KissMeData/290670/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202700	4567529600	56500	56500	56500	56500	5539
3	20230703	202600	4567529600	56500	56500	56500	56500	0
4	20230703	202500	4567529600	56500	56500	56500	56500	0
5	20230703	202400	4567529600	56500	56500	56500	56500	0
6	20230703	202300	4567529600	56500	56500	56500	56500	0
7	20230703	202200	4567529600	56500	56500	56500	56500	0
8	20230703	202100	4567529600	56500	56500	56500	56500	0
9	20230703	202000	4567529600	56500	56500	56500	56500	0
10	20230703	201900	4567529600	56500	56500	56500	56500	0
11	20230703	201800	4567529600	56500	56500	56500	56500	0
12	20230703	201700	4567529600	56500	56500	56500	56500	0
13	20230703	201600	4567529600	56500	56500	56500	56500	0
14	20230703	201500	4567529600	56500	56500	56500	56500	0
15	20230703	201400	4567529600	56500	56500	56500	56500	0
16	20230703	201300	4567529600	56500	56500	56500	56500	0
17	20230703	201200	4567529600	56500	56500	56500	56500	0
18	20230703	201100	4567529600	56500	56500	56500	56500	0
19	20230703	201000	4567529600	56500	56500	56500	56500	0
20	20230703	200900	4567529600	56500	56500	56500	56500	0
21	20230703	200800	4567529600	56500	56500	56500	56500	0
22	20230703	200700	4567529600	56500	56500	56500	56500	0
23	20230703	200600	4567529600	56500	56500	56500	56500	0
24	20230703	200500	4567529600	56500	56500	56500	56500	0
25	20230703	200400	4567529600	56500	56500	56500	56500	0
26	20230703	200300	4567529600	56500	56500	56500	56500	0
27	20230703	200200	4567529600	56500	56500	56500	56500	0
28	20230703	200100	4567529600	56500	56500	56500	56500	0
29	20230703	200000	4567529600	56500	56500	56500	56500	0
30	20230703	195900	4567529600	56500	56500	56500	56500	0
31	20230703	195800	4567529600	56500	56500	56500	56500	0
32	20230703	195700	4567529600	56500	56500	56500	56500	5539
33	20230703	195600	4567529600	56500	56500	56500	56500	0
34	20230703	195500	4567529600	56500	56500	56500	56500	0
35	20230703	195400	4567529600	56500	56500	56500	56500	0
36	20230703	195300	4567529600	56500	56500	56500	56500	0
37	20230703	195200	4567529600	56500	56500	56500	56500	0
38	20230703	195100	4567529600	56500	56500	56500	56500	0
39	20230703	195000	4567529600	56500	56500	56500	56500	0
40	20230703	194900	4567529600	56500	56500	56500	56500	0
41	20230703	194800	4567529600	56500	56500	56500	56500	0
42	20230703	194700	4567529600	56500	56500	56500	56500	0
43	20230703	194600	4567529600	56500	56500	56500	56500	0
44	20230703	194500	4567529600	56500	56500	56500	56500	0
45	20230703	194400	4567529600	56500	56500	56500	56500	0
46	20230703	194300	4567529600	56500	56500	56500	56500	0
47	20230703	194200	4567529600	56500	56500	56500	56500	0
48	20230703	194100	4567529600	56500	56500	56500	56500	0
49	20230703	194000	4567529600	56500	56500	56500	56500	0
50	20230703	193900	4567529600	56500	56500	56500	56500	0
51	20230703	193800	4567529600	56500	56500	56500	56500	0
52	20230703	193700	4567529600	56500	56500	56500	56500	0
53	20230703	193600	4567529600	56500	56500	56500	56500	0
54	20230703	193500	4567529600	56500	56500	56500	56500	0
55	20230703	193400	4567529600	56500	56500	56500	56500	0
56	20230703	193300	4567529600	56500	56500	56500	56500	0
57	20230703	193200	4567529600	56500	56500	56500	56500	0
58	20230703	193100	4567529600	56500	56500	56500	56500	0
59	20230703	193000	4567529600	56500	56500	56500	56500	0
60	20230703	192900	4567529600	56500	56500	56500	56500	0
61	20230703	192800	4567529600	56500	56500	56500	56500	0
62	20230703	192700	4567529600	56500	56500	56500	56500	5539
63	20230703	192600	4567529600	56500	56500	56500	56500	0
64	20230703	192500	4567529600	56500	56500	56500	56500	0
65	20230703	192400	4567529600	56500	56500	56500	56500	0
66	20230703	192300	4567529600	56500	56500	56500	56500	0
67	20230703	192200	4567529600	56500	56500	56500	56500	0
68	20230703	192100	4567529600	56500	56500	56500	56500	0
69	20230703	192000	4567529600	56500	56500	56500	56500	0
70	20230703	191900	4567529600	56500	56500	56500	56500	0
71	20230703	191800	4567529600	56500	56500	56500	56500	0
72	20230703	191700	4567529600	56500	56500	56500	56500	0
73	20230703	191600	4567529600	56500	56500	56500	56500	0
74	20230703	191500	4567529600	56500	56500	56500	56500	0
75	20230703	191400	4567529600	56500	56500	56500	56500	0
76	20230703	191300	4567529600	56500	56500	56500	56500	0
77	20230703	191200	4567529600	56500	56500	56500	56500	0
78	20230703	191100	4567529600	56500	56500	56500	56500	0
79	20230703	191000	4567529600	56500	56500	56500	56500	0
80	20230703	190900	4567529600	56500	56500	56500	56500	0
81	20230703	190800	4567529600	56500	56500	56500	56500	0
82	20230703	190700	4567529600	56500	56500	56500	56500	0
83	20230703	190600	4567529600	56500	56500	56500	56500	0
84	20230703	190500	4567529600	56500	56500	56500	56500	0
85	20230703	190400	4567529600	56500	56500	56500	56500	0
86	20230703	190300	4567529600	56500	56500	56500	56500	0
87	20230703	190200	4567529600	56500	56500	56500	56500	0
88	20230703	190100	4567529600	56500	56500	56500	56500	0
89	20230703	190000	4567529600	56500	56500	56500	56500	0
90	20230703	185900	4567529600	56500	56500	56500	56500	0
91	20230703	185800	4567529600	56500	56500	56500	56500	0
92	20230703	185700	4567529600	56500	56500	56500	56500	5539
93	20230703	185600	4567529600	56500	56500	56500	56500	0
94	20230703	185500	4567529600	56500	56500	56500	56500	0
95	20230703	185400	4567529600	56500	56500	56500	56500	0
96	20230703	185300	4567529600	56500	56500	56500	56500	0
97	20230703	185200	4567529600	56500	56500	56500	56500	0
98	20230703	185100	4567529600	56500	56500	56500	56500	0
99	20230703	185000	4567529600	56500	56500	56500	56500	0
100	20230703	184900	4567529600	56500	56500	56500	56500	0
101	20230703	184800	4567529600	56500	56500	56500	56500	0
102	20230703	184700	4567529600	56500	56500	56500	56500	0
103	20230703	184600	4567529600	56500	56500	56500	56500	0
104	20230703	184500	4567529600	56500	56500	56500	56500	0
105	20230703	184400	4567529600	56500	56500	56500	56500	0
106	20230703	184300	4567529600	56500	56500	56500	56500	0
107	20230703	184200	4567529600	56500	56500	56500	56500	0
108	20230703	184100	4567529600	56500	56500	56500	56500	0
109	20230703	184000	4567529600	56500	56500	56500	56500	0
110	20230703	183900	4567529600	56500	56500	56500	56500	0
111	20230703	183800	4567529600	56500	56500	56500	56500	0
112	20230703	183700	4567529600	56500	56500	56500	56500	0
113	20230703	183600	4567529600	56500	56500	56500	56500	0
114	20230703	183500	4567529600	56500	56500	56500	56500	0
115	20230703	183400	4567529600	56500	56500	56500	56500	0
116	20230703	183300	4567529600	56500	56500	56500	56500	0
117	20230703	183200	4567529600	56500	56500	56500	56500	0
118	20230703	183100	4567529600	56500	56500	56500	56500	0
119	20230703	183000	4567529600	56500	56500	56500	56500	0
120	20230703	182900	4567529600	56500	56500	56500	56500	0
121	20230703	182800	4567529600	56500	56500	56500	56500	0
122	20230703	182700	4567529600	56500	56500	56500	56500	5539
123	20230703	182600	4567529600	56500	56500	56500	56500	0
124	20230703	182500	4567529600	56500	56500	56500	56500	0
125	20230703	182400	4567529600	56500	56500	56500	56500	0
126	20230703	182300	4567529600	56500	56500	56500	56500	0
127	20230703	182200	4567529600	56500	56500	56500	56500	0
128	20230703	182100	4567529600	56500	56500	56500	56500	0
129	20230703	182000	4567529600	56500	56500	56500	56500	0
130	20230703	181900	4567529600	56500	56500	56500	56500	0
131	20230703	181800	4567529600	56500	56500	56500	56500	0
132	20230703	181700	4567529600	56500	56500	56500	56500	0
133	20230703	181600	4567529600	56500	56500	56500	56500	0
134	20230703	181500	4567529600	56500	56500	56500	56500	0
135	20230703	181400	4567529600	56500	56500	56500	56500	0
136	20230703	181300	4567529600	56500	56500	56500	56500	0
137	20230703	181200	4567529600	56500	56500	56500	56500	0
138	20230703	181100	4567529600	56500	56500	56500	56500	0
139	20230703	181000	4567529600	56500	56500	56500	56500	0
140	20230703	180900	4567529600	56500	56500	56500	56500	0
141	20230703	180800	4567529600	56500	56500	56500	56500	0
142	20230703	180700	4567529600	56500	56500	56500	56500	0
143	20230703	180600	4567529600	56500	56500	56500	56500	0
144	20230703	180500	4567529600	56500	56500	56500	56500	0
145	20230703	180400	4567529600	56500	56500	56500	56500	0
146	20230703	180300	4567529600	56500	56500	56500	56500	0
147	20230703	180200	4567529600	56500	56500	56500	56500	0
148	20230703	180100	4567529600	56500	56500	56500	56500	0
149	20230703	180000	4567529600	56500	56500	56500	56500	0
150	20230703	175900	4567529600	56500	56500	56500	56500	0
151	20230703	175800	4567529600	56500	56500	56500	56500	0
152	20230703	175700	4567529600	56500	56500	56500	56500	5539
153	20230703	175600	4567529600	56500	56500	56500	56500	0
154	20230703	175500	4567529600	56500	56500	56500	56500	0
155	20230703	175400	4567529600	56500	56500	56500	56500	0
156	20230703	175300	4567529600	56500	56500	56500	56500	0
157	20230703	175200	4567529600	56500	56500	56500	56500	0
158	20230703	175100	4567529600	56500	56500	56500	56500	0
159	20230703	175000	4567529600	56500	56500	56500	56500	0
160	20230703	174900	4567529600	56500	56500	56500	56500	0
161	20230703	174800	4567529600	56500	56500	56500	56500	0
162	20230703	174700	4567529600	56500	56500	56500	56500	0
163	20230703	174600	4567529600	56500	56500	56500	56500	0
164	20230703	174500	4567529600	56500	56500	56500	56500	0
165	20230703	174400	4567529600	56500	56500	56500	56500	0
166	20230703	174300	4567529600	56500	56500	56500	56500	0
167	20230703	174200	4567529600	56500	56500	56500	56500	0
168	20230703	174100	4567529600	56500	56500	56500	56500	0
169	20230703	174000	4567529600	56500	56500	56500	56500	0
170	20230703	173900	4567529600	56500	56500	56500	56500	0
171	20230703	173800	4567529600	56500	56500	56500	56500	0
172	20230703	173700	4567529600	56500	56500	56500	56500	0
173	20230703	173600	4567529600	56500	56500	56500	56500	0
174	20230703	173500	4567529600	56500	56500	56500	56500	0
175	20230703	173400	4567529600	56500	56500	56500	56500	0
176	20230703	173300	4567529600	56500	56500	56500	56500	0
177	20230703	173200	4567529600	56500	56500	56500	56500	0
178	20230703	173100	4567529600	56500	56500	56500	56500	0
179	20230703	173000	4567529600	56500	56500	56500	56500	0
180	20230703	172900	4567529600	56500	56500	56500	56500	0
181	20230703	172800	4567529600	56500	56500	56500	56500	0
182	20230703	172700	4567529600	56500	56500	56500	56500	5539
183	20230703	172600	4567529600	56500	56500	56500	56500	0
184	20230703	172500	4567529600	56500	56500	56500	56500	0
185	20230703	172400	4567529600	56500	56500	56500	56500	0
186	20230703	172300	4567529600	56500	56500	56500	56500	0
187	20230703	172200	4567529600	56500	56500	56500	56500	0
188	20230703	172100	4567529600	56500	56500	56500	56500	0
189	20230703	172000	4567529600	56500	56500	56500	56500	0
190	20230703	171900	4567529600	56500	56500	56500	56500	0
191	20230703	171800	4567529600	56500	56500	56500	56500	0
192	20230703	171700	4567529600	56500	56500	56500	56500	0
193	20230703	171600	4567529600	56500	56500	56500	56500	0
194	20230703	171500	4567529600	56500	56500	56500	56500	0
195	20230703	171400	4567529600	56500	56500	56500	56500	0
196	20230703	171300	4567529600	56500	56500	56500	56500	0
197	20230703	171200	4567529600	56500	56500	56500	56500	0
198	20230703	171100	4567529600	56500	56500	56500	56500	0
199	20230703	171000	4567529600	56500	56500	56500	56500	0
200	20230703	170900	4567529600	56500	56500	56500	56500	0
201	20230703	170800	4567529600	56500	56500	56500	56500	0
202	20230703	170700	4567529600	56500	56500	56500	56500	0
203	20230703	170600	4567529600	56500	56500	56500	56500	0
204	20230703	170500	4567529600	56500	56500	56500	56500	0
205	20230703	170400	4567529600	56500	56500	56500	56500	0
206	20230703	170300	4567529600	56500	56500	56500	56500	0
207	20230703	170200	4567529600	56500	56500	56500	56500	0
208	20230703	170100	4567529600	56500	56500	56500	56500	0
209	20230703	170000	4567529600	56500	56500	56500	56500	0
210	20230703	165900	4567529600	56500	56500	56500	56500	0
211	20230703	165800	4567529600	56500	56500	56500	56500	0
212	20230703	165700	4567529600	56500	56500	56500	56500	5539
213	20230703	165600	4567529600	56500	56500	56500	56500	0
214	20230703	165500	4567529600	56500	56500	56500	56500	0
215	20230703	165400	4567529600	56500	56500	56500	56500	0
216	20230703	165300	4567529600	56500	56500	56500	56500	0
217	20230703	165200	4567529600	56500	56500	56500	56500	0
218	20230703	165100	4567529600	56500	56500	56500	56500	0
219	20230703	165000	4567529600	56500	56500	56500	56500	0
220	20230703	164900	4567529600	56500	56500	56500	56500	0
221	20230703	164800	4567529600	56500	56500	56500	56500	0
222	20230703	164700	4567529600	56500	56500	56500	56500	0
223	20230703	164600	4567529600	56500	56500	56500	56500	0
224	20230703	164500	4567529600	56500	56500	56500	56500	0
225	20230703	164400	4567529600	56500	56500	56500	56500	0
226	20230703	164300	4567529600	56500	56500	56500	56500	0
227	20230703	164200	4567529600	56500	56500	56500	56500	0
228	20230703	164100	4567529600	56500	56500	56500	56500	0
229	20230703	164000	4567529600	56500	56500	56500	56500	0
230	20230703	163900	4567529600	56500	56500	56500	56500	0
231	20230703	163800	4567529600	56500	56500	56500	56500	0
232	20230703	163700	4567529600	56500	56500	56500	56500	0
233	20230703	163600	4567529600	56500	56500	56500	56500	0
234	20230703	163500	4567529600	56500	56500	56500	56500	0
235	20230703	163400	4567529600	56500	56500	56500	56500	0
236	20230703	163300	4567529600	56500	56500	56500	56500	0
237	20230703	163200	4567529600	56500	56500	56500	56500	0
238	20230703	163100	4567529600	56500	56500	56500	56500	0
239	20230703	163000	4567529600	56500	56500	56500	56500	0
240	20230703	162900	4567529600	56500	56500	56500	56500	0
241	20230703	162800	4567529600	56500	56500	56500	56500	0
242	20230703	162700	4567529600	56500	56500	56500	56500	5539
243	20230703	162600	4567529600	56500	56500	56500	56500	0
244	20230703	162500	4567529600	56500	56500	56500	56500	0
245	20230703	162400	4567529600	56500	56500	56500	56500	0
246	20230703	162300	4567529600	56500	56500	56500	56500	0
247	20230703	162200	4567529600	56500	56500	56500	56500	0
248	20230703	162100	4567529600	56500	56500	56500	56500	0
249	20230703	162000	4567529600	56500	56500	56500	56500	0
250	20230703	161900	4567529600	56500	56500	56500	56500	0
251	20230703	161800	4567529600	56500	56500	56500	56500	0
252	20230703	161700	4567529600	56500	56500	56500	56500	0
253	20230703	161600	4567529600	56500	56500	56500	56500	0
254	20230703	161500	4567529600	56500	56500	56500	56500	0
255	20230703	161400	4567529600	56500	56500	56500	56500	0
256	20230703	161300	4567529600	56500	56500	56500	56500	0
257	20230703	161200	4567529600	56500	56500	56500	56500	0
258	20230703	161100	4567529600	56500	56500	56500	56500	0
259	20230703	161000	4567529600	56500	56500	56500	56500	0
260	20230703	160900	4567529600	56500	56500	56500	56500	0
261	20230703	160800	4567529600	56500	56500	56500	56500	0
262	20230703	160700	4567529600	56500	56500	56500	56500	0
263	20230703	160600	4567529600	56500	56500	56500	56500	0
264	20230703	160500	4567529600	56500	56500	56500	56500	0
265	20230703	160400	4567529600	56500	56500	56500	56500	0
266	20230703	160300	4567529600	56500	56500	56500	56500	0
267	20230703	160200	4567529600	56500	56500	56500	56500	0
268	20230703	160100	4567529600	56500	56500	56500	56500	0
269	20230703	160000	4567529600	56500	56500	56500	56500	0
270	20230703	155900	4567529600	56500	56500	56500	56500	0
271	20230703	155800	4567529600	56500	56500	56500	56500	0
272	20230703	155700	4567529600	56500	56500	56500	56500	5539
273	20230703	155600	4567529600	56500	56500	56500	56500	0
274	20230703	155500	4567529600	56500	56500	56500	56500	0
275	20230703	155400	4567529600	56500	56500	56500	56500	0
276	20230703	155300	4567529600	56500	56500	56500	56500	0
277	20230703	155200	4567529600	56500	56500	56500	56500	0
278	20230703	155100	4567529600	56500	56500	56500	56500	0
279	20230703	155000	4567529600	56500	56500	56500	56500	0
280	20230703	154900	4567529600	56500	56500	56500	56500	0
281	20230703	154800	4567529600	56500	56500	56500	56500	0
282	20230703	154700	4567529600	56500	56500	56500	56500	0
283	20230703	154600	4567529600	56500	56500	56500	56500	0
284	20230703	154500	4567529600	56500	56500	56500	56500	0
285	20230703	154400	4567529600	56500	56500	56500	56500	0
286	20230703	154300	4567529600	56500	56500	56500	56500	0
287	20230703	154200	4567529600	56500	56500	56500	56500	0
288	20230703	154100	4567529600	56500	56500	56500	56500	0
289	20230703	154000	4567529600	56500	56500	56500	56500	0
290	20230703	153900	4567529600	56500	56500	56500	56500	0
291	20230703	153800	4567529600	56500	56500	56500	56500	0
292	20230703	153700	4567529600	56500	56500	56500	56500	0
293	20230703	153600	4567529600	56500	56500	56500	56500	0
294	20230703	153500	4567529600	56500	56500	56500	56500	0
295	20230703	153400	4567529600	56500	56500	56500	56500	0
296	20230703	153300	4567529600	56500	56500	56500	56500	0
297	20230703	153200	4567529600	56500	56500	56500	56500	0
298	20230703	153100	4567529600	56500	56500	56500	56500	0
299	20230703	153000	4567529600	56500	56500	56500	56500	5539
300	20230703	152900	4254576100	56300	56300	56300	56300	0
301	20230703	152800	4254576100	56300	56300	56300	56300	0
302	20230703	152700	4254576100	56300	56300	56300	56300	0
303	20230703	152600	4254576100	56300	56300	56300	56300	0
304	20230703	152500	4254576100	56300	56300	56300	56300	0
305	20230703	152400	4254576100	56300	56300	56300	56300	0
306	20230703	152300	4254576100	56300	56300	56300	56300	0
307	20230703	152200	4254576100	56300	56300	56300	56300	0
308	20230703	152100	4254576100	56300	56300	56300	56300	0
309	20230703	152000	4254576100	56300	56300	56300	56300	0
310	20230703	151900	4254576100	56300	56300	56300	56200	92
311	20230703	151800	4249402600	56300	56200	56300	56200	73
312	20230703	151700	4245299900	56200	56100	56200	56100	336
313	20230703	151600	4226417100	56100	56100	56100	56100	0
314	20230703	151500	4226417100	56100	56100	56100	56100	234
315	20230703	151400	4213289700	56100	56000	56100	56000	30
316	20230703	151300	4211609600	56000	56000	56000	56000	118
317	20230703	151200	4205001600	56000	56100	56100	56000	250
318	20230703	151100	4190999600	56000	56000	56000	56000	0
319	20230703	151000	4190999600	56000	55900	56000	55900	105
320	20230703	150900	4185119700	55900	55900	55900	55900	117
321	20230703	150800	4178579400	55900	55900	55900	55900	82
322	20230703	150700	4173995600	55900	55900	55900	55900	262
323	20230703	150600	4159349800	56000	55900	56000	55900	263
324	20230703	150500	4144622500	55900	55900	55900	55900	6
325	20230703	150400	4144287100	55900	55900	55900	55900	114
326	20230703	150300	4137914500	55900	55900	55900	55900	38
327	20230703	150200	4135790300	55900	55900	55900	55800	6
328	20230703	150100	4135455300	55900	55900	55900	55900	150
329	20230703	150000	4127070300	55900	55800	55900	55800	8
330	20230703	145900	4126623400	55800	55700	55800	55700	170
331	20230703	145800	4117137800	55700	55700	55700	55700	32
332	20230703	145700	4115355400	55700	55700	55700	55700	8
333	20230703	145600	4114909800	55700	55700	55700	55700	151
334	20230703	145500	4106499100	55700	55700	55800	55700	125
335	20230703	145400	4099536500	55700	55700	55700	55600	569
336	20230703	145300	4067875100	55700	55700	55700	55600	195
337	20230703	145200	4057016600	55700	55600	55700	55600	32
338	20230703	145100	4055236200	55600	55600	55600	55600	107
339	20230703	145000	4049287000	55700	55700	55700	55600	76
340	20230703	144900	4045056200	55700	55600	55700	55600	66
341	20230703	144800	4041381000	55700	55700	55700	55700	26
342	20230703	144700	4039932800	55600	55800	55800	55600	10
343	20230703	144600	4039375600	55800	55800	55800	55800	22
344	20230703	144500	4038148000	55600	55600	55600	55500	791
345	20230703	144400	3994170000	55600	55700	55700	55600	80
346	20230703	144300	3989719500	55700	55700	55700	55700	529
347	20230703	144200	3960254200	55700	55800	55800	55700	59
348	20230703	144100	3956962400	55800	55800	55800	55800	19
349	20230703	144000	3955902200	55800	55800	55800	55800	207
350	20230703	143900	3944351600	55800	55900	55900	55800	24
351	20230703	143800	3943010200	55800	55800	55800	55800	0
352	20230703	143700	3943010200	55800	55800	55800	55800	4
353	20230703	143600	3942787000	55800	55800	55800	55800	142
354	20230703	143500	3934863400	55800	55700	55800	55700	405
355	20230703	143400	3912304800	55800	55800	55800	55800	4
356	20230703	143300	3912081600	55700	55800	55800	55700	23
357	20230703	143200	3910800400	55700	55800	55800	55700	38
358	20230703	143100	3908680300	55800	55800	55800	55800	0
359	20230703	143000	3908680300	55800	55800	55800	55800	95
360	20230703	142900	3903379300	55700	55700	55900	55700	35
361	20230703	142800	3901429300	55700	55700	55700	55700	9
362	20230703	142700	3900928000	55700	55800	55800	55700	200
363	20230703	142600	3889785800	55900	55900	55900	55900	7
364	20230703	142500	3889394500	55900	55900	55900	55800	6
365	20230703	142400	3889059500	55800	55900	55900	55700	14
366	20230703	142300	3888279100	55800	55700	55800	55700	5
367	20230703	142200	3888000500	55800	55800	55800	55800	5
368	20230703	142100	3887721500	55800	55800	55800	55800	9
369	20230703	142000	3887219300	55800	55800	55800	55800	25
370	20230703	141900	3885824300	55800	55600	55800	55600	185
371	20230703	141800	3875528300	55600	55600	55600	55500	94
372	20230703	141700	3870304300	55600	55600	55600	55600	38
373	20230703	141600	3868191500	55600	55500	55700	55500	367
374	20230703	141500	3847786300	55600	55600	55600	55500	34
375	20230703	141400	3845897200	55500	55700	55700	55500	651
376	20230703	141300	3809714400	55700	55700	55800	55700	615
377	20230703	141200	3775458700	55700	55700	55700	55700	448
378	20230703	141100	3750505100	55700	55800	55800	55700	85
379	20230703	141000	3745762600	55800	55800	55800	55800	159
380	20230703	140900	3736890400	55900	55900	56000	55900	377
381	20230703	140800	3715813100	55900	56000	56000	55900	16
382	20230703	140700	3714917500	56000	56000	56000	56000	101
383	20230703	140600	3709261500	56000	55900	56000	55900	23
384	20230703	140500	3707975600	55900	55900	55900	55900	0
385	20230703	140400	3707975600	55900	55900	55900	55900	0
386	20230703	140300	3707975600	55900	55800	56100	55800	246
387	20230703	140200	3694239700	55800	55900	55900	55800	312
388	20230703	140100	3676809500	55900	55900	55900	55800	66
389	20230703	140000	3673120600	55900	55800	55900	55800	39
390	20230703	135900	3670943800	55800	55900	55900	55800	382
391	20230703	135800	3649592800	55900	55900	55900	55900	92
392	20230703	135700	3644450000	55900	56000	56000	55900	35
393	20230703	135600	3642490500	55900	56100	56100	55900	223
394	20230703	135500	3630013700	56100	56100	56100	56100	795
395	20230703	135400	3585414200	56200	56100	56200	56100	35
396	20230703	135300	3583450600	56200	56200	56200	56200	102
397	20230703	135200	3577718200	56200	56100	56200	56100	53
398	20230703	135100	3574741800	56100	56100	56100	56100	37
399	20230703	135000	3572666100	56000	56200	56200	56000	409
400	20230703	134900	3549714800	56200	56200	56300	56200	149
401	20230703	134800	3541340800	56100	56200	56200	56100	56
402	20230703	134700	3538194100	56200	56200	56300	56200	21
403	20230703	134600	3537013800	56200	56300	56300	56100	137
404	20230703	134500	3529322500	56300	56100	56300	56100	183
405	20230703	134400	3519031200	56100	56100	56100	56100	4
406	20230703	134300	3518806800	56100	56000	56100	56000	42
407	20230703	134200	3516453300	56000	56000	56000	56000	145
408	20230703	134100	3508333300	56000	56100	56100	56000	139
409	20230703	134000	3500535800	56100	56100	56100	56100	79
410	20230703	133900	3496103900	56100	56100	56100	56100	187
411	20230703	133800	3485613200	56200	56100	56200	56000	110
412	20230703	133700	3479439400	56100	56200	56200	56100	111
413	20230703	133600	3473211800	56100	56000	56300	56000	579
414	20230703	133500	3440764100	56000	56000	56000	56000	45
415	20230703	133400	3438244100	55900	56000	56100	55900	379
416	20230703	133300	3417002900	56000	56000	56000	56000	461
417	20230703	133200	3391186900	56000	55900	56000	55900	11
418	20230703	133100	3390571300	55900	56300	56300	55900	1743
419	20230703	133000	3292917700	56300	56200	56300	56200	178
420	20230703	132900	3282914000	56200	56100	56200	56100	75
421	20230703	132800	3278699800	56100	56100	56100	56100	3
422	20230703	132700	3278531500	56100	56100	56300	56100	37
423	20230703	132600	3276451200	56100	56100	56100	56100	80
424	20230703	132500	3271963200	56100	56200	56300	56100	155
425	20230703	132400	3263259300	56200	56200	56200	56200	54
426	20230703	132300	3260224500	56200	56200	56200	56100	140
427	20230703	132200	3252359900	56200	56100	56200	56100	142
428	20230703	132100	3244389600	56100	56100	56100	56100	0
429	20230703	132000	3244389600	56100	56200	56200	56100	347
430	20230703	131900	3224922200	56100	56100	56100	56100	4
431	20230703	131800	3224697800	56100	56200	56300	56100	264
432	20230703	131700	3209861400	56200	56200	56200	56200	4
433	20230703	131600	3209636600	56200	56300	56300	56200	129
434	20230703	131500	3202385200	56300	56200	56300	56200	12
435	20230703	131400	3201710100	56200	56200	56200	56200	44
436	20230703	131300	3199237300	56300	56200	56300	56200	10
437	20230703	131200	3198674800	56200	56200	56200	56200	49
438	20230703	131100	3195921000	56200	56200	56200	56200	115
439	20230703	131000	3189458000	56200	56200	56200	56200	22
440	20230703	130900	3188221600	56200	56300	56300	56200	26
441	20230703	130800	3186758400	56300	56300	56300	56300	150
442	20230703	130700	3178313400	56200	56200	56300	56200	73
443	20230703	130600	3174209800	56200	56200	56200	56200	3
444	20230703	130500	3174041200	56300	56200	56300	56200	8
445	20230703	130400	3173591400	56200	56100	56200	56100	68
446	20230703	130300	3169776000	56300	56200	56300	56100	286
447	20230703	130200	3153700300	56200	56100	56200	56000	369
448	20230703	130100	3132996600	56100	56100	56100	56100	120
449	20230703	130000	3126264600	56000	56000	56000	56000	22
450	20230703	125900	3125032600	56000	56100	56100	56000	56
451	20230703	125800	3121891200	56100	56100	56100	56000	12
452	20230703	125700	3121218800	56000	56100	56100	56000	150
453	20230703	125600	3112805000	56100	56100	56100	56100	10
454	20230703	125500	3112244000	56100	56000	56100	56000	18
455	20230703	125400	3111235700	56100	56100	56100	56100	44
456	20230703	125300	3108767300	56000	56000	56100	56000	12
457	20230703	125200	3108095000	56100	56000	56100	56000	94
458	20230703	125100	3102829100	56100	56000	56100	56000	57
459	20230703	125000	3099637000	56100	56100	56100	56000	164
460	20230703	124900	3090437000	56100	56100	56100	56100	477
461	20230703	124800	3063677300	56000	56100	56200	56000	85
462	20230703	124700	3058908900	56100	56100	56100	56100	33
463	20230703	124600	3057057600	56100	56300	56300	56100	787
464	20230703	124500	3012906400	56100	56300	56300	56100	119
465	20230703	124400	3006209100	56100	56100	56100	56100	72
466	20230703	124300	3002169900	56300	56200	56300	56100	28
467	20230703	124200	3000596800	56300	56200	56300	56100	213
468	20230703	124100	2988617900	56200	56100	56200	56100	30
469	20230703	124000	2986933400	56100	56200	56200	56100	373
470	20230703	123900	2966000000	56200	56100	56300	56100	18
471	20230703	123800	2964988800	56100	56300	56300	56100	151
472	20230703	123700	2956517300	56100	56100	56100	56100	7
473	20230703	123600	2956124600	56300	56300	56300	56300	27
474	20230703	123500	2954604500	56200	56100	56200	56100	61
475	20230703	123400	2951176800	56100	56100	56100	56100	101
476	20230703	123300	2945510700	56100	56300	56300	56100	148
477	20230703	123200	2937189100	56100	56200	56300	56100	153
478	20230703	123100	2928586100	56300	56100	56300	56100	66
479	20230703	123000	2924882700	56200	56400	56400	56200	777
480	20230703	122900	2881209500	56400	56200	56400	56100	148
481	20230703	122800	2872886400	56100	56100	56100	56100	86
482	20230703	122700	2868061800	56100	56400	56400	56100	3250
483	20230703	122600	2685527900	56300	56300	56300	56300	110
484	20230703	122500	2679334900	56300	56400	56400	56300	1635
485	20230703	122400	2587239100	56400	56400	56400	56400	1
486	20230703	122300	2587182700	56400	56500	56500	56400	92
487	20230703	122200	2581993200	56500	56600	56600	56500	110
488	20230703	122100	2575776000	56400	56500	56500	56400	48
489	20230703	122000	2573066100	56500	56500	56500	56500	21
490	20230703	121900	2571879600	56400	56400	56400	56400	66
491	20230703	121800	2568157200	56400	56400	56500	56400	61
492	20230703	121700	2564711300	56500	56400	56500	56400	86
493	20230703	121600	2559852500	56400	56400	56400	56400	9
494	20230703	121500	2559344900	56500	56500	56600	56500	318
495	20230703	121400	2541374500	56500	56400	56500	56400	164
496	20230703	121300	2532124600	56500	56500	56500	56500	7
497	20230703	121200	2531729100	56400	56500	56500	56400	9
498	20230703	121100	2531221100	56500	56400	56500	56400	9
499	20230703	121000	2530713000	56400	56500	56500	56400	28
500	20230703	120900	2529131400	56500	56500	56500	56400	199
501	20230703	120800	2517889400	56500	56400	56500	56400	3
502	20230703	120700	2517720100	56400	56400	56400	56400	6
503	20230703	120600	2517381700	56400	56400	56400	56400	4
504	20230703	120500	2517156100	56400	56400	56400	56400	28
505	20230703	120400	2515576900	56400	56400	56400	56400	10
506	20230703	120300	2515012900	56400	56500	56500	56400	8
507	20230703	120200	2514561500	56500	56400	56500	56400	95
508	20230703	120100	2509203200	56400	56400	56400	56400	5
509	20230703	120000	2508921200	56400	56400	56400	56400	6
510	20230703	115900	2508582800	56500	56500	56500	56500	2
511	20230703	115800	2508469800	56500	56400	56500	56400	10
512	20230703	115700	2507905500	56400	56400	56400	56400	1
513	20230703	115600	2507849100	56400	56400	56400	56400	10
514	20230703	115500	2507285100	56400	56400	56400	56400	32
515	20230703	115400	2505480300	56400	56500	56500	56400	227
516	20230703	115300	2492671200	56500	56600	56600	56500	838
517	20230703	115200	2445287800	56600	56600	56600	56600	34
518	20230703	115100	2443363400	56600	56600	56600	56600	42
519	20230703	115000	2440986200	56600	56600	56600	56600	24
520	20230703	114900	2439627800	56600	56600	56600	56600	14
521	20230703	114800	2438835400	56700	56700	56700	56700	2
522	20230703	114700	2438722000	56700	56600	56700	56600	10
523	20230703	114600	2438155900	56700	56700	56700	56700	16
524	20230703	114500	2437248700	56700	56700	56700	56700	20
525	20230703	114400	2436114700	56600	56600	56700	56600	111
526	20230703	114300	2429822000	56700	56700	56700	56700	42
527	20230703	114200	2427440600	56700	56700	56700	56700	12
528	20230703	114100	2426760200	56700	56700	56700	56700	20
529	20230703	114000	2425626200	56700	56600	56700	56600	87
530	20230703	113900	2420701800	56600	56600	56600	56600	4
531	20230703	113800	2420475400	56700	56600	56700	56600	156
532	20230703	113700	2411630800	56800	56600	56800	56600	20
533	20230703	113600	2410498400	56600	56600	56600	56600	26
534	20230703	113500	2409026800	56600	56700	56700	56600	34
535	20230703	113400	2407099500	56700	56700	56800	56600	481
536	20230703	113300	2379826500	56800	56700	56800	56700	11
537	20230703	113200	2379202400	56700	56700	56800	56700	10
538	20230703	113100	2378634900	56800	56800	56800	56700	187
539	20230703	113000	2368015800	56800	56700	56800	56700	109
540	20230703	112900	2361825500	56800	56800	56800	56800	11
541	20230703	112800	2361200700	56700	56700	56700	56700	5
542	20230703	112700	2360917200	56700	56800	56800	56700	29
543	20230703	112600	2359270900	56700	56700	56700	56700	27
544	20230703	112500	2357740000	56700	56700	56700	56700	5
545	20230703	112400	2357456500	56700	56800	56800	56700	285
546	20230703	112300	2341296500	56800	56600	56800	56600	242
547	20230703	112200	2327575900	56600	56600	56700	56600	28
548	20230703	112100	2325991000	56600	56600	56700	56600	384
549	20230703	112000	2304237500	56600	56500	56600	56500	23
550	20230703	111900	2302937400	56500	56600	56600	56500	36
551	20230703	111800	2300900400	56500	56500	56500	56500	4
552	20230703	111700	2300674400	56500	56500	56500	56400	101
553	20230703	111600	2294968400	56500	56500	56500	56500	5
554	20230703	111500	2294685900	56500	56400	56500	56400	35
555	20230703	111400	2292711800	56400	56400	56400	56400	0
556	20230703	111300	2292711800	56400	56400	56400	56400	2
557	20230703	111200	2292599000	56400	56500	56500	56400	40
558	20230703	111100	2290339600	56500	56500	56500	56500	13
559	20230703	111000	2289605100	56400	56400	56500	56400	64
560	20230703	110900	2285993700	56400	56300	56400	56300	133
561	20230703	110800	2278505400	56200	56300	56300	56200	18
562	20230703	110700	2277492700	56200	56200	56300	56200	28
563	20230703	110600	2275918800	56200	56200	56300	56200	124
564	20230703	110500	2268948000	56200	56200	56200	56200	0
565	20230703	110400	2268948000	56200	56100	56200	56100	135
566	20230703	110300	2261361700	56200	56300	56300	56200	1345
567	20230703	110200	2185769400	56300	56200	56300	56200	15
568	20230703	110100	2184925900	56200	56300	56300	56200	49
569	20230703	110000	2182170800	56300	56200	56300	56200	21
570	20230703	105900	2180990000	56300	56300	56300	56200	104
571	20230703	105800	2175142800	56300	56300	56300	56300	51
572	20230703	105700	2172271500	56300	56200	56300	56200	27
573	20230703	105600	2170753200	56200	56200	56200	56200	72
574	20230703	105500	2166706800	56200	56300	56300	56200	56
575	20230703	105400	2163554700	56200	56300	56400	56200	657
576	20230703	105300	2126565400	56400	56400	56400	56400	30
577	20230703	105200	2124873400	56400	56400	56400	56400	119
578	20230703	105100	2118161800	56400	56400	56500	56400	95
579	20230703	105000	2112801900	56400	56400	56400	56400	35
580	20230703	104900	2110827900	56400	56400	56500	56400	160
581	20230703	104800	2101793900	56400	56400	56400	56400	0
582	20230703	104700	2101793900	56400	56400	56400	56300	102
583	20230703	104600	2096048100	56400	56400	56400	56400	54
584	20230703	104500	2093002500	56400	56400	56400	56400	111
585	20230703	104400	2086742100	56500	56400	56500	56400	218
586	20230703	104300	2074446800	56400	56400	56500	56400	85
587	20230703	104200	2069647400	56400	56400	56400	56400	0
588	20230703	104100	2069647400	56400	56400	56400	56400	136
589	20230703	104000	2061977000	56300	56300	56300	56300	23
590	20230703	103900	2060682100	56300	56300	56300	56300	20
591	20230703	103800	2059556100	56300	56400	56400	56300	548
592	20230703	103700	2028650400	56400	56500	56500	56400	24
593	20230703	103600	2027295800	56400	56500	56500	56400	63
594	20230703	103500	2023741900	56400	56400	56400	56400	67
595	20230703	103400	2019963100	56400	56400	56400	56400	35
596	20230703	103300	2017989100	56500	56400	56500	56400	36
597	20230703	103200	2015955900	56400	56400	56400	56400	12
598	20230703	103100	2015279100	56400	56400	56400	56300	98
599	20230703	103000	2009752900	56400	56400	56400	56300	17
600	20230703	102900	2008795400	56300	56500	56500	56300	1473
601	20230703	102800	1925769900	56500	56500	56500	56500	77
602	20230703	102700	1921419400	56500	56600	56600	56500	410
603	20230703	102600	1898243300	56600	56700	56700	56600	148
604	20230703	102500	1889859800	56700	56600	56700	56600	301
605	20230703	102400	1872822700	56600	56800	56800	56600	138
606	20230703	102300	1864998500	56800	56800	56800	56800	5
607	20230703	102200	1864714500	56800	56900	56900	56800	249
608	20230703	102100	1850568800	57000	56800	57000	56800	221
609	20230703	102000	1837990100	56800	56800	56800	56700	67
610	20230703	101900	1834185100	56800	56800	56800	56800	40
611	20230703	101800	1831913100	56800	56800	56800	56700	94
612	20230703	101700	1826580900	56700	56800	56800	56700	126
613	20230703	101600	1819435100	56700	56800	56800	56700	4
614	20230703	101500	1819208100	56800	56800	56800	56800	130
615	20230703	101400	1811824100	56800	56800	56800	56800	25
616	20230703	101300	1810404100	56800	56700	56800	56700	665
617	20230703	101200	1772655100	56700	56700	56700	56700	2
618	20230703	101100	1772541700	56800	56800	56800	56700	156
619	20230703	101000	1763683700	56700	56800	56800	56700	42
620	20230703	100900	1761299000	56800	56800	56900	56600	379
621	20230703	100800	1739776500	56800	56800	56800	56700	569
622	20230703	100700	1707496500	56800	56700	56800	56700	50
623	20230703	100600	1704660300	56800	56800	56800	56700	574
624	20230703	100500	1672062400	56800	56900	57000	56800	677
625	20230703	100400	1633499600	56900	56900	57000	56900	112
626	20230703	100300	1627119000	56900	57200	57200	56900	113
627	20230703	100200	1620675600	57000	56900	57200	56800	1635
628	20230703	100100	1527492500	56800	56800	56900	56800	38
629	20230703	100000	1525334000	56800	56900	56900	56800	26
630	20230703	095900	1523854800	56900	56800	56900	56800	59
631	20230703	095800	1520500700	56800	56800	56800	56800	370
632	20230703	095700	1499484700	56800	56700	56800	56700	19
633	20230703	095600	1498406500	56700	56700	56800	56700	467
634	20230703	095500	1471921200	56600	56500	56600	56500	692
635	20230703	095400	1432762200	56500	56500	56500	56400	52
636	20230703	095300	1429825200	56500	56400	56500	56400	147
637	20230703	095200	1421534200	56400	56500	56600	56400	237
638	20230703	095100	1408146200	56500	56500	56500	56300	137
639	20230703	095000	1400420400	56500	56400	56500	56400	212
640	20230703	094900	1388453500	56600	56600	56700	56500	549
641	20230703	094800	1357419400	56700	56700	56700	56700	7
642	20230703	094700	1357022500	56700	56600	56700	56600	113
643	20230703	094600	1350626600	56600	56600	56600	56400	54
644	20230703	094500	1347571600	56600	56500	56600	56500	245
645	20230703	094400	1333727800	56400	56400	56500	56400	365
646	20230703	094300	1313141400	56300	56300	56400	56300	101
647	20230703	094200	1307454300	56300	56300	56400	56300	277
648	20230703	094100	1291859100	56300	56200	56300	56200	37
649	20230703	094000	1289779100	56200	56400	56500	56200	680
650	20230703	093900	1251450800	56500	56800	56800	56500	274
651	20230703	093800	1235956200	56700	56900	56900	56700	695
652	20230703	093700	1196471200	56900	56800	56900	56800	369
653	20230703	093600	1175499200	56800	56700	56800	56700	98
654	20230703	093500	1169938000	56800	56700	56800	56700	566
655	20230703	093400	1137837300	56600	56600	56700	56600	472
656	20230703	093300	1111079200	56600	56600	56700	56500	339
657	20230703	093200	1091900500	56600	56600	56700	56500	178
658	20230703	093100	1081826800	56600	56500	56600	56500	656
659	20230703	093000	1044736300	56500	56400	56500	56400	712
660	20230703	092900	1004527200	56400	56100	56400	56100	655
661	20230703	092800	967668900	56100	56100	56200	56100	10
662	20230703	092700	967107400	56000	56100	56300	56000	61
663	20230703	092600	963684000	56300	56200	56300	56100	929
664	20230703	092500	911414700	56300	55900	56300	55900	405
665	20230703	092400	888687200	56000	56100	56100	55900	215
666	20230703	092300	876648300	56100	56100	56200	56000	1477
667	20230703	092200	793836300	56200	56300	56300	56200	222
668	20230703	092100	781359500	56200	56200	56300	56200	388
669	20230703	092000	759523400	56300	56000	56300	56000	338
670	20230703	091900	740542100	56000	56000	56000	55900	349
671	20230703	091800	720998300	56000	55900	56000	55800	445
672	20230703	091700	696113800	56000	56000	56100	56000	305
673	20230703	091600	679033000	56000	56100	56100	56000	1075
674	20230703	091500	618737700	56000	56000	56000	55700	303
675	20230703	091400	601778500	55700	55800	55900	55700	880
676	20230703	091300	552691700	55800	55700	55800	55600	486
677	20230703	091200	525641400	55700	55700	55700	55600	92
678	20230703	091100	520519800	55700	55800	55800	55600	91
679	20230703	091000	515451000	55800	55600	55800	55400	994
680	20230703	090900	460173000	55600	55600	55600	55500	236
681	20230703	090800	447067700	55500	55500	55600	55400	637
682	20230703	090700	411715100	55500	55400	55600	55400	276
683	20230703	090600	396405300	55400	55700	55700	55400	688
684	20230703	090500	358208500	55700	56000	56000	55600	680
685	20230703	090400	320271700	55900	55800	56000	55800	589
686	20230703	090300	287319600	55800	55000	55900	55000	716
687	20230703	090200	247465800	55000	55400	55400	54500	2069
688	20230703	090100	133783200	55400	56200	56200	55400	1027
689	20230703	090000	76654100	56200	56100	56200	55900	1367