KissMeData/373220/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204200	163928312000	573000	573000	573000	573000	22799
3	20230703	204100	163928312000	573000	573000	573000	573000	0
4	20230703	204000	163928312000	573000	573000	573000	573000	0
5	20230703	203900	163928312000	573000	573000	573000	573000	0
6	20230703	203800	163928312000	573000	573000	573000	573000	0
7	20230703	203700	163928312000	573000	573000	573000	573000	0
8	20230703	203600	163928312000	573000	573000	573000	573000	0
9	20230703	203500	163928312000	573000	573000	573000	573000	0
10	20230703	203400	163928312000	573000	573000	573000	573000	0
11	20230703	203300	163928312000	573000	573000	573000	573000	0
12	20230703	203200	163928312000	573000	573000	573000	573000	0
13	20230703	203100	163928312000	573000	573000	573000	573000	0
14	20230703	203000	163928312000	573000	573000	573000	573000	0
15	20230703	202900	163928312000	573000	573000	573000	573000	0
16	20230703	202800	163928312000	573000	573000	573000	573000	0
17	20230703	202700	163928312000	573000	573000	573000	573000	0
18	20230703	202600	163928312000	573000	573000	573000	573000	0
19	20230703	202500	163928312000	573000	573000	573000	573000	0
20	20230703	202400	163928312000	573000	573000	573000	573000	0
21	20230703	202300	163928312000	573000	573000	573000	573000	0
22	20230703	202200	163928312000	573000	573000	573000	573000	0
23	20230703	202100	163928312000	573000	573000	573000	573000	0
24	20230703	202000	163928312000	573000	573000	573000	573000	0
25	20230703	201900	163928312000	573000	573000	573000	573000	0
26	20230703	201800	163928312000	573000	573000	573000	573000	0
27	20230703	201700	163928312000	573000	573000	573000	573000	0
28	20230703	201600	163928312000	573000	573000	573000	573000	0
29	20230703	201500	163928312000	573000	573000	573000	573000	0
30	20230703	201400	163928312000	573000	573000	573000	573000	0
31	20230703	201300	163928312000	573000	573000	573000	573000	0
32	20230703	201200	163928312000	573000	573000	573000	573000	22799
33	20230703	201100	163928312000	573000	573000	573000	573000	0
34	20230703	201000	163928312000	573000	573000	573000	573000	0
35	20230703	200900	163928312000	573000	573000	573000	573000	0
36	20230703	200800	163928312000	573000	573000	573000	573000	0
37	20230703	200700	163928312000	573000	573000	573000	573000	0
38	20230703	200600	163928312000	573000	573000	573000	573000	0
39	20230703	200500	163928312000	573000	573000	573000	573000	0
40	20230703	200400	163928312000	573000	573000	573000	573000	0
41	20230703	200300	163928312000	573000	573000	573000	573000	0
42	20230703	200200	163928312000	573000	573000	573000	573000	0
43	20230703	200100	163928312000	573000	573000	573000	573000	0
44	20230703	200000	163928312000	573000	573000	573000	573000	0
45	20230703	195900	163928312000	573000	573000	573000	573000	0
46	20230703	195800	163928312000	573000	573000	573000	573000	0
47	20230703	195700	163928312000	573000	573000	573000	573000	0
48	20230703	195600	163928312000	573000	573000	573000	573000	0
49	20230703	195500	163928312000	573000	573000	573000	573000	0
50	20230703	195400	163928312000	573000	573000	573000	573000	0
51	20230703	195300	163928312000	573000	573000	573000	573000	0
52	20230703	195200	163928312000	573000	573000	573000	573000	0
53	20230703	195100	163928312000	573000	573000	573000	573000	0
54	20230703	195000	163928312000	573000	573000	573000	573000	0
55	20230703	194900	163928312000	573000	573000	573000	573000	0
56	20230703	194800	163928312000	573000	573000	573000	573000	0
57	20230703	194700	163928312000	573000	573000	573000	573000	0
58	20230703	194600	163928312000	573000	573000	573000	573000	0
59	20230703	194500	163928312000	573000	573000	573000	573000	0
60	20230703	194400	163928312000	573000	573000	573000	573000	0
61	20230703	194300	163928312000	573000	573000	573000	573000	0
62	20230703	194200	163928312000	573000	573000	573000	573000	22799
63	20230703	194100	163928312000	573000	573000	573000	573000	0
64	20230703	194000	163928312000	573000	573000	573000	573000	0
65	20230703	193900	163928312000	573000	573000	573000	573000	0
66	20230703	193800	163928312000	573000	573000	573000	573000	0
67	20230703	193700	163928312000	573000	573000	573000	573000	0
68	20230703	193600	163928312000	573000	573000	573000	573000	0
69	20230703	193500	163928312000	573000	573000	573000	573000	0
70	20230703	193400	163928312000	573000	573000	573000	573000	0
71	20230703	193300	163928312000	573000	573000	573000	573000	0
72	20230703	193200	163928312000	573000	573000	573000	573000	0
73	20230703	193100	163928312000	573000	573000	573000	573000	0
74	20230703	193000	163928312000	573000	573000	573000	573000	0
75	20230703	192900	163928312000	573000	573000	573000	573000	0
76	20230703	192800	163928312000	573000	573000	573000	573000	0
77	20230703	192700	163928312000	573000	573000	573000	573000	0
78	20230703	192600	163928312000	573000	573000	573000	573000	0
79	20230703	192500	163928312000	573000	573000	573000	573000	0
80	20230703	192400	163928312000	573000	573000	573000	573000	0
81	20230703	192300	163928312000	573000	573000	573000	573000	0
82	20230703	192200	163928312000	573000	573000	573000	573000	0
83	20230703	192100	163928312000	573000	573000	573000	573000	0
84	20230703	192000	163928312000	573000	573000	573000	573000	0
85	20230703	191900	163928312000	573000	573000	573000	573000	0
86	20230703	191800	163928312000	573000	573000	573000	573000	0
87	20230703	191700	163928312000	573000	573000	573000	573000	0
88	20230703	191600	163928312000	573000	573000	573000	573000	0
89	20230703	191500	163928312000	573000	573000	573000	573000	0
90	20230703	191400	163928312000	573000	573000	573000	573000	0
91	20230703	191300	163928312000	573000	573000	573000	573000	0
92	20230703	191200	163928312000	573000	573000	573000	573000	22799
93	20230703	191100	163928312000	573000	573000	573000	573000	0
94	20230703	191000	163928312000	573000	573000	573000	573000	0
95	20230703	190900	163928312000	573000	573000	573000	573000	0
96	20230703	190800	163928312000	573000	573000	573000	573000	0
97	20230703	190700	163928312000	573000	573000	573000	573000	0
98	20230703	190600	163928312000	573000	573000	573000	573000	0
99	20230703	190500	163928312000	573000	573000	573000	573000	0
100	20230703	190400	163928312000	573000	573000	573000	573000	0
101	20230703	190300	163928312000	573000	573000	573000	573000	0
102	20230703	190200	163928312000	573000	573000	573000	573000	0
103	20230703	190100	163928312000	573000	573000	573000	573000	0
104	20230703	190000	163928312000	573000	573000	573000	573000	0
105	20230703	185900	163928312000	573000	573000	573000	573000	0
106	20230703	185800	163928312000	573000	573000	573000	573000	0
107	20230703	185700	163928312000	573000	573000	573000	573000	0
108	20230703	185600	163928312000	573000	573000	573000	573000	0
109	20230703	185500	163928312000	573000	573000	573000	573000	0
110	20230703	185400	163928312000	573000	573000	573000	573000	0
111	20230703	185300	163928312000	573000	573000	573000	573000	0
112	20230703	185200	163928312000	573000	573000	573000	573000	0
113	20230703	185100	163928312000	573000	573000	573000	573000	0
114	20230703	185000	163928312000	573000	573000	573000	573000	0
115	20230703	184900	163928312000	573000	573000	573000	573000	0
116	20230703	184800	163928312000	573000	573000	573000	573000	0
117	20230703	184700	163928312000	573000	573000	573000	573000	0
118	20230703	184600	163928312000	573000	573000	573000	573000	0
119	20230703	184500	163928312000	573000	573000	573000	573000	0
120	20230703	184400	163928312000	573000	573000	573000	573000	0
121	20230703	184300	163928312000	573000	573000	573000	573000	0
122	20230703	184200	163928312000	573000	573000	573000	573000	22799
123	20230703	184100	163928312000	573000	573000	573000	573000	0
124	20230703	184000	163928312000	573000	573000	573000	573000	0
125	20230703	183900	163928312000	573000	573000	573000	573000	0
126	20230703	183800	163928312000	573000	573000	573000	573000	0
127	20230703	183700	163928312000	573000	573000	573000	573000	0
128	20230703	183600	163928312000	573000	573000	573000	573000	0
129	20230703	183500	163928312000	573000	573000	573000	573000	0
130	20230703	183400	163928312000	573000	573000	573000	573000	0
131	20230703	183300	163928312000	573000	573000	573000	573000	0
132	20230703	183200	163928312000	573000	573000	573000	573000	0
133	20230703	183100	163928312000	573000	573000	573000	573000	0
134	20230703	183000	163928312000	573000	573000	573000	573000	0
135	20230703	182900	163928312000	573000	573000	573000	573000	0
136	20230703	182800	163928312000	573000	573000	573000	573000	0
137	20230703	182700	163928312000	573000	573000	573000	573000	0
138	20230703	182600	163928312000	573000	573000	573000	573000	0
139	20230703	182500	163928312000	573000	573000	573000	573000	0
140	20230703	182400	163928312000	573000	573000	573000	573000	0
141	20230703	182300	163928312000	573000	573000	573000	573000	0
142	20230703	182200	163928312000	573000	573000	573000	573000	0
143	20230703	182100	163928312000	573000	573000	573000	573000	0
144	20230703	182000	163928312000	573000	573000	573000	573000	0
145	20230703	181900	163928312000	573000	573000	573000	573000	0
146	20230703	181800	163928312000	573000	573000	573000	573000	0
147	20230703	181700	163928312000	573000	573000	573000	573000	0
148	20230703	181600	163928312000	573000	573000	573000	573000	0
149	20230703	181500	163928312000	573000	573000	573000	573000	0
150	20230703	181400	163928312000	573000	573000	573000	573000	0
151	20230703	181300	163928312000	573000	573000	573000	573000	0
152	20230703	181200	163928312000	573000	573000	573000	573000	22799
153	20230703	181100	163928312000	573000	573000	573000	573000	0
154	20230703	181000	163928312000	573000	573000	573000	573000	0
155	20230703	180900	163928312000	573000	573000	573000	573000	0
156	20230703	180800	163928312000	573000	573000	573000	573000	0
157	20230703	180700	163928312000	573000	573000	573000	573000	0
158	20230703	180600	163928312000	573000	573000	573000	573000	0
159	20230703	180500	163928312000	573000	573000	573000	573000	0
160	20230703	180400	163928312000	573000	573000	573000	573000	0
161	20230703	180300	163928312000	573000	573000	573000	573000	0
162	20230703	180200	163928312000	573000	573000	573000	573000	0
163	20230703	180100	163928312000	573000	573000	573000	573000	0
164	20230703	180000	163928312000	573000	573000	573000	573000	0
165	20230703	175900	163928312000	573000	573000	573000	573000	0
166	20230703	175800	163928312000	573000	573000	573000	573000	0
167	20230703	175700	163928312000	573000	573000	573000	573000	0
168	20230703	175600	163928312000	573000	573000	573000	573000	0
169	20230703	175500	163928312000	573000	573000	573000	573000	0
170	20230703	175400	163928312000	573000	573000	573000	573000	0
171	20230703	175300	163928312000	573000	573000	573000	573000	0
172	20230703	175200	163928312000	573000	573000	573000	573000	0
173	20230703	175100	163928312000	573000	573000	573000	573000	0
174	20230703	175000	163928312000	573000	573000	573000	573000	0
175	20230703	174900	163928312000	573000	573000	573000	573000	0
176	20230703	174800	163928312000	573000	573000	573000	573000	0
177	20230703	174700	163928312000	573000	573000	573000	573000	0
178	20230703	174600	163928312000	573000	573000	573000	573000	0
179	20230703	174500	163928312000	573000	573000	573000	573000	0
180	20230703	174400	163928312000	573000	573000	573000	573000	0
181	20230703	174300	163928312000	573000	573000	573000	573000	0
182	20230703	174200	163928312000	573000	573000	573000	573000	22799
183	20230703	174100	163928312000	573000	573000	573000	573000	0
184	20230703	174000	163928312000	573000	573000	573000	573000	0
185	20230703	173900	163928312000	573000	573000	573000	573000	0
186	20230703	173800	163928312000	573000	573000	573000	573000	0
187	20230703	173700	163928312000	573000	573000	573000	573000	0
188	20230703	173600	163928312000	573000	573000	573000	573000	0
189	20230703	173500	163928312000	573000	573000	573000	573000	0
190	20230703	173400	163928312000	573000	573000	573000	573000	0
191	20230703	173300	163928312000	573000	573000	573000	573000	0
192	20230703	173200	163928312000	573000	573000	573000	573000	0
193	20230703	173100	163928312000	573000	573000	573000	573000	0
194	20230703	173000	163928312000	573000	573000	573000	573000	0
195	20230703	172900	163928312000	573000	573000	573000	573000	0
196	20230703	172800	163928312000	573000	573000	573000	573000	0
197	20230703	172700	163928312000	573000	573000	573000	573000	0
198	20230703	172600	163928312000	573000	573000	573000	573000	0
199	20230703	172500	163928312000	573000	573000	573000	573000	0
200	20230703	172400	163928312000	573000	573000	573000	573000	0
201	20230703	172300	163928312000	573000	573000	573000	573000	0
202	20230703	172200	163928312000	573000	573000	573000	573000	0
203	20230703	172100	163928312000	573000	573000	573000	573000	0
204	20230703	172000	163928312000	573000	573000	573000	573000	0
205	20230703	171900	163928312000	573000	573000	573000	573000	0
206	20230703	171800	163928312000	573000	573000	573000	573000	0
207	20230703	171700	163928312000	573000	573000	573000	573000	0
208	20230703	171600	163928312000	573000	573000	573000	573000	0
209	20230703	171500	163928312000	573000	573000	573000	573000	0
210	20230703	171400	163928312000	573000	573000	573000	573000	0
211	20230703	171300	163928312000	573000	573000	573000	573000	0
212	20230703	171200	163928312000	573000	573000	573000	573000	22799
213	20230703	171100	163928312000	573000	573000	573000	573000	0
214	20230703	171000	163928312000	573000	573000	573000	573000	0
215	20230703	170900	163928312000	573000	573000	573000	573000	0
216	20230703	170800	163928312000	573000	573000	573000	573000	0
217	20230703	170700	163928312000	573000	573000	573000	573000	0
218	20230703	170600	163928312000	573000	573000	573000	573000	0
219	20230703	170500	163928312000	573000	573000	573000	573000	0
220	20230703	170400	163928312000	573000	573000	573000	573000	0
221	20230703	170300	163928312000	573000	573000	573000	573000	0
222	20230703	170200	163928312000	573000	573000	573000	573000	0
223	20230703	170100	163928312000	573000	573000	573000	573000	0
224	20230703	170000	163928312000	573000	573000	573000	573000	0
225	20230703	165900	163928312000	573000	573000	573000	573000	0
226	20230703	165800	163928312000	573000	573000	573000	573000	0
227	20230703	165700	163928312000	573000	573000	573000	573000	0
228	20230703	165600	163928312000	573000	573000	573000	573000	0
229	20230703	165500	163928312000	573000	573000	573000	573000	0
230	20230703	165400	163928312000	573000	573000	573000	573000	0
231	20230703	165300	163928312000	573000	573000	573000	573000	0
232	20230703	165200	163928312000	573000	573000	573000	573000	0
233	20230703	165100	163928312000	573000	573000	573000	573000	0
234	20230703	165000	163928312000	573000	573000	573000	573000	0
235	20230703	164900	163928312000	573000	573000	573000	573000	0
236	20230703	164800	163928312000	573000	573000	573000	573000	0
237	20230703	164700	163928312000	573000	573000	573000	573000	0
238	20230703	164600	163928312000	573000	573000	573000	573000	0
239	20230703	164500	163928312000	573000	573000	573000	573000	0
240	20230703	164400	163928312000	573000	573000	573000	573000	0
241	20230703	164300	163928312000	573000	573000	573000	573000	0
242	20230703	164200	163928312000	573000	573000	573000	573000	22799
243	20230703	164100	163928312000	573000	573000	573000	573000	0
244	20230703	164000	163928312000	573000	573000	573000	573000	0
245	20230703	163900	163928312000	573000	573000	573000	573000	0
246	20230703	163800	163928312000	573000	573000	573000	573000	0
247	20230703	163700	163928312000	573000	573000	573000	573000	0
248	20230703	163600	163928312000	573000	573000	573000	573000	0
249	20230703	163500	163928312000	573000	573000	573000	573000	0
250	20230703	163400	163928312000	573000	573000	573000	573000	0
251	20230703	163300	163928312000	573000	573000	573000	573000	0
252	20230703	163200	163928312000	573000	573000	573000	573000	0
253	20230703	163100	163928312000	573000	573000	573000	573000	0
254	20230703	163000	163928312000	573000	573000	573000	573000	0
255	20230703	162900	163928312000	573000	573000	573000	573000	0
256	20230703	162800	163928312000	573000	573000	573000	573000	0
257	20230703	162700	163928312000	573000	573000	573000	573000	0
258	20230703	162600	163928312000	573000	573000	573000	573000	0
259	20230703	162500	163928312000	573000	573000	573000	573000	0
260	20230703	162400	163928312000	573000	573000	573000	573000	0
261	20230703	162300	163928312000	573000	573000	573000	573000	0
262	20230703	162200	163928312000	573000	573000	573000	573000	0
263	20230703	162100	163928312000	573000	573000	573000	573000	0
264	20230703	162000	163928312000	573000	573000	573000	573000	0
265	20230703	161900	163928312000	573000	573000	573000	573000	0
266	20230703	161800	163928312000	573000	573000	573000	573000	0
267	20230703	161700	163928312000	573000	573000	573000	573000	0
268	20230703	161600	163928312000	573000	573000	573000	573000	0
269	20230703	161500	163928312000	573000	573000	573000	573000	0
270	20230703	161400	163928312000	573000	573000	573000	573000	0
271	20230703	161300	163928312000	573000	573000	573000	573000	0
272	20230703	161200	163928312000	573000	573000	573000	573000	22799
273	20230703	161100	163928312000	573000	573000	573000	573000	0
274	20230703	161000	163928312000	573000	573000	573000	573000	0
275	20230703	160900	163928312000	573000	573000	573000	573000	0
276	20230703	160800	163928312000	573000	573000	573000	573000	0
277	20230703	160700	163928312000	573000	573000	573000	573000	0
278	20230703	160600	163928312000	573000	573000	573000	573000	0
279	20230703	160500	163928312000	573000	573000	573000	573000	0
280	20230703	160400	163928312000	573000	573000	573000	573000	0
281	20230703	160300	163928312000	573000	573000	573000	573000	0
282	20230703	160200	163928312000	573000	573000	573000	573000	0
283	20230703	160100	163928312000	573000	573000	573000	573000	0
284	20230703	160000	163928312000	573000	573000	573000	573000	0
285	20230703	155900	163928312000	573000	573000	573000	573000	0
286	20230703	155800	163928312000	573000	573000	573000	573000	0
287	20230703	155700	163928312000	573000	573000	573000	573000	0
288	20230703	155600	163928312000	573000	573000	573000	573000	0
289	20230703	155500	163928312000	573000	573000	573000	573000	0
290	20230703	155400	163928312000	573000	573000	573000	573000	0
291	20230703	155300	163928312000	573000	573000	573000	573000	0
292	20230703	155200	163928312000	573000	573000	573000	573000	0
293	20230703	155100	163928312000	573000	573000	573000	573000	0
294	20230703	155000	163928312000	573000	573000	573000	573000	0
295	20230703	154900	163928312000	573000	573000	573000	573000	0
296	20230703	154800	163928312000	573000	573000	573000	573000	0
297	20230703	154700	163928312000	573000	573000	573000	573000	0
298	20230703	154600	163928312000	573000	573000	573000	573000	0
299	20230703	154500	163928312000	573000	573000	573000	573000	0
300	20230703	154400	163928312000	573000	573000	573000	573000	0
301	20230703	154300	163928312000	573000	573000	573000	573000	0
302	20230703	154200	163928312000	573000	573000	573000	573000	22799
303	20230703	154100	163928312000	573000	573000	573000	573000	0
304	20230703	154000	163928312000	573000	573000	573000	573000	0
305	20230703	153900	163928312000	573000	573000	573000	573000	0
306	20230703	153800	163928312000	573000	573000	573000	573000	0
307	20230703	153700	163928312000	573000	573000	573000	573000	0
308	20230703	153600	163928312000	573000	573000	573000	573000	0
309	20230703	153500	163928312000	573000	573000	573000	573000	0
310	20230703	153400	163928312000	573000	573000	573000	573000	0
311	20230703	153300	163928312000	573000	573000	573000	573000	0
312	20230703	153200	163928312000	573000	573000	573000	573000	0
313	20230703	153100	163928312000	573000	573000	573000	573000	0
314	20230703	153000	163928312000	573000	573000	573000	573000	22799
315	20230703	152900	150864485000	573000	573000	573000	573000	0
316	20230703	152800	150864485000	573000	573000	573000	573000	0
317	20230703	152700	150864485000	573000	573000	573000	573000	0
318	20230703	152600	150864485000	573000	573000	573000	573000	0
319	20230703	152500	150864485000	573000	573000	573000	573000	0
320	20230703	152400	150864485000	573000	573000	573000	573000	0
321	20230703	152300	150864485000	573000	573000	573000	573000	0
322	20230703	152200	150864485000	573000	573000	573000	573000	0
323	20230703	152100	150864485000	573000	573000	573000	573000	0
324	20230703	152000	150864485000	573000	573000	573000	573000	0
325	20230703	151900	150864485000	573000	572000	573000	572000	994
326	20230703	151800	150295093000	572000	573000	573000	572000	303
327	20230703	151700	150121522000	573000	572000	573000	572000	299
328	20230703	151600	149950264000	573000	572000	573000	572000	534
329	20230703	151500	149644521000	572000	572000	573000	571000	5038
330	20230703	151400	146760692000	572000	571000	572000	571000	722
331	20230703	151300	146348019000	571000	571000	572000	571000	757
332	20230703	151200	145915157000	571000	571000	572000	571000	477
333	20230703	151100	145642469000	571000	571000	572000	571000	422
334	20230703	151000	145401321000	572000	572000	572000	571000	474
335	20230703	150900	145130415000	571000	571000	572000	571000	314
336	20230703	150800	144950906000	571000	571000	572000	571000	411
337	20230703	150700	144716011000	571000	571000	572000	571000	387
338	20230703	150600	144494773000	571000	571000	572000	571000	1312
339	20230703	150500	143745398000	571000	571000	572000	571000	306
340	20230703	150400	143570466000	571000	571000	572000	571000	273
341	20230703	150300	143414387000	571000	571000	572000	571000	3152
342	20230703	150200	141611606000	571000	571000	572000	571000	543
343	20230703	150100	141301221000	571000	571000	572000	571000	312
344	20230703	150000	141122939000	571000	571000	572000	571000	549
345	20230703	145900	140809292000	572000	571000	572000	571000	1189
346	20230703	145800	140129856000	572000	572000	572000	571000	433
347	20230703	145700	139882288000	571000	572000	572000	571000	447
348	20230703	145600	139626816000	572000	571000	572000	571000	803
349	20230703	145500	139167623000	571000	571000	572000	571000	209
350	20230703	145400	139048155000	572000	572000	572000	571000	293
351	20230703	145300	138880670000	572000	572000	572000	571000	378
352	20230703	145200	138664633000	572000	571000	572000	571000	327
353	20230703	145100	138477705000	572000	571000	572000	571000	325
354	20230703	145000	138291959000	571000	571000	572000	571000	343
355	20230703	144900	138095881000	572000	572000	572000	571000	333
356	20230703	144800	137905513000	572000	572000	572000	571000	347
357	20230703	144700	137707192000	572000	572000	572000	571000	367
358	20230703	144600	137497394000	572000	572000	572000	571000	494
359	20230703	144500	137215010000	572000	572000	572000	571000	341
360	20230703	144400	137020074000	572000	571000	572000	571000	220
361	20230703	144300	136894307000	572000	572000	572000	571000	376
362	20230703	144200	136679380000	572000	571000	572000	571000	265
363	20230703	144100	136527908000	572000	571000	572000	571000	332
364	20230703	144000	136338196000	571000	572000	572000	571000	518
365	20230703	143900	136042252000	572000	572000	572000	571000	669
366	20230703	143800	135660077000	572000	572000	572000	571000	453
367	20230703	143700	135401077000	571000	571000	572000	571000	390
368	20230703	143600	135178099000	572000	571000	572000	571000	310
369	20230703	143500	135000891000	572000	571000	572000	571000	278
370	20230703	143400	134841967000	571000	572000	572000	571000	349
371	20230703	143300	134642430000	572000	572000	572000	571000	380
372	20230703	143200	134425287000	572000	571000	572000	571000	372
373	20230703	143100	134212638000	572000	572000	572000	571000	234
374	20230703	143000	134078856000	571000	570000	572000	570000	2667
375	20230703	142900	132555896000	570000	571000	571000	570000	439
376	20230703	142800	132305341000	570000	571000	571000	570000	323
377	20230703	142700	132121054000	571000	571000	571000	570000	222
378	20230703	142600	131994391000	571000	570000	571000	570000	384
379	20230703	142500	131775371000	570000	570000	571000	570000	200
380	20230703	142400	131661280000	570000	571000	571000	570000	237
381	20230703	142300	131526099000	570000	570000	571000	570000	228
382	20230703	142200	131395987000	570000	570000	571000	570000	537
383	20230703	142100	131089470000	570000	571000	571000	570000	264
384	20230703	142000	130938850000	571000	571000	571000	570000	2094
385	20230703	141900	129744075000	570000	570000	571000	570000	444
386	20230703	141800	129490889000	571000	570000	571000	570000	274
387	20230703	141700	129334569000	571000	570000	571000	570000	248
388	20230703	141600	129193065000	570000	571000	571000	570000	877
389	20230703	141500	128693051000	570000	570000	571000	570000	356
390	20230703	141400	128490056000	570000	570000	571000	570000	234
391	20230703	141300	128356612000	571000	570000	571000	570000	642
392	20230703	141200	127990541000	571000	571000	572000	570000	1836
393	20230703	141100	126942184000	571000	571000	572000	571000	225
394	20230703	141000	126813590000	571000	572000	572000	571000	308
395	20230703	140900	126637595000	572000	571000	572000	571000	289
396	20230703	140800	126472505000	572000	572000	572000	571000	304
397	20230703	140700	126298817000	572000	572000	572000	571000	168
398	20230703	140600	126202798000	571000	572000	572000	571000	325
399	20230703	140500	126017102000	572000	572000	572000	571000	254
400	20230703	140400	125871886000	571000	572000	572000	571000	202
401	20230703	140300	125756481000	572000	572000	572000	571000	756
402	20230703	140200	125324433000	572000	571000	572000	571000	269
403	20230703	140100	125170764000	571000	572000	572000	571000	535
404	20230703	140000	124865196000	571000	571000	572000	571000	290
405	20230703	135900	124699546000	571000	572000	572000	571000	175
406	20230703	135800	124599558000	571000	572000	572000	571000	240
407	20230703	135700	124462326000	571000	573000	573000	571000	745
408	20230703	135600	124036613000	573000	572000	573000	572000	405
409	20230703	135500	123804905000	572000	573000	574000	572000	593
410	20230703	135400	123465227000	574000	573000	574000	573000	296
411	20230703	135300	123295554000	573000	573000	574000	573000	1363
412	20230703	135200	122514449000	574000	574000	574000	573000	2574
413	20230703	135100	121037066000	574000	575000	575000	574000	427
414	20230703	135000	120791801000	575000	575000	575000	574000	839
415	20230703	134900	120309530000	575000	574000	575000	574000	724
416	20230703	134800	119893359000	575000	575000	575000	574000	557
417	20230703	134700	119573241000	575000	574000	575000	573000	2790
418	20230703	134600	117971608000	574000	574000	574000	573000	503
419	20230703	134500	117683032000	574000	573000	574000	573000	201
420	20230703	134400	117567726000	574000	574000	574000	573000	300
421	20230703	134300	117395698000	573000	574000	574000	573000	532
422	20230703	134200	117090722000	574000	573000	574000	572000	853
423	20230703	134100	116601942000	573000	573000	573000	572000	497
424	20230703	134000	116317251000	573000	572000	573000	572000	142
425	20230703	133900	116235926000	572000	573000	573000	572000	117
426	20230703	133800	116168899000	573000	572000	573000	571000	884
427	20230703	133700	115662423000	571000	572000	573000	571000	292
428	20230703	133600	115495352000	573000	572000	573000	571000	560
429	20230703	133500	115175059000	572000	572000	572000	571000	234
430	20230703	133400	115041224000	571000	571000	573000	571000	682
431	20230703	133300	114651158000	572000	571000	572000	571000	504
432	20230703	133200	114362916000	571000	572000	572000	571000	162
433	20230703	133100	114270307000	572000	572000	573000	571000	469
434	20230703	133000	114002043000	573000	573000	574000	572000	338
435	20230703	132900	113808344000	574000	575000	575000	573000	1640
436	20230703	132800	112865784000	575000	571000	576000	571000	18125
437	20230703	132700	102453149000	572000	572000	573000	571000	8379
438	20230703	132600	97657454000	572000	572000	572000	571000	319
439	20230703	132500	97474998000	572000	570000	572000	569000	17486
440	20230703	132400	87502419000	570000	570000	570000	569000	811
441	20230703	132300	87040253000	569000	570000	570000	569000	213
442	20230703	132200	86918972000	569000	569000	570000	569000	387
443	20230703	132100	86698695000	569000	569000	570000	569000	237
444	20230703	132000	86563766000	569000	570000	570000	569000	223
445	20230703	131900	86436813000	569000	569000	570000	569000	293
446	20230703	131800	86270020000	570000	569000	570000	569000	262
447	20230703	131700	86120863000	569000	570000	570000	569000	333
448	20230703	131600	85931183000	570000	569000	570000	569000	218
449	20230703	131500	85806991000	570000	570000	570000	569000	215
450	20230703	131400	85684548000	570000	570000	570000	569000	246
451	20230703	131300	85544486000	570000	570000	570000	569000	130
452	20230703	131200	85470461000	569000	570000	570000	569000	127
453	20230703	131100	85398089000	570000	569000	570000	569000	200
454	20230703	131000	85284217000	569000	570000	570000	569000	278
455	20230703	130900	85125927000	569000	570000	570000	569000	240
456	20230703	130800	84989181000	570000	569000	570000	569000	198
457	20230703	130700	84876428000	570000	570000	570000	569000	270
458	20230703	130600	84722578000	570000	570000	570000	569000	245
459	20230703	130500	84583042000	570000	568000	570000	568000	4729
460	20230703	130400	81891768000	569000	569000	569000	568000	296
461	20230703	130300	81723484000	569000	569000	569000	568000	98
462	20230703	130200	81667758000	569000	569000	569000	568000	298
463	20230703	130100	81498256000	569000	569000	569000	568000	759
464	20230703	130000	81067047000	569000	569000	569000	568000	281
465	20230703	125900	80907325000	569000	569000	569000	568000	296
466	20230703	125800	80738951000	569000	569000	569000	568000	331
467	20230703	125700	80550747000	568000	569000	569000	568000	174
468	20230703	125600	80451793000	569000	569000	569000	568000	233
469	20230703	125500	80319320000	569000	569000	569000	568000	188
470	20230703	125400	80212404000	568000	569000	569000	568000	229
471	20230703	125300	80082271000	568000	569000	569000	568000	228
472	20230703	125200	79952614000	569000	569000	569000	568000	110
473	20230703	125100	79890095000	569000	569000	569000	568000	220
474	20230703	125000	79764999000	569000	569000	569000	568000	225
475	20230703	124900	79637067000	569000	569000	569000	568000	182
476	20230703	124800	79533592000	569000	569000	569000	568000	145
477	20230703	124700	79451163000	569000	569000	569000	568000	167
478	20230703	124600	79356229000	568000	569000	569000	568000	434
479	20230703	124500	79109549000	568000	569000	569000	568000	216
480	20230703	124400	78986774000	568000	569000	569000	568000	126
481	20230703	124300	78915156000	568000	568000	569000	568000	212
482	20230703	124200	78794658000	569000	569000	569000	568000	294
483	20230703	124100	78627591000	568000	569000	569000	568000	226
484	20230703	124000	78499148000	569000	569000	569000	568000	100
485	20230703	123900	78442295000	568000	569000	569000	568000	348
486	20230703	123800	78244534000	569000	569000	569000	568000	123
487	20230703	123700	78174606000	568000	568000	569000	568000	138
488	20230703	123600	78096156000	569000	569000	569000	568000	683
489	20230703	123500	77708086000	569000	569000	569000	568000	154
490	20230703	123400	77620534000	569000	569000	569000	568000	401
491	20230703	123300	77392675000	568000	569000	569000	568000	160
492	20230703	123200	77301743000	568000	569000	569000	568000	885
493	20230703	123100	76798957000	569000	568000	569000	568000	132
494	20230703	123000	76723916000	569000	569000	569000	568000	185
495	20230703	122900	76618689000	568000	569000	569000	568000	389
496	20230703	122800	76397470000	568000	568000	569000	568000	141
497	20230703	122700	76317301000	569000	568000	569000	568000	141
498	20230703	122600	76237134000	568000	569000	569000	568000	243
499	20230703	122500	76098911000	569000	568000	569000	568000	335
500	20230703	122400	75908568000	569000	569000	569000	568000	137
501	20230703	122300	75830651000	568000	568000	569000	568000	225
502	20230703	122200	75702741000	568000	569000	569000	568000	181
503	20230703	122100	75599845000	569000	569000	569000	568000	171
504	20230703	122000	75502640000	568000	569000	569000	568000	128
505	20230703	121900	75429871000	568000	569000	569000	568000	297
506	20230703	121800	75261100000	569000	568000	569000	567000	1063
507	20230703	121700	74657401000	568000	568000	568000	567000	151
508	20230703	121600	74571668000	568000	568000	568000	567000	219
509	20230703	121500	74447316000	568000	568000	568000	567000	171
510	20230703	121400	74350277000	568000	568000	568000	567000	110
511	20230703	121300	74287826000	568000	568000	568000	567000	116
512	20230703	121200	74221954000	567000	568000	568000	567000	152
513	20230703	121100	74135662000	567000	568000	568000	567000	158
514	20230703	121000	74045947000	567000	568000	568000	567000	187
515	20230703	120900	73939830000	568000	567000	568000	567000	82
516	20230703	120800	73893274000	568000	568000	568000	567000	140
517	20230703	120700	73813787000	568000	568000	568000	567000	94
518	20230703	120600	73760416000	568000	568000	568000	567000	290
519	20230703	120500	73595728000	568000	568000	569000	567000	728
520	20230703	120400	73182257000	568000	568000	568000	567000	257
521	20230703	120300	73036319000	568000	567000	568000	567000	158
522	20230703	120200	72946635000	568000	568000	569000	567000	1224
523	20230703	120100	72251380000	568000	568000	568000	567000	180
524	20230703	120000	72149176000	568000	568000	568000	567000	134
525	20230703	115900	72073105000	568000	568000	568000	567000	338
526	20230703	115800	71881150000	568000	567000	568000	566000	1812
527	20230703	115700	70853372000	566000	566000	567000	566000	112
528	20230703	115600	70789923000	567000	567000	567000	566000	123
529	20230703	115500	70720255000	567000	566000	567000	566000	136
530	20230703	115400	70643221000	566000	567000	567000	566000	144
531	20230703	115300	70561642000	566000	567000	567000	566000	207
532	20230703	115200	70444351000	567000	566000	567000	566000	130
533	20230703	115100	70370712000	567000	567000	567000	566000	172
534	20230703	115000	70273300000	566000	567000	567000	566000	112
535	20230703	114900	70209852000	567000	566000	567000	566000	140
536	20230703	114800	70130555000	567000	566000	567000	566000	214
537	20230703	114700	70009358000	566000	566000	567000	566000	409
538	20230703	114600	69777787000	567000	566000	567000	566000	264
539	20230703	114500	69628210000	567000	567000	567000	566000	168
540	20230703	114400	69533063000	567000	567000	567000	566000	141
541	20230703	114300	69453212000	566000	567000	567000	566000	658
542	20230703	114200	69080703000	567000	567000	567000	566000	128
543	20230703	114100	69008187000	566000	566000	567000	566000	133
544	20230703	114000	68932833000	566000	567000	567000	566000	109
545	20230703	113900	68871053000	567000	567000	567000	566000	215
546	20230703	113800	68749304000	566000	567000	567000	566000	466
547	20230703	113700	68485493000	567000	567000	567000	566000	157
548	20230703	113600	68396532000	567000	567000	567000	566000	306
549	20230703	113500	68223103000	567000	568000	568000	566000	576
550	20230703	113400	67896493000	567000	568000	568000	567000	124
551	20230703	113300	67826109000	568000	567000	568000	567000	193
552	20230703	113200	67716563000	567000	568000	568000	567000	150
553	20230703	113100	67631431000	567000	567000	568000	567000	214
554	20230703	113000	67510036000	568000	568000	568000	567000	476
555	20230703	112900	67240052000	568000	568000	568000	567000	255
556	20230703	112800	67095357000	567000	567000	568000	567000	230
557	20230703	112700	66964924000	568000	568000	568000	567000	158
558	20230703	112600	66875241000	567000	567000	568000	567000	123
559	20230703	112500	66805422000	568000	567000	568000	567000	265
560	20230703	112400	66655107000	568000	568000	568000	567000	332
561	20230703	112300	66466735000	567000	568000	568000	567000	119
562	20230703	112200	66399179000	568000	567000	568000	567000	145
563	20230703	112100	66316885000	567000	567000	568000	567000	220
564	20230703	112000	66192077000	568000	568000	568000	567000	269
565	20230703	111900	66039477000	567000	568000	568000	567000	213
566	20230703	111800	65918638000	567000	568000	568000	567000	210
567	20230703	111700	65799453000	568000	567000	568000	567000	202
568	20230703	111600	65684820000	567000	567000	568000	566000	507
569	20230703	111500	65397314000	567000	567000	567000	566000	202
570	20230703	111400	65282820000	567000	567000	568000	566000	444
571	20230703	111300	65031102000	567000	566000	568000	566000	1224
572	20230703	111200	64337058000	566000	567000	567000	566000	176
573	20230703	111100	64237329000	567000	566000	567000	566000	442
574	20230703	111000	63986755000	566000	567000	567000	566000	177
575	20230703	110900	63886467000	567000	566000	567000	566000	213
576	20230703	110800	63765855000	567000	566000	567000	566000	122
577	20230703	110700	63696732000	567000	566000	567000	566000	193
578	20230703	110600	63587417000	567000	566000	567000	566000	119
579	20230703	110500	63520000000	567000	566000	567000	566000	191
580	20230703	110400	63411808000	567000	566000	567000	566000	277
581	20230703	110300	63254841000	567000	567000	567000	566000	143
582	20230703	110200	63173791000	566000	566000	567000	566000	128
583	20230703	110100	63101287000	567000	567000	568000	566000	187
584	20230703	110000	62995289000	568000	567000	568000	566000	558
585	20230703	105900	62678793000	568000	568000	568000	567000	245
586	20230703	105800	62539830000	568000	567000	568000	567000	297
587	20230703	105700	62371385000	567000	568000	568000	567000	800
588	20230703	105600	61917674000	568000	568000	568000	567000	182
589	20230703	105500	61814420000	567000	568000	568000	567000	230
590	20230703	105400	61683936000	568000	568000	569000	567000	907
591	20230703	105300	61168732000	568000	569000	569000	568000	261
592	20230703	105200	61020365000	568000	569000	569000	568000	479
593	20230703	105100	60748183000	569000	569000	570000	568000	4283
594	20230703	105000	58311054000	569000	569000	570000	569000	345
595	20230703	104900	58114548000	570000	570000	570000	569000	430
596	20230703	104800	57869675000	570000	570000	570000	569000	370
597	20230703	104700	57658851000	569000	569000	570000	569000	482
598	20230703	104600	57384395000	570000	569000	570000	569000	355
599	20230703	104500	57182144000	570000	569000	570000	569000	286
600	20230703	104400	57019225000	570000	570000	570000	569000	321
601	20230703	104300	56836356000	570000	570000	570000	569000	281
602	20230703	104200	56676265000	570000	570000	570000	569000	220
603	20230703	104100	56550893000	570000	570000	570000	569000	296
604	20230703	104000	56382221000	570000	569000	570000	568000	4127
605	20230703	103900	54033783000	568000	569000	569000	568000	292
606	20230703	103800	53867749000	569000	569000	569000	568000	255
607	20230703	103700	53722712000	568000	569000	569000	568000	509
608	20230703	103600	53433396000	569000	569000	569000	568000	866
609	20230703	103500	52940690000	569000	569000	569000	568000	345
610	20230703	103400	52744517000	568000	569000	569000	568000	270
611	20230703	103300	52590982000	568000	568000	569000	567000	4169
612	20230703	103200	50222742000	568000	568000	568000	567000	333
613	20230703	103100	50033741000	568000	567000	568000	567000	242
614	20230703	103000	49896356000	567000	567000	568000	567000	204
615	20230703	102900	49780564000	567000	568000	568000	567000	360
616	20230703	102800	49576331000	568000	568000	568000	567000	379
617	20230703	102700	49361149000	568000	568000	568000	567000	355
618	20230703	102600	49159615000	568000	568000	568000	567000	427
619	20230703	102500	48917211000	568000	568000	568000	567000	249
620	20230703	102400	48775865000	567000	568000	568000	567000	888
621	20230703	102300	48271537000	567000	568000	568000	567000	1022
622	20230703	102200	47691134000	568000	567000	568000	567000	1076
623	20230703	102100	47080611000	568000	568000	568000	567000	201
624	20230703	102000	46966545000	567000	568000	568000	567000	363
625	20230703	101900	46760516000	568000	568000	568000	567000	410
626	20230703	101800	46527844000	567000	568000	568000	567000	329
627	20230703	101700	46341136000	568000	568000	568000	567000	323
628	20230703	101600	46157867000	568000	568000	568000	567000	432
629	20230703	101500	45912713000	567000	566000	568000	566000	527
630	20230703	101400	45613884000	567000	567000	568000	566000	1946
631	20230703	101300	44510519000	568000	568000	568000	567000	316
632	20230703	101200	44331170000	568000	567000	568000	566000	1583
633	20230703	101100	43433242000	567000	567000	567000	566000	615
634	20230703	101000	43084565000	567000	567000	567000	566000	791
635	20230703	100900	42636153000	567000	566000	567000	566000	693
636	20230703	100800	42243264000	567000	565000	567000	565000	3193
637	20230703	100700	40435888000	565000	566000	566000	565000	341
638	20230703	100600	40242930000	566000	566000	566000	565000	479
639	20230703	100500	39972072000	566000	564000	566000	563000	7492
640	20230703	100400	35742925000	563000	564000	564000	563000	260
641	20230703	100300	35596399000	564000	563000	564000	563000	564
642	20230703	100200	35278679000	563000	563000	564000	563000	271
643	20230703	100100	35125957000	564000	564000	564000	563000	1104
644	20230703	100000	34503466000	564000	563000	564000	563000	585
645	20230703	095900	34173561000	564000	563000	564000	562000	3436
646	20230703	095800	32238626000	563000	562000	563000	562000	294
647	20230703	095700	32073238000	562000	563000	563000	562000	167
648	20230703	095600	31979316000	563000	562000	563000	562000	364
649	20230703	095500	31774558000	562000	563000	563000	562000	236
650	20230703	095400	31641783000	563000	563000	563000	562000	426
651	20230703	095300	31402125000	563000	563000	563000	562000	161
652	20230703	095200	31311559000	562000	562000	563000	562000	209
653	20230703	095100	31194001000	563000	563000	563000	562000	382
654	20230703	095000	30979236000	562000	562000	563000	562000	270
655	20230703	094900	30827443000	562000	563000	563000	562000	176
656	20230703	094800	30728455000	562000	562000	563000	562000	603
657	20230703	094700	30389532000	563000	562000	563000	562000	288
658	20230703	094600	30227489000	563000	563000	563000	562000	238
659	20230703	094500	30093658000	562000	563000	563000	562000	168
660	20230703	094400	29999175000	562000	563000	563000	562000	347
661	20230703	094300	29804090000	562000	563000	564000	562000	294
662	20230703	094200	29638599000	563000	563000	564000	562000	714
663	20230703	094100	29236599000	562000	564000	564000	562000	3890
664	20230703	094000	27046598000	563000	564000	564000	563000	268
665	20230703	093900	26895634000	563000	564000	564000	563000	153
666	20230703	093800	26809416000	564000	563000	564000	563000	349
667	20230703	093700	26612823000	564000	563000	564000	563000	242
668	20230703	093600	26476463000	563000	564000	564000	563000	437
669	20230703	093500	26230202000	563000	564000	564000	563000	319
670	20230703	093400	26050356000	563000	564000	564000	563000	459
671	20230703	093300	25791656000	564000	563000	564000	563000	376
672	20230703	093200	25579726000	564000	564000	564000	563000	282
673	20230703	093100	25420738000	564000	563000	564000	562000	3803
674	20230703	093000	23279830000	562000	562000	563000	562000	264
675	20230703	092900	23131301000	562000	562000	563000	562000	491
676	20230703	092800	22855143000	563000	563000	563000	562000	241
677	20230703	092700	22719590000	562000	563000	563000	562000	280
678	20230703	092600	22562077000	563000	562000	563000	562000	223
679	20230703	092500	22436644000	563000	562000	563000	562000	276
680	20230703	092400	22281403000	562000	563000	563000	562000	429
681	20230703	092300	22040021000	562000	563000	563000	562000	412
682	20230703	092200	21808186000	562000	563000	563000	562000	428
683	20230703	092100	21567296000	562000	563000	563000	562000	526
684	20230703	092000	21271277000	562000	562000	563000	562000	421
685	20230703	091900	21034594000	562000	562000	563000	561000	949
686	20230703	091800	20501602000	562000	562000	563000	561000	1697
687	20230703	091700	19548275000	562000	563000	563000	562000	730
688	20230703	091600	19137354000	562000	562000	563000	562000	677
689	20230703	091500	18756605000	562000	561000	563000	561000	6409
690	20230703	091400	15154660000	562000	561000	562000	561000	857
691	20230703	091300	14673390000	561000	562000	562000	561000	429
692	20230703	091200	14432665000	561000	562000	562000	561000	472
693	20230703	091100	14167633000	562000	562000	562000	561000	186
694	20230703	091000	14063165000	562000	561000	563000	561000	2057
695	20230703	090900	12907003000	561000	561000	562000	561000	545
696	20230703	090800	12601060000	562000	562000	563000	561000	2294
697	20230703	090700	11312293000	563000	563000	563000	562000	561
698	20230703	090600	10996604000	563000	560000	563000	560000	1120
699	20230703	090500	10366913000	560000	562000	563000	560000	2864
700	20230703	090400	8757580000	563000	563000	564000	562000	1376
701	20230703	090300	7982616000	563000	560000	564000	559000	4138
702	20230703	090200	5658010000	560000	560000	561000	559000	1259
703	20230703	090100	4952883000	560000	561000	563000	559000	2730
704	20230703	090000	3421641000	560000	557000	561000	556000	6133