169600	136800	136800	136800	136700	63
623	20230706	102700	7315551700	136700	136800	136800	136700	164
624	20230706	102600	7293119800	136800	136800	136800	136700	135
625	20230706	102500	7274657800	136800	136800	136800	136700	73
626	20230706	102400	7264676200	136800	136800	136800	136700	46
627	20230706	102300	7258385300	136800	136800	136800	136700	153
628	20230706	102200	7237466200	136800	136700	136800	136700	314
629	20230706	102100	7194539700	136800	136900	136900	136700	297
630	20230706	102000	7153911600	136800	136900	136900	136800	328
631	20230706	101900	7109038400	136900	136900	136900	136800	88
632	20230706	101800	7096994500	136900	136900	136900	136800	41
633	20230706	101700	7091382500	136900	136900	136900	136800	52
634	20230706	101600	7084264200	136900	136900	136900	136800	226
635	20230706	101500	7053324900	136900	137100	137100	136900	454
636	20230706	101400	6991147600	137100	137200	137200	137000	172
637	20230706	101300	6967563200	137100	137000	137300	137000	794
638	20230706	101200	6858742300	137000	137000	137000	136900	140
639	20230706	101100	6839562800	136900	137000	137000	136900	69
640	20230706	101000	6830111300	137000	137000	137000	136900	26
641	20230706	100900	6826549400	136900	136900	136900	136800	450
642	20230706	100800	6764946900	136900	136800	136900	136800	132
643	20230706	100700	6746877500	136900	136800	136900	136700	496
644	20230706	100600	6679024500	136700	136800	136800	136700	134
645	20230706	100500	6660695600	136800	136700	136900	136700	142
646	20230706	100400	6641279400	136900	137000	137100	136800	423
647	20230706	100300	6583380600	137000	137000	137100	136900	215
648	20230706	100200	6553923800	137000	136900	137100	136900	809
649	20230706	100100	6443136700	136900	136900	136900	136800	273
650	20230706	100000	6405764000	136900	136800	136900	136800	64
651	20230706	095900	6397004000	136800	136800	137000	136800	542
652	20230706	095800	6322812700	136700	137000	137100	136700	1134
653	20230706	095700	6167556100	137000	137000	137000	136900	303
654	20230706	095600	6126045800	137000	136600	137000	136600	683
655	20230706	095500	6032623000	136600	136500	136600	136500	134
656	20230706	095400	6014322100	136500	136500	136500	136500	192
657	20230706	095300	5988114100	136600	136500	136600	136500	656
658	20230706	095200	5898522600	136500	136500	136600	136500	155
659	20230706	095100	5877362600	136500	136600	136600	136400	1752
660	20230706	095000	5638195100	136700	137100	137200	136600	1129
661	20230706	094900	5483482200	137000	137100	137100	137000	562
662	20230706	094800	5406435300	137100	137100	137100	137100	147
663	20230706	094700	5386281600	137100	137000	137100	137000	162
664	20230706	094600	5364079800	137100	137000	137100	137000	175
665	20230706	094500	5340097400	137000	137100	137300	137000	766
666	20230706	094400	5235069200	137200	137400	137400	137100	1520
667	20230706	094300	5026405000	137500	137800	137900	137500	1439
668	20230706	094200	4828248500	137700	137700	137800	137600	774
669	20230706	094100	4721669400	137700	137600	137700	137600	280
670	20230706	094000	4683119000	137600	137600	137700	137600	948
671	20230706	093900	4552661400	137600	137500	137700	137300	1024
672	20230706	093800	4411801900	137400	137300	137400	137100	1734
673	20230706	093700	4173837000	137300	137300	137300	137200	181
674	20230706	093600	4148986800	137300	137300	137300	137200	169
675	20230706	093500	4125787300	137300	137300	137300	137200	108
676	20230706	093400	4110962300	137200	137200	137300	137200	191
677	20230706	093300	4084754100	137200	137200	137200	137100	148
678	20230706	093200	4064449400	137200	137000	137200	137000	576
679	20230706	093100	3985520000	137000	136800	137000	136800	184
680	20230706	093000	3960331500	136800	136500	136800	136400	1109
681	20230706	092900	3808859200	136500	136500	136600	136500	283
682	20230706	092800	3770217600	136600	136500	136600	136500	240
683	20230706	092700	3737455700	136500	136500	136600	136500	165
684	20230706	092600	3714931100	136600	136600	136700	136500	120
685	20230706	092500	3698539800	136600	136700	136700	136500	158
686	20230706	092400	3676961200	136500	136300	136700	136200	465
687	20230706	092300	3613532900	136200	136200	136300	136100	1181
688	20230706	092200	3452683700	136200	136100	136200	136000	452
689	20230706	092100	3391145200	136000	136400	136400	136000	1459
690	20230706	092000	3192362500	136500	136700	136700	136400	799
691	20230706	091900	3083224100	136700	136900	136900	136700	353
692	20230706	091800	3034934100	136900	136800	136900	136700	395
693	20230706	091700	2980905500	136800	136800	136900	136700	1074
694	20230706	091600	2834029000	136700	137100	137200	136700	1933
695	20230706	091500	2569326100	137100	137000	137200	137000	456
696	20230706	091400	2506807100	137200	136800	137300	136800	786
697	20230706	091300	2399115200	136800	136500	136900	136500	844
698	20230706	091200	2283741300	136500	136200	136600	136200	1017
699	20230706	091100	2145071700	136300	136300	136400	136300	296
700	20230706	091000	2104726800	136300	136400	136500	136300	328
701	20230706	090900	2059986300	136500	136000	136500	135600	1084
702	20230706	090800	1912387300	135600	135000	135700	135000	1543
703	20230706	090700	1703683900	135200	135600	135600	135000	1526
704	20230706	090600	1497269200	135600	135800	135800	135500	2606
705	20230706	090500	1143712100	135900	136100	136100	135800	179
706	20230706	090400	1119378100	135900	135800	135900	135800	503
707	20230706	090300	1051030500	135800	135800	135900	135600	771
708	20230706	090200	946399000	135800	135500	136400	135400	3448
709	20230706	090100	477373500	135500	135600	135600	135000	1223
710	20230706	090000	311735100	135600	136100	136200	135500	2291