KissMeData/170900/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	201400	1236126900	56000	56000	56000	56000	325
3	20230714	201300	1236126900	56000	56000	56000	56000	0
4	20230714	201200	1236126900	56000	56000	56000	56000	0
5	20230714	201100	1236126900	56000	56000	56000	56000	0
6	20230714	201000	1236126900	56000	56000	56000	56000	0
7	20230714	200900	1236126900	56000	56000	56000	56000	0
8	20230714	200800	1236126900	56000	56000	56000	56000	0
9	20230714	200700	1236126900	56000	56000	56000	56000	0
10	20230714	200600	1236126900	56000	56000	56000	56000	0
11	20230714	200500	1236126900	56000	56000	56000	56000	0
12	20230714	200400	1236126900	56000	56000	56000	56000	0
13	20230714	200300	1236126900	56000	56000	56000	56000	0
14	20230714	200200	1236126900	56000	56000	56000	56000	0
15	20230714	200100	1236126900	56000	56000	56000	56000	0
16	20230714	200000	1236126900	56000	56000	56000	56000	0
17	20230714	195900	1236126900	56000	56000	56000	56000	0
18	20230714	195800	1236126900	56000	56000	56000	56000	0
19	20230714	195700	1236126900	56000	56000	56000	56000	0
20	20230714	195600	1236126900	56000	56000	56000	56000	0
21	20230714	195500	1236126900	56000	56000	56000	56000	0
22	20230714	195400	1236126900	56000	56000	56000	56000	0
23	20230714	195300	1236126900	56000	56000	56000	56000	0
24	20230714	195200	1236126900	56000	56000	56000	56000	0
25	20230714	195100	1236126900	56000	56000	56000	56000	0
26	20230714	195000	1236126900	56000	56000	56000	56000	0
27	20230714	194900	1236126900	56000	56000	56000	56000	0
28	20230714	194800	1236126900	56000	56000	56000	56000	0
29	20230714	194700	1236126900	56000	56000	56000	56000	0
30	20230714	194600	1236126900	56000	56000	56000	56000	0
31	20230714	194500	1236126900	56000	56000	56000	56000	0
32	20230714	194400	1236126900	56000	56000	56000	56000	325
33	20230714	194300	1236126900	56000	56000	56000	56000	0
34	20230714	194200	1236126900	56000	56000	56000	56000	0
35	20230714	194100	1236126900	56000	56000	56000	56000	0
36	20230714	194000	1236126900	56000	56000	56000	56000	0
37	20230714	193900	1236126900	56000	56000	56000	56000	0
38	20230714	193800	1236126900	56000	56000	56000	56000	0
39	20230714	193700	1236126900	56000	56000	56000	56000	0
40	20230714	193600	1236126900	56000	56000	56000	56000	0
41	20230714	193500	1236126900	56000	56000	56000	56000	0
42	20230714	193400	1236126900	56000	56000	56000	56000	0
43	20230714	193300	1236126900	56000	56000	56000	56000	0
44	20230714	193200	1236126900	56000	56000	56000	56000	0
45	20230714	193100	1236126900	56000	56000	56000	56000	0
46	20230714	193000	1236126900	56000	56000	56000	56000	0
47	20230714	192900	1236126900	56000	56000	56000	56000	0
48	20230714	192800	1236126900	56000	56000	56000	56000	0
49	20230714	192700	1236126900	56000	56000	56000	56000	0
50	20230714	192600	1236126900	56000	56000	56000	56000	0
51	20230714	192500	1236126900	56000	56000	56000	56000	0
52	20230714	192400	1236126900	56000	56000	56000	56000	0
53	20230714	192300	1236126900	56000	56000	56000	56000	0
54	20230714	192200	1236126900	56000	56000	56000	56000	0
55	20230714	192100	1236126900	56000	56000	56000	56000	0
56	20230714	192000	1236126900	56000	56000	56000	56000	0
57	20230714	191900	1236126900	56000	56000	56000	56000	0
58	20230714	191800	1236126900	56000	56000	56000	56000	0
59	20230714	191700	1236126900	56000	56000	56000	56000	0
60	20230714	191600	1236126900	56000	56000	56000	56000	0
61	20230714	191500	1236126900	56000	56000	56000	56000	0
62	20230714	191400	1236126900	56000	56000	56000	56000	325
63	20230714	191300	1236126900	56000	56000	56000	56000	0
64	20230714	191200	1236126900	56000	56000	56000	56000	0
65	20230714	191100	1236126900	56000	56000	56000	56000	0
66	20230714	191000	1236126900	56000	56000	56000	56000	0
67	20230714	190900	1236126900	56000	56000	56000	56000	0
68	20230714	190800	1236126900	56000	56000	56000	56000	0
69	20230714	190700	1236126900	56000	56000	56000	56000	0
70	20230714	190600	1236126900	56000	56000	56000	56000	0
71	20230714	190500	1236126900	56000	56000	56000	56000	0
72	20230714	190400	1236126900	56000	56000	56000	56000	0
73	20230714	190300	1236126900	56000	56000	56000	56000	0
74	20230714	190200	1236126900	56000	56000	56000	56000	0
75	20230714	190100	1236126900	56000	56000	56000	56000	0
76	20230714	190000	1236126900	56000	56000	56000	56000	0
77	20230714	185900	1236126900	56000	56000	56000	56000	0
78	20230714	185800	1236126900	56000	56000	56000	56000	0
79	20230714	185700	1236126900	56000	56000	56000	56000	0
80	20230714	185600	1236126900	56000	56000	56000	56000	0
81	20230714	185500	1236126900	56000	56000	56000	56000	0
82	20230714	185400	1236126900	56000	56000	56000	56000	0
83	20230714	185300	1236126900	56000	56000	56000	56000	0
84	20230714	185200	1236126900	56000	56000	56000	56000	0
85	20230714	185100	1236126900	56000	56000	56000	56000	0
86	20230714	185000	1236126900	56000	56000	56000	56000	0
87	20230714	184900	1236126900	56000	56000	56000	56000	0
88	20230714	184800	1236126900	56000	56000	56000	56000	0
89	20230714	184700	1236126900	56000	56000	56000	56000	0
90	20230714	184600	1236126900	56000	56000	56000	56000	0
91	20230714	184500	1236126900	56000	56000	56000	56000	0
92	20230714	184400	1236126900	56000	56000	56000	56000	325
93	20230714	184300	1236126900	56000	56000	56000	56000	0
94	20230714	184200	1236126900	56000	56000	56000	56000	0
95	20230714	184100	1236126900	56000	56000	56000	56000	0
96	20230714	184000	1236126900	56000	56000	56000	56000	0
97	20230714	183900	1236126900	56000	56000	56000	56000	0
98	20230714	183800	1236126900	56000	56000	56000	56000	0
99	20230714	183700	1236126900	56000	56000	56000	56000	0
100	20230714	183600	1236126900	56000	56000	56000	56000	0
101	20230714	183500	1236126900	56000	56000	56000	56000	0
102	20230714	183400	1236126900	56000	56000	56000	56000	0
103	20230714	183300	1236126900	56000	56000	56000	56000	0
104	20230714	183200	1236126900	56000	56000	56000	56000	0
105	20230714	183100	1236126900	56000	56000	56000	56000	0
106	20230714	183000	1236126900	56000	56000	56000	56000	0
107	20230714	182900	1236126900	56000	56000	56000	56000	0
108	20230714	182800	1236126900	56000	56000	56000	56000	0
109	20230714	182700	1236126900	56000	56000	56000	56000	0
110	20230714	182600	1236126900	56000	56000	56000	56000	0
111	20230714	182500	1236126900	56000	56000	56000	56000	0
112	20230714	182400	1236126900	56000	56000	56000	56000	0
113	20230714	182300	1236126900	56000	56000	56000	56000	0
114	20230714	182200	1236126900	56000	56000	56000	56000	0
115	20230714	182100	1236126900	56000	56000	56000	56000	0
116	20230714	182000	1236126900	56000	56000	56000	56000	0
117	20230714	181900	1236126900	56000	56000	56000	56000	0
118	20230714	181800	1236126900	56000	56000	56000	56000	0
119	20230714	181700	1236126900	56000	56000	56000	56000	0
120	20230714	181600	1236126900	56000	56000	56000	56000	0
121	20230714	181500	1236126900	56000	56000	56000	56000	0
122	20230714	181400	1236126900	56000	56000	56000	56000	325
123	20230714	181300	1236126900	56000	56000	56000	56000	0
124	20230714	181200	1236126900	56000	56000	56000	56000	0
125	20230714	181100	1236126900	56000	56000	56000	56000	0
126	20230714	181000	1236126900	56000	56000	56000	56000	0
127	20230714	180900	1236126900	56000	56000	56000	56000	0
128	20230714	180800	1236126900	56000	56000	56000	56000	0
129	20230714	180700	1236126900	56000	56000	56000	56000	0
130	20230714	180600	1236126900	56000	56000	56000	56000	0
131	20230714	180500	1236126900	56000	56000	56000	56000	0
132	20230714	180400	1236126900	56000	56000	56000	56000	0
133	20230714	180300	1236126900	56000	56000	56000	56000	0
134	20230714	180200	1236126900	56000	56000	56000	56000	0
135	20230714	180100	1236126900	56000	56000	56000	56000	0
136	20230714	180000	1236126900	56000	56000	56000	56000	0
137	20230714	175900	1236126900	56000	56000	56000	56000	0
138	20230714	175800	1236126900	56000	56000	56000	56000	0
139	20230714	175700	1236126900	56000	56000	56000	56000	0
140	20230714	175600	1236126900	56000	56000	56000	56000	0
141	20230714	175500	1236126900	56000	56000	56000	56000	0
142	20230714	175400	1236126900	56000	56000	56000	56000	0
143	20230714	175300	1236126900	56000	56000	56000	56000	0
144	20230714	175200	1236126900	56000	56000	56000	56000	0
145	20230714	175100	1236126900	56000	56000	56000	56000	0
146	20230714	175000	1236126900	56000	56000	56000	56000	0
147	20230714	174900	1236126900	56000	56000	56000	56000	0
148	20230714	174800	1236126900	56000	56000	56000	56000	0
149	20230714	174700	1236126900	56000	56000	56000	56000	0
150	20230714	174600	1236126900	56000	56000	56000	56000	0
151	20230714	174500	1236126900	56000	56000	56000	56000	0
152	20230714	174400	1236126900	56000	56000	56000	56000	325
153	20230714	174300	1236126900	56000	56000	56000	56000	0
154	20230714	174200	1236126900	56000	56000	56000	56000	0
155	20230714	174100	1236126900	56000	56000	56000	56000	0
156	20230714	174000	1236126900	56000	56000	56000	56000	0
157	20230714	173900	1236126900	56000	56000	56000	56000	0
158	20230714	173800	1236126900	56000	56000	56000	56000	0
159	20230714	173700	1236126900	56000	56000	56000	56000	0
160	20230714	173600	1236126900	56000	56000	56000	56000	0
161	20230714	173500	1236126900	56000	56000	56000	56000	0
162	20230714	173400	1236126900	56000	56000	56000	56000	0
163	20230714	173300	1236126900	56000	56000	56000	56000	0
164	20230714	173200	1236126900	56000	56000	56000	56000	0
165	20230714	173100	1236126900	56000	56000	56000	56000	0
166	20230714	173000	1236126900	56000	56000	56000	56000	0
167	20230714	172900	1236126900	56000	56000	56000	56000	0
168	20230714	172800	1236126900	56000	56000	56000	56000	0
169	20230714	172700	1236126900	56000	56000	56000	56000	0
170	20230714	172600	1236126900	56000	56000	56000	56000	0
171	20230714	172500	1236126900	56000	56000	56000	56000	0
172	20230714	172400	1236126900	56000	56000	56000	56000	0
173	20230714	172300	1236126900	56000	56000	56000	56000	0
174	20230714	172200	1236126900	56000	56000	56000	56000	0
175	20230714	172100	1236126900	56000	56000	56000	56000	0
176	20230714	172000	1236126900	56000	56000	56000	56000	0
177	20230714	171900	1236126900	56000	56000	56000	56000	0
178	20230714	171800	1236126900	56000	56000	56000	56000	0
179	20230714	171700	1236126900	56000	56000	56000	56000	0
180	20230714	171600	1236126900	56000	56000	56000	56000	0
181	20230714	171500	1236126900	56000	56000	56000	56000	0
182	20230714	171400	1236126900	56000	56000	56000	56000	325
183	20230714	171300	1236126900	56000	56000	56000	56000	0
184	20230714	171200	1236126900	56000	56000	56000	56000	0
185	20230714	171100	1236126900	56000	56000	56000	56000	0
186	20230714	171000	1236126900	56000	56000	56000	56000	0
187	20230714	170900	1236126900	56000	56000	56000	56000	0
188	20230714	170800	1236126900	56000	56000	56000	56000	0
189	20230714	170700	1236126900	56000	56000	56000	56000	0
190	20230714	170600	1236126900	56000	56000	56000	56000	0
191	20230714	170500	1236126900	56000	56000	56000	56000	0
192	20230714	170400	1236126900	56000	56000	56000	56000	0
193	20230714	170300	1236126900	56000	56000	56000	56000	0
194	20230714	170200	1236126900	56000	56000	56000	56000	0
195	20230714	170100	1236126900	56000	56000	56000	56000	0
196	20230714	170000	1236126900	56000	56000	56000	56000	0
197	20230714	165900	1236126900	56000	56000	56000	56000	0
198	20230714	165800	1236126900	56000	56000	56000	56000	0
199	20230714	165700	1236126900	56000	56000	56000	56000	0
200	20230714	165600	1236126900	56000	56000	56000	56000	0
201	20230714	165500	1236126900	56000	56000	56000	56000	0
202	20230714	165400	1236126900	56000	56000	56000	56000	0
203	20230714	165300	1236126900	56000	56000	56000	56000	0
204	20230714	165200	1236126900	56000	56000	56000	56000	0
205	20230714	165100	1236126900	56000	56000	56000	56000	0
206	20230714	165000	1236126900	56000	56000	56000	56000	0
207	20230714	164900	1236126900	56000	56000	56000	56000	0
208	20230714	164800	1236126900	56000	56000	56000	56000	0
209	20230714	164700	1236126900	56000	56000	56000	56000	0
210	20230714	164600	1236126900	56000	56000	56000	56000	0
211	20230714	164500	1236126900	56000	56000	56000	56000	0
212	20230714	164400	1236126900	56000	56000	56000	56000	325
213	20230714	164300	1236126900	56000	56000	56000	56000	0
214	20230714	164200	1236126900	56000	56000	56000	56000	0
215	20230714	164100	1236126900	56000	56000	56000	56000	0
216	20230714	164000	1236126900	56000	56000	56000	56000	0
217	20230714	163900	1236126900	56000	56000	56000	56000	0
218	20230714	163800	1236126900	56000	56000	56000	56000	0
219	20230714	163700	1236126900	56000	56000	56000	56000	0
220	20230714	163600	1236126900	56000	56000	56000	56000	0
221	20230714	163500	1236126900	56000	56000	56000	56000	0
222	20230714	163400	1236126900	56000	56000	56000	56000	0
223	20230714	163300	1236126900	56000	56000	56000	56000	0
224	20230714	163200	1236126900	56000	56000	56000	56000	0
225	20230714	163100	1236126900	56000	56000	56000	56000	0
226	20230714	163000	1236126900	56000	56000	56000	56000	0
227	20230714	162900	1236126900	56000	56000	56000	56000	0
228	20230714	162800	1236126900	56000	56000	56000	56000	0
229	20230714	162700	1236126900	56000	56000	56000	56000	0
230	20230714	162600	1236126900	56000	56000	56000	56000	0
231	20230714	162500	1236126900	56000	56000	56000	56000	0
232	20230714	162400	1236126900	56000	56000	56000	56000	0
233	20230714	162300	1236126900	56000	56000	56000	56000	0
234	20230714	162200	1236126900	56000	56000	56000	56000	0
235	20230714	162100	1236126900	56000	56000	56000	56000	0
236	20230714	162000	1236126900	56000	56000	56000	56000	0
237	20230714	161900	1236126900	56000	56000	56000	56000	0
238	20230714	161800	1236126900	56000	56000	56000	56000	0
239	20230714	161700	1236126900	56000	56000	56000	56000	0
240	20230714	161600	1236126900	56000	56000	56000	56000	0
241	20230714	161500	1236126900	56000	56000	56000	56000	0
242	20230714	161400	1236126900	56000	56000	56000	56000	325
243	20230714	161300	1236126900	56000	56000	56000	56000	0
244	20230714	161200	1236126900	56000	56000	56000	56000	0
245	20230714	161100	1236126900	56000	56000	56000	56000	0
246	20230714	161000	1236126900	56000	56000	56000	56000	0
247	20230714	160900	1236126900	56000	56000	56000	56000	0
248	20230714	160800	1236126900	56000	56000	56000	56000	0
249	20230714	160700	1236126900	56000	56000	56000	56000	0
250	20230714	160600	1236126900	56000	56000	56000	56000	0
251	20230714	160500	1236126900	56000	56000	56000	56000	0
252	20230714	160400	1236126900	56000	56000	56000	56000	0
253	20230714	160300	1236126900	56000	56000	56000	56000	0
254	20230714	160200	1236126900	56000	56000	56000	56000	0
255	20230714	160100	1236126900	56000	56000	56000	56000	0
256	20230714	160000	1236126900	56000	56000	56000	56000	0
257	20230714	155900	1236126900	56000	56000	56000	56000	0
258	20230714	155800	1236126900	56000	56000	56000	56000	0
259	20230714	155700	1236126900	56000	56000	56000	56000	0
260	20230714	155600	1236126900	56000	56000	56000	56000	0
261	20230714	155500	1236126900	56000	56000	56000	56000	0
262	20230714	155400	1236126900	56000	56000	56000	56000	0
263	20230714	155300	1236126900	56000	56000	56000	56000	0
264	20230714	155200	1236126900	56000	56000	56000	56000	0
265	20230714	155100	1236126900	56000	56000	56000	56000	0
266	20230714	155000	1236126900	56000	56000	56000	56000	0
267	20230714	154900	1236126900	56000	56000	56000	56000	0
268	20230714	154800	1236126900	56000	56000	56000	56000	0
269	20230714	154700	1236126900	56000	56000	56000	56000	0
270	20230714	154600	1236126900	56000	56000	56000	56000	0
271	20230714	154500	1236126900	56000	56000	56000	56000	0
272	20230714	154400	1236126900	56000	56000	56000	56000	325
273	20230714	154300	1236126900	56000	56000	56000	56000	0
274	20230714	154200	1236126900	56000	56000	56000	56000	0
275	20230714	154100	1236126900	56000	56000	56000	56000	0
276	20230714	154000	1236126900	56000	56000	56000	56000	0
277	20230714	153900	1236126900	56000	56000	56000	56000	0
278	20230714	153800	1236126900	56000	56000	56000	56000	0
279	20230714	153700	1236126900	56000	56000	56000	56000	0
280	20230714	153600	1236126900	56000	56000	56000	56000	0
281	20230714	153500	1236126900	56000	56000	56000	56000	0
282	20230714	153400	1236126900	56000	56000	56000	56000	0
283	20230714	153300	1236126900	56000	56000	56000	56000	0
284	20230714	153200	1236126900	56000	56000	56000	56000	0
285	20230714	153100	1236126900	56000	56000	56000	56000	0
286	20230714	153000	1236126900	56000	56000	56000	56000	325
287	20230714	152900	1217926900	56000	56000	56000	56000	0
288	20230714	152800	1217926900	56000	56000	56000	56000	0
289	20230714	152700	1217926900	56000	56000	56000	56000	0
290	20230714	152600	1217926900	56000	56000	56000	56000	0
291	20230714	152500	1217926900	56000	56000	56000	56000	0
292	20230714	152400	1217926900	56000	56000	56000	56000	0
293	20230714	152300	1217926900	56000	56000	56000	56000	0
294	20230714	152200	1217926900	56000	56000	56000	56000	0
295	20230714	152100	1217926900	56000	56000	56000	56000	0
296	20230714	152000	1217926900	56000	56000	56000	56000	0
297	20230714	151900	1217926900	56000	55700	56000	55600	219
298	20230714	151800	1205690400	55600	55600	55700	55600	16
299	20230714	151700	1204800500	55600	55700	55900	55500	147
300	20230714	151600	1196627800	55700	55500	55900	55500	20
301	20230714	151500	1195513100	55600	55500	55700	55500	14
302	20230714	151400	1194735500	55700	55600	55700	55400	279
303	20230714	151300	1179268600	55600	55600	55700	55600	21
304	20230714	151200	1178100500	55700	55800	55900	55700	21
305	20230714	151100	1176928400	55900	56000	56000	55500	161
306	20230714	151000	1167977800	55900	55900	55900	55800	15
307	20230714	150900	1167139600	55900	55700	55900	55600	272
308	20230714	150800	1152012400	55700	56000	56000	55700	33
309	20230714	150700	1150172400	55700	55900	56100	55700	433
310	20230714	150600	1126027600	55900	55900	55900	55900	13
311	20230714	150500	1125300900	55900	55900	56100	55800	50
312	20230714	150400	1122508900	56100	56000	56100	55900	23
313	20230714	150300	1121220500	56100	55900	56100	55900	10
314	20230714	150200	1120660100	55900	56100	56100	55900	26
315	20230714	150100	1119205700	55900	56000	56100	55900	35
316	20230714	150000	1117247100	56000	56100	56100	56000	14
317	20230714	145900	1116462000	56100	56100	56100	55900	66
318	20230714	145800	1112761800	56100	56000	56100	55800	233
319	20230714	145700	1099712700	56000	55900	56100	55900	143
320	20230714	145600	1091705300	55900	55800	56100	55800	140
321	20230714	145500	1083887100	55900	56200	56200	55900	188
322	20230714	145400	1073340700	56100	56100	56200	56000	195
323	20230714	145300	1062401600	56000	56200	56200	56000	120
324	20230714	145200	1055664400	56200	56200	56300	56100	88
325	20230714	145100	1050717400	56200	56300	56400	56100	106
326	20230714	145000	1044756700	56400	56500	56500	56200	101
327	20230714	144900	1039061900	56500	56400	56500	56200	563
328	20230714	144800	1007314400	56400	56300	56400	56200	104
329	20230714	144700	1001459300	56200	56200	56300	56200	90
330	20230714	144600	996395500	56200	56300	56300	55800	125
331	20230714	144500	989380300	56100	56300	56400	56100	98
332	20230714	144400	983863000	56400	55900	56400	55900	381
333	20230714	144300	962517200	55900	55900	56000	55800	112
334	20230714	144200	956254500	55900	56000	56000	55800	95
335	20230714	144100	950942700	55900	55700	55900	55700	432
336	20230714	144000	926807700	55700	55300	55700	55300	413
337	20230714	143900	903873600	55300	55200	55300	55100	88
338	20230714	143800	899011000	55200	55200	55300	55000	236
339	20230714	143700	885993700	55200	55100	55200	55000	155
340	20230714	143600	877450400	55100	55100	55100	54900	126
341	20230714	143500	870514600	55100	54500	55100	54500	363
342	20230714	143400	850592600	54600	54300	54600	54300	110
343	20230714	143300	844602200	54400	54300	54400	54300	22
344	20230714	143200	843406200	54300	54400	54500	54300	31
345	20230714	143100	841718100	54300	54500	54600	53900	613
346	20230714	143000	808531000	54600	54500	54600	54500	38
347	20230714	142900	806458200	54500	54600	54600	54500	26
348	20230714	142800	805039800	54600	54600	54700	54500	41
349	20230714	142700	802801100	54600	54600	54700	54500	76
350	20230714	142600	798657500	54600	54500	54700	54500	113
351	20230714	142500	792488600	54600	54600	54600	54500	12
352	20230714	142400	791833600	54600	54600	54600	54500	11
353	20230714	142300	791233100	54500	54600	54600	54400	48
354	20230714	142200	788615600	54600	54600	54600	54400	24
355	20230714	142100	787306600	54600	54400	54600	54400	25
356	20230714	142000	785942800	54400	54500	54500	54300	63
357	20230714	141900	782511500	54300	54500	54500	54200	45
358	20230714	141800	780065100	54400	54300	54400	54300	11
359	20230714	141700	779467000	54400	54300	54400	54300	18
360	20230714	141600	778488600	54200	54200	54300	54000	54
361	20230714	141500	775563900	54300	54200	54300	54200	15
362	20230714	141400	774750100	54300	54200	54300	54200	4
363	20230714	141300	774533200	54200	54200	54300	54100	17
364	20230714	141200	773612000	54200	54300	54300	54200	38
365	20230714	141100	771550500	54500	54200	54600	54200	540
366	20230714	141000	742130400	54100	54100	54200	54100	17
367	20230714	140900	741210500	54200	54100	54200	54100	5
368	20230714	140800	740939900	54200	54300	54300	54200	30
369	20230714	140700	739312800	54400	54400	54400	54300	9
370	20230714	140600	738823500	54400	54400	54500	54400	233
371	20230714	140500	726126200	54500	54000	54500	54000	334
372	20230714	140400	707999100	53900	54200	54300	53900	37
373	20230714	140300	705997800	54100	54200	54200	54000	39
374	20230714	140200	703888200	54200	53900	54300	53900	499
375	20230714	140100	676905600	53900	53600	53900	53600	295
376	20230714	140000	661050300	53600	53600	53700	53500	31
377	20230714	135900	659389600	53600	53400	53600	53400	350
378	20230714	135800	640649600	53400	53300	53400	53300	64
379	20230714	135700	637232100	53300	53200	53300	53200	258
380	20230714	135600	623483600	53300	53200	53300	53200	7
381	20230714	135500	623110900	53200	53200	53200	53200	22
382	20230714	135400	621940500	53300	53200	53300	53200	17
383	20230714	135300	621035000	53300	53300	53300	53200	49
384	20230714	135200	618426100	53200	53200	53200	53200	25
385	20230714	135100	617096100	53300	53200	53300	53200	7
386	20230714	135000	616723600	53300	53200	53300	53200	19
387	20230714	134900	615711900	53200	53300	53300	53200	21
388	20230714	134800	614594500	53200	53200	53300	53200	8
389	20230714	134700	614168700	53300	53200	53300	53200	21
390	20230714	134600	613050700	53300	53300	53300	53300	42
391	20230714	134500	610812100	53400	53300	53400	53300	28
392	20230714	134400	609319500	53400	53400	53400	53300	15
393	20230714	134300	608518700	53300	53400	53400	53300	22
394	20230714	134200	607344900	53500	53500	53500	53400	5
395	20230714	134100	607077700	53400	53400	53500	53400	97
396	20230714	134000	601897800	53400	53400	53400	53300	12
397	20230714	133900	601258000	53500	53400	53500	53400	4
398	20230714	133800	601044300	53400	53400	53500	53400	38
399	20230714	133700	599013000	53500	53500	53500	53400	35
400	20230714	133600	597141400	53500	53300	53500	53300	92
401	20230714	133500	592222900	53300	53300	53300	53300	2
402	20230714	133400	592116300	53300	53400	53500	53300	30
403	20230714	133300	590514600	53500	53400	53500	53400	6
404	20230714	133200	590194100	53400	53400	53400	53400	3
405	20230714	133100	590033900	53500	53400	53500	53400	2
406	20230714	133000	589927000	53400	53400	53600	53400	127
407	20230714	132900	583133600	53300	53500	53500	53300	4
408	20230714	132800	582919800	53400	53400	53500	53400	6
409	20230714	132700	582599300	53500	53500	53500	53400	24
410	20230714	132600	581316700	53400	53500	53500	53400	98
411	20230714	132500	576083200	53400	53400	53500	53400	10
412	20230714	132400	575548800	53500	53400	53500	53400	46
413	20230714	132300	573089100	53500	53400	53500	53400	21
414	20230714	132200	571967300	53400	53400	53400	53300	171
415	20230714	132100	562836500	53300	53400	53400	53300	20
416	20230714	132000	561769500	53300	53300	53400	53300	27
417	20230714	131900	560330100	53400	53300	53400	53300	28
418	20230714	131800	558836900	53400	53300	53400	53300	4
419	20230714	131700	558623400	53300	53400	53400	53200	74
420	20230714	131600	554677900	53300	53200	53400	53200	35
421	20230714	131500	552810400	53400	53300	53400	53300	39
422	20230714	131400	550731600	53400	53400	53400	53300	18
423	20230714	131300	549771700	53300	53300	53400	53300	5
424	20230714	131200	549505100	53300	53400	53400	53200	8
425	20230714	131100	549078400	53200	53200	53300	53200	158
426	20230714	131000	540665200	53200	53100	53300	53100	15
427	20230714	130900	539866500	53200	53300	53300	53200	8
428	20230714	130800	539440200	53200	53100	53300	53000	108
429	20230714	130700	533701100	53100	53300	53300	53100	33
430	20230714	130600	531946000	53300	53100	53300	53100	27
431	20230714	130500	530509200	53200	53200	53200	53100	21
432	20230714	130400	529393600	53200	53200	53300	53100	28
433	20230714	130300	527904800	53200	53100	53300	53100	58
434	20230714	130200	524819300	53200	53200	53200	53000	7
435	20230714	130100	524447500	53100	53300	53300	53100	18
436	20230714	130000	523490400	53300	53300	53300	53100	21
437	20230714	125900	522374300	53200	53100	53300	53100	30
438	20230714	125800	520777500	53200	53300	53300	53100	18
439	20230714	125700	519820600	53200	53200	53200	53200	7
440	20230714	125600	519448200	53100	53200	53300	53100	46
441	20230714	125500	516999700	53200	53200	53200	53200	14
442	20230714	125400	516254900	53200	53200	53300	53200	12
443	20230714	125300	515615700	53200	53200	53200	53200	6
444	20230714	125200	515296500	53100	53200	53200	53100	34
445	20230714	125100	513490800	53100	53300	53300	53100	25
446	20230714	125000	512160600	53200	53200	53200	53200	4
447	20230714	124900	511947800	53200	53100	53200	53100	31
448	20230714	124800	510300300	53300	53300	53300	53100	22
449	20230714	124700	509129900	53200	53100	53200	53100	6
450	20230714	124600	508811200	53200	53300	53300	53200	10
451	20230714	124500	508278600	53200	53100	53200	53000	51
452	20230714	124400	505571500	53200	53200	53200	53100	11
453	20230714	124300	504986400	53100	53300	53300	53100	15
454	20230714	124200	504188600	53200	53100	53200	53100	18
455	20230714	124100	503232400	53200	53100	53200	53100	19
456	20230714	124000	502222600	53100	53100	53300	53100	8
457	20230714	123900	501797400	53200	53200	53200	53200	11
458	20230714	123800	501212200	53100	53200	53300	53100	11
459	20230714	123700	500626900	53100	53300	53300	53100	27
460	20230714	123600	499192400	53100	53200	53300	53100	14
461	20230714	123500	498447100	53100	53200	53200	53100	18
462	20230714	123400	497490900	53100	53000	53200	53000	50
463	20230714	123300	494834500	53000	53100	53100	53000	13
464	20230714	123200	494144500	53100	53100	53200	53100	16
465	20230714	123100	493294600	53100	53200	53200	53100	6
466	20230714	123000	492975500	53000	53200	53200	53000	27
467	20230714	122900	491543600	53200	53200	53200	53100	7
468	20230714	122800	491171700	53200	53200	53300	53200	20
469	20230714	122700	490106000	53300	53300	53300	53100	12
470	20230714	122600	489467300	53300	53000	53300	52900	50
471	20230714	122500	486817200	53000	53200	53200	53000	40
472	20230714	122400	484690900	53100	53000	53100	53000	11
473	20230714	122300	484107000	53100	53000	53100	52900	7
474	20230714	122200	483736000	53000	53100	53100	53000	36
475	20230714	122100	481827300	53100	53000	53100	53000	10
476	20230714	122000	481296600	53000	53000	53200	53000	16
477	20230714	121900	480448000	53200	53200	53200	53000	24
478	20230714	121800	479173100	53200	53200	53300	53200	11
479	20230714	121700	478587400	53100	53200	53300	53100	10
480	20230714	121600	478055400	53300	53200	53300	53100	12
481	20230714	121500	477417200	53100	53200	53200	53100	17
482	20230714	121400	476513800	53100	53100	53200	53100	138
483	20230714	121300	469174200	53200	53200	53200	53100	22
484	20230714	121200	468003900	53100	53000	53200	53000	16
485	20230714	121100	467154300	53100	53100	53100	53000	35
486	20230714	121000	465298200	53100	53100	53100	53100	4
487	20230714	120900	465085800	53000	53200	53200	53000	20
488	20230714	120800	464024800	53100	53200	53200	53000	16
489	20230714	120700	463174100	53200	53100	53200	53000	68
490	20230714	120600	459564500	53200	53100	53200	53000	69
491	20230714	120500	455901000	53100	53000	53100	53000	144
492	20230714	120400	448264600	52900	52900	52900	52800	33
493	20230714	120300	446519000	52800	52800	52900	52800	47
494	20230714	120200	444037100	52900	53000	53000	52800	7
495	20230714	120100	443666800	52900	52800	53000	52800	94
496	20230714	120000	438700900	52800	52700	52800	52700	44
497	20230714	115900	436381800	52700	52800	52900	52700	70
498	20230714	115800	432687900	52900	52700	52900	52700	43
499	20230714	115700	430418800	52900	52900	52900	52700	13
500	20230714	115600	429732600	52800	52700	52900	52700	72
501	20230714	115500	425934600	52700	52900	52900	52700	57
502	20230714	115400	422927300	52800	52800	52800	52700	69
503	20230714	115300	419286900	52700	53000	53000	52700	41
504	20230714	115200	417122700	52900	52800	52900	52700	76
505	20230714	115100	413110900	52800	52800	52800	52700	23
506	20230714	115000	411897000	52800	52700	52900	52700	23
507	20230714	114900	410682900	52700	52700	52800	52700	47
508	20230714	114800	408205700	52700	52900	52900	52700	73
509	20230714	114700	404352000	52800	52800	52900	52800	45
510	20230714	114600	401975600	52800	52800	52900	52700	75
511	20230714	114500	398015100	52900	52700	52900	52700	18
512	20230714	114400	397064300	52700	52800	52800	52700	56
513	20230714	114300	394112800	52700	52900	52900	52700	58
514	20230714	114200	391050600	52800	52800	52900	52800	43
515	20230714	114100	388779400	52800	52900	52900	52800	47
516	20230714	114000	386297200	52800	52800	52900	52800	33
517	20230714	113900	384554600	52800	52800	52900	52800	42
518	20230714	113800	382336600	52900	52800	52900	52800	45
519	20230714	113700	379959600	52800	52800	52900	52800	26
520	20230714	113600	378586500	52800	52800	53000	52800	58
521	20230714	113500	375516900	52800	52900	53000	52800	49
522	20230714	113400	372923500	53000	53000	53000	52900	20
523	20230714	113300	371864800	52900	52900	53000	52900	60
524	20230714	113200	368690500	52900	53000	53100	52900	41
525	20230714	113100	366520500	53000	52800	53000	52800	39
526	20230714	113000	364460700	52800	52800	52900	52800	85
527	20230714	112900	359971200	53000	52900	53000	52800	58
528	20230714	112800	356904600	53000	52900	53000	52800	15
529	20230714	112700	356110500	52800	52900	52900	52800	61
530	20230714	112600	352887900	52800	52800	53000	52800	44
531	20230714	112500	350564200	52800	52800	52900	52800	49
532	20230714	112400	347976000	52900	52800	52900	52800	42
533	20230714	112300	345757700	52800	52900	52900	52800	46
534	20230714	112200	343326700	53000	53000	53000	52900	11
535	20230714	112100	342743800	52800	52700	53000	52700	144
536	20230714	112000	335130900	52800	52900	52900	52700	59
537	20230714	111900	332015400	52800	53000	53000	52700	869
538	20230714	111800	286119900	52900	52900	53000	52900	56
539	20230714	111700	283157300	53000	53000	53100	53000	11
540	20230714	111600	282574100	53000	52900	53000	52900	41
541	20230714	111500	280405000	52900	52900	53100	52900	152
542	20230714	111400	272348700	52900	52900	53000	52900	60
543	20230714	111300	269174200	52900	53100	53100	52900	43
544	20230714	111200	266898200	53000	52900	53100	52900	53
545	20230714	111100	264091100	52900	52900	53100	52900	11
546	20230714	111000	263508700	52900	53000	53100	52900	75
547	20230714	110900	259539300	53000	53100	53100	53000	38
548	20230714	110800	257524800	53000	53000	53100	53000	58
549	20230714	110700	254450700	53000	53100	53100	53000	53
550	20230714	110600	251640800	53000	53100	53100	53000	38
551	20230714	110500	249625400	53100	53000	53200	53000	66
552	20230714	110400	246121700	53000	53000	53000	53000	45
553	20230714	110300	243736700	53000	53000	53000	53000	74
554	20230714	110200	239814700	53000	53000	53100	53000	19
555	20230714	110100	238806400	53000	53000	53000	53000	19
556	20230714	110000	237799400	53000	53000	53000	53000	13
557	20230714	105900	237110400	53100	53000	53100	53000	31
558	20230714	105800	235466200	53000	53000	53100	53000	11
559	20230714	105700	234883100	53000	53000	53000	53000	25
560	20230714	105600	233558100	53100	53100	53100	53000	27
561	20230714	105500	232126900	53100	53000	53100	53000	26
562	20230714	105400	230748700	53000	53000	53100	53000	25
563	20230714	105300	229423600	53000	53000	53200	53000	12
564	20230714	105200	228787100	53000	53000	53200	53000	52
565	20230714	105100	226026000	53000	53000	53000	53000	28
566	20230714	105000	224542000	53100	53000	53100	53000	19
567	20230714	104900	223534000	53000	53000	53200	53000	21
568	20230714	104800	222418800	53100	53000	53100	53000	6
569	20230714	104700	222100700	53000	53000	53200	53000	41
570	20230714	104600	219926600	53000	53000	53100	53000	16
571	20230714	104500	219077900	53000	53000	53000	53000	11
572	20230714	104400	218494900	53100	53100	53100	53000	29
573	20230714	104300	216957000	53100	53000	53200	53000	18
574	20230714	104200	216000900	53000	53000	53100	53000	14
575	20230714	104100	215258400	53100	53000	53100	53000	14
576	20230714	104000	214516300	53100	53000	53100	53000	23
577	20230714	103900	213297100	53200	53000	53200	53000	27
578	20230714	103800	211863700	53100	53100	53100	53000	10
579	20230714	103700	211333100	53100	53100	53100	53100	12
580	20230714	103600	210695900	53100	53100	53200	53100	37
581	20230714	103500	208729500	53000	53000	53000	53000	11
582	20230714	103400	208146500	53000	53000	53000	53000	19
583	20230714	103300	207139500	53000	53200	53200	53000	5
584	20230714	103200	206874300	53100	53100	53100	53000	47
585	20230714	103100	204380600	52900	53000	53000	52900	56
586	20230714	103000	201416200	53000	53000	53100	53000	9
587	20230714	102900	200939100	53000	53000	53100	53000	28
588	20230714	102800	199454600	53000	53000	53100	53000	30
589	20230714	102700	197864500	53000	53000	53100	53000	8
590	20230714	102600	197440400	53100	53000	53100	53000	16
591	20230714	102500	196591500	53000	53200	53200	53000	41
592	20230714	102400	194415400	53100	53100	53200	53000	23
593	20230714	102300	193195300	53000	53000	53000	53000	3
594	20230714	102200	193036300	53100	52900	53100	52900	38
595	20230714	102100	191021400	53000	53100	53100	53000	31
596	20230714	102000	189378200	53000	52900	53200	52900	83
597	20230714	101900	184972100	52900	52900	53000	52900	80
598	20230714	101800	180733100	52900	52900	53000	52900	16
599	20230714	101700	179886600	53000	52900	53000	52900	38
600	20230714	101600	177875300	53000	52900	53100	52900	25
601	20230714	101500	176550400	52900	52900	53100	52900	32
602	20230714	101400	174854700	52900	52900	52900	52900	8
603	20230714	101300	174431500	53000	53000	53000	52900	29
604	20230714	101200	172896600	53000	52900	53100	52900	21
605	20230714	101100	171784700	52900	53000	53000	52900	15
606	20230714	101000	170990300	52900	53000	53100	52900	26
607	20230714	100900	169612300	53000	52900	53100	52900	85
608	20230714	100800	165106800	52900	53000	53000	52900	14
609	20230714	100700	164365900	53000	53100	53100	53000	10
610	20230714	100600	163835700	53100	52900	53200	52900	117
611	20230714	100500	157629700	53000	52900	53000	52900	18
612	20230714	100400	156677400	52900	53000	53000	52900	57
613	20230714	100300	153657100	53000	53000	53000	53000	20
614	20230714	100200	152597100	53000	53000	53000	53000	36
615	20230714	100100	150689100	53000	53000	53000	53000	13
616	20230714	100000	150000100	53000	53000	53000	53000	6
617	20230714	095900	149682100	53000	53000	53100	53000	20
618	20230714	095800	148622000	53000	53000	53000	53000	28
619	20230714	095700	147138000	53000	53000	53000	52900	24
620	20230714	095600	145866500	52900	52900	53000	52900	7
621	20230714	095500	145496100	52900	53000	53100	52900	156
622	20230714	095400	137229200	53000	53000	53000	53000	21
623	20230714	095300	136116200	53000	53000	53100	53000	4
624	20230714	095200	135904100	53000	53100	53100	53000	38
625	20230714	095100	133889200	53100	53100	53200	53100	55
626	20230714	095000	130968500	53100	53100	53100	53100	1
627	20230714	094900	130915400	53100	53200	53200	53100	9
628	20230714	094800	130437300	53100	53100	53100	53100	6
629	20230714	094700	130118700	53100	53100	53100	53100	83
630	20230714	094600	125711400	53100	53000	53100	53000	7
631	20230714	094500	125339900	53000	53000	53000	53000	20
632	20230714	094400	124279900	53000	53100	53100	53000	7
633	20230714	094300	123908800	53000	53000	53000	53000	22
634	20230714	094200	122742800	53000	53100	53100	53000	2
635	20230714	094100	122636700	53200	53000	53200	53000	18
636	20230714	094000	121680600	53000	53100	53100	53000	190
637	20230714	093900	111592100	53100	53300	53300	53100	473
638	20230714	093800	86415900	53300	53300	53300	53300	6
639	20230714	093700	86096100	53400	53400	53400	53400	2
640	20230714	093600	85989300	53400	53400	53500	53300	39
641	20230714	093500	83906300	53400	53500	53500	53400	12
642	20230714	093400	83264500	53400	53300	53500	53300	239
643	20230714	093300	70492200	53400	53300	53400	53300	13
644	20230714	093200	69799100	53300	53400	53400	53300	26
645	20230714	093100	68412800	53500	53300	53500	53300	14
646	20230714	093000	67665700	53300	53300	53300	53300	5
647	20230714	092900	67399200	53300	53300	53300	53300	5
648	20230714	092800	67132700	53300	53300	53400	53300	27
649	20230714	092700	65693500	53300	53300	53300	53300	2
650	20230714	092600	65586900	53400	53300	53400	53300	15
651	20230714	092500	64786300	53300	53400	53400	53300	48
652	20230714	092400	62225500	53300	53300	53300	53300	17
653	20230714	092300	61319400	53300	53300	53300	53300	11
654	20230714	092200	60733100	53400	53300	53400	53300	9
655	20230714	092100	60253300	53500	53300	53500	53300	25
656	20230714	092000	58916900	53300	53400	53400	53300	88
657	20230714	091900	54219800	53400	53400	53400	53400	1
658	20230714	091800	54166400	53400	53400	53400	53400	11
659	20230714	091700	53579000	53500	53400	53500	53400	23
660	20230714	091600	52350700	53400	53500	53500	53400	8
661	20230714	091500	51922800	53500	53500	53500	53500	12
662	20230714	091400	51280800	53500	53600	53600	53500	7
663	20230714	091300	50906100	53600	53500	53600	53400	31
664	20230714	091200	49248700	53500	53500	53500	53500	9
665	20230714	091100	48767200	53400	53300	53400	53300	6
666	20230714	091000	48447300	53300	53300	53900	53300	405
667	20230714	090900	26669400	53400	53300	53500	53300	37
668	20230714	090800	24694500	53400	53300	53400	53300	68
669	20230714	090700	21063900	53300	53300	53300	53300	12
670	20230714	090600	20424300	53400	53300	53400	53300	2
671	20230714	090500	20317600	53300	53300	53300	53200	102
672	20230714	090400	14881400	53200	53200	53300	53200	45
673	20230714	090300	12483100	53200	53300	53300	53200	124
674	20230714	090200	5874000	53400	53400	53500	53300	69
675	20230714	090100	2188800	53400	53400	53400	53400	9
676	20230714	090000	1708200	53400	53400	53400	53300	32