KissMeData/069620/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193300	6788885900	92400	92400	92400	92400	2171
3	20230707	193200	6788885900	92400	92400	92400	92400	0
4	20230707	193100	6788885900	92400	92400	92400	92400	0
5	20230707	193000	6788885900	92400	92400	92400	92400	0
6	20230707	192900	6788885900	92400	92400	92400	92400	0
7	20230707	192800	6788885900	92400	92400	92400	92400	0
8	20230707	192700	6788885900	92400	92400	92400	92400	0
9	20230707	192600	6788885900	92400	92400	92400	92400	0
10	20230707	192500	6788885900	92400	92400	92400	92400	0
11	20230707	192400	6788885900	92400	92400	92400	92400	0
12	20230707	192300	6788885900	92400	92400	92400	92400	0
13	20230707	192200	6788885900	92400	92400	92400	92400	0
14	20230707	192100	6788885900	92400	92400	92400	92400	0
15	20230707	192000	6788885900	92400	92400	92400	92400	0
16	20230707	191900	6788885900	92400	92400	92400	92400	0
17	20230707	191800	6788885900	92400	92400	92400	92400	0
18	20230707	191700	6788885900	92400	92400	92400	92400	0
19	20230707	191600	6788885900	92400	92400	92400	92400	0
20	20230707	191500	6788885900	92400	92400	92400	92400	0
21	20230707	191400	6788885900	92400	92400	92400	92400	0
22	20230707	191300	6788885900	92400	92400	92400	92400	0
23	20230707	191200	6788885900	92400	92400	92400	92400	0
24	20230707	191100	6788885900	92400	92400	92400	92400	0
25	20230707	191000	6788885900	92400	92400	92400	92400	0
26	20230707	190900	6788885900	92400	92400	92400	92400	0
27	20230707	190800	6788885900	92400	92400	92400	92400	0
28	20230707	190700	6788885900	92400	92400	92400	92400	0
29	20230707	190600	6788885900	92400	92400	92400	92400	0
30	20230707	190500	6788885900	92400	92400	92400	92400	0
31	20230707	190400	6788885900	92400	92400	92400	92400	0
32	20230707	190300	6788885900	92400	92400	92400	92400	2171
33	20230707	190200	6788885900	92400	92400	92400	92400	0
34	20230707	190100	6788885900	92400	92400	92400	92400	0
35	20230707	190000	6788885900	92400	92400	92400	92400	0
36	20230707	185900	6788885900	92400	92400	92400	92400	0
37	20230707	185800	6788885900	92400	92400	92400	92400	0
38	20230707	185700	6788885900	92400	92400	92400	92400	0
39	20230707	185600	6788885900	92400	92400	92400	92400	0
40	20230707	185500	6788885900	92400	92400	92400	92400	0
41	20230707	185400	6788885900	92400	92400	92400	92400	0
42	20230707	185300	6788885900	92400	92400	92400	92400	0
43	20230707	185200	6788885900	92400	92400	92400	92400	0
44	20230707	185100	6788885900	92400	92400	92400	92400	0
45	20230707	185000	6788885900	92400	92400	92400	92400	0
46	20230707	184900	6788885900	92400	92400	92400	92400	0
47	20230707	184800	6788885900	92400	92400	92400	92400	0
48	20230707	184700	6788885900	92400	92400	92400	92400	0
49	20230707	184600	6788885900	92400	92400	92400	92400	0
50	20230707	184500	6788885900	92400	92400	92400	92400	0
51	20230707	184400	6788885900	92400	92400	92400	92400	0
52	20230707	184300	6788885900	92400	92400	92400	92400	0
53	20230707	184200	6788885900	92400	92400	92400	92400	0
54	20230707	184100	6788885900	92400	92400	92400	92400	0
55	20230707	184000	6788885900	92400	92400	92400	92400	0
56	20230707	183900	6788885900	92400	92400	92400	92400	0
57	20230707	183800	6788885900	92400	92400	92400	92400	0
58	20230707	183700	6788885900	92400	92400	92400	92400	0
59	20230707	183600	6788885900	92400	92400	92400	92400	0
60	20230707	183500	6788885900	92400	92400	92400	92400	0
61	20230707	183400	6788885900	92400	92400	92400	92400	0
62	20230707	183300	6788885900	92400	92400	92400	92400	2171
63	20230707	183200	6788885900	92400	92400	92400	92400	0
64	20230707	183100	6788885900	92400	92400	92400	92400	0
65	20230707	183000	6788885900	92400	92400	92400	92400	0
66	20230707	182900	6788885900	92400	92400	92400	92400	0
67	20230707	182800	6788885900	92400	92400	92400	92400	0
68	20230707	182700	6788885900	92400	92400	92400	92400	0
69	20230707	182600	6788885900	92400	92400	92400	92400	0
70	20230707	182500	6788885900	92400	92400	92400	92400	0
71	20230707	182400	6788885900	92400	92400	92400	92400	0
72	20230707	182300	6788885900	92400	92400	92400	92400	0
73	20230707	182200	6788885900	92400	92400	92400	92400	0
74	20230707	182100	6788885900	92400	92400	92400	92400	0
75	20230707	182000	6788885900	92400	92400	92400	92400	0
76	20230707	181900	6788885900	92400	92400	92400	92400	0
77	20230707	181800	6788885900	92400	92400	92400	92400	0
78	20230707	181700	6788885900	92400	92400	92400	92400	0
79	20230707	181600	6788885900	92400	92400	92400	92400	0
80	20230707	181500	6788885900	92400	92400	92400	92400	0
81	20230707	181400	6788885900	92400	92400	92400	92400	0
82	20230707	181300	6788885900	92400	92400	92400	92400	0
83	20230707	181200	6788885900	92400	92400	92400	92400	0
84	20230707	181100	6788885900	92400	92400	92400	92400	0
85	20230707	181000	6788885900	92400	92400	92400	92400	0
86	20230707	180900	6788885900	92400	92400	92400	92400	0
87	20230707	180800	6788885900	92400	92400	92400	92400	0
88	20230707	180700	6788885900	92400	92400	92400	92400	0
89	20230707	180600	6788885900	92400	92400	92400	92400	0
90	20230707	180500	6788885900	92400	92400	92400	92400	0
91	20230707	180400	6788885900	92400	92400	92400	92400	0
92	20230707	180300	6788885900	92400	92400	92400	92400	2171
93	20230707	180200	6788885900	92400	92400	92400	92400	0
94	20230707	180100	6788885900	92400	92400	92400	92400	0
95	20230707	180000	6788885900	92400	92400	92400	92400	0
96	20230707	175900	6788885900	92400	92400	92400	92400	0
97	20230707	175800	6788885900	92400	92400	92400	92400	0
98	20230707	175700	6788885900	92400	92400	92400	92400	0
99	20230707	175600	6788885900	92400	92400	92400	92400	0
100	20230707	175500	6788885900	92400	92400	92400	92400	0
101	20230707	175400	6788885900	92400	92400	92400	92400	0
102	20230707	175300	6788885900	92400	92400	92400	92400	0
103	20230707	175200	6788885900	92400	92400	92400	92400	0
104	20230707	175100	6788885900	92400	92400	92400	92400	0
105	20230707	175000	6788885900	92400	92400	92400	92400	0
106	20230707	174900	6788885900	92400	92400	92400	92400	0
107	20230707	174800	6788885900	92400	92400	92400	92400	0
108	20230707	174700	6788885900	92400	92400	92400	92400	0
109	20230707	174600	6788885900	92400	92400	92400	92400	0
110	20230707	174500	6788885900	92400	92400	92400	92400	0
111	20230707	174400	6788885900	92400	92400	92400	92400	0
112	20230707	174300	6788885900	92400	92400	92400	92400	0
113	20230707	174200	6788885900	92400	92400	92400	92400	0
114	20230707	174100	6788885900	92400	92400	92400	92400	0
115	20230707	174000	6788885900	92400	92400	92400	92400	0
116	20230707	173900	6788885900	92400	92400	92400	92400	0
117	20230707	173800	6788885900	92400	92400	92400	92400	0
118	20230707	173700	6788885900	92400	92400	92400	92400	0
119	20230707	173600	6788885900	92400	92400	92400	92400	0
120	20230707	173500	6788885900	92400	92400	92400	92400	0
121	20230707	173400	6788885900	92400	92400	92400	92400	0
122	20230707	173300	6788885900	92400	92400	92400	92400	2171
123	20230707	173200	6788885900	92400	92400	92400	92400	0
124	20230707	173100	6788885900	92400	92400	92400	92400	0
125	20230707	173000	6788885900	92400	92400	92400	92400	0
126	20230707	172900	6788885900	92400	92400	92400	92400	0
127	20230707	172800	6788885900	92400	92400	92400	92400	0
128	20230707	172700	6788885900	92400	92400	92400	92400	0
129	20230707	172600	6788885900	92400	92400	92400	92400	0
130	20230707	172500	6788885900	92400	92400	92400	92400	0
131	20230707	172400	6788885900	92400	92400	92400	92400	0
132	20230707	172300	6788885900	92400	92400	92400	92400	0
133	20230707	172200	6788885900	92400	92400	92400	92400	0
134	20230707	172100	6788885900	92400	92400	92400	92400	0
135	20230707	172000	6788885900	92400	92400	92400	92400	0
136	20230707	171900	6788885900	92400	92400	92400	92400	0
137	20230707	171800	6788885900	92400	92400	92400	92400	0
138	20230707	171700	6788885900	92400	92400	92400	92400	0
139	20230707	171600	6788885900	92400	92400	92400	92400	0
140	20230707	171500	6788885900	92400	92400	92400	92400	0
141	20230707	171400	6788885900	92400	92400	92400	92400	0
142	20230707	171300	6788885900	92400	92400	92400	92400	0
143	20230707	171200	6788885900	92400	92400	92400	92400	0
144	20230707	171100	6788885900	92400	92400	92400	92400	0
145	20230707	171000	6788885900	92400	92400	92400	92400	0
146	20230707	170900	6788885900	92400	92400	92400	92400	0
147	20230707	170800	6788885900	92400	92400	92400	92400	0
148	20230707	170700	6788885900	92400	92400	92400	92400	0
149	20230707	170600	6788885900	92400	92400	92400	92400	0
150	20230707	170500	6788885900	92400	92400	92400	92400	0
151	20230707	170400	6788885900	92400	92400	92400	92400	0
152	20230707	170300	6788885900	92400	92400	92400	92400	2171
153	20230707	170200	6788885900	92400	92400	92400	92400	0
154	20230707	170100	6788885900	92400	92400	92400	92400	0
155	20230707	170000	6788885900	92400	92400	92400	92400	0
156	20230707	165900	6788885900	92400	92400	92400	92400	0
157	20230707	165800	6788885900	92400	92400	92400	92400	0
158	20230707	165700	6788885900	92400	92400	92400	92400	0
159	20230707	165600	6788885900	92400	92400	92400	92400	0
160	20230707	165500	6788885900	92400	92400	92400	92400	0
161	20230707	165400	6788885900	92400	92400	92400	92400	0
162	20230707	165300	6788885900	92400	92400	92400	92400	0
163	20230707	165200	6788885900	92400	92400	92400	92400	0
164	20230707	165100	6788885900	92400	92400	92400	92400	0
165	20230707	165000	6788885900	92400	92400	92400	92400	0
166	20230707	164900	6788885900	92400	92400	92400	92400	0
167	20230707	164800	6788885900	92400	92400	92400	92400	0
168	20230707	164700	6788885900	92400	92400	92400	92400	0
169	20230707	164600	6788885900	92400	92400	92400	92400	0
170	20230707	164500	6788885900	92400	92400	92400	92400	0
171	20230707	164400	6788885900	92400	92400	92400	92400	0
172	20230707	164300	6788885900	92400	92400	92400	92400	0
173	20230707	164200	6788885900	92400	92400	92400	92400	0
174	20230707	164100	6788885900	92400	92400	92400	92400	0
175	20230707	164000	6788885900	92400	92400	92400	92400	0
176	20230707	163900	6788885900	92400	92400	92400	92400	0
177	20230707	163800	6788885900	92400	92400	92400	92400	0
178	20230707	163700	6788885900	92400	92400	92400	92400	0
179	20230707	163600	6788885900	92400	92400	92400	92400	0
180	20230707	163500	6788885900	92400	92400	92400	92400	0
181	20230707	163400	6788885900	92400	92400	92400	92400	0
182	20230707	163300	6788885900	92400	92400	92400	92400	2171
183	20230707	163200	6788885900	92400	92400	92400	92400	0
184	20230707	163100	6788885900	92400	92400	92400	92400	0
185	20230707	163000	6788885900	92400	92400	92400	92400	0
186	20230707	162900	6788885900	92400	92400	92400	92400	0
187	20230707	162800	6788885900	92400	92400	92400	92400	0
188	20230707	162700	6788885900	92400	92400	92400	92400	0
189	20230707	162600	6788885900	92400	92400	92400	92400	0
190	20230707	162500	6788885900	92400	92400	92400	92400	0
191	20230707	162400	6788885900	92400	92400	92400	92400	0
192	20230707	162300	6788885900	92400	92400	92400	92400	0
193	20230707	162200	6788885900	92400	92400	92400	92400	0
194	20230707	162100	6788885900	92400	92400	92400	92400	0
195	20230707	162000	6788885900	92400	92400	92400	92400	0
196	20230707	161900	6788885900	92400	92400	92400	92400	0
197	20230707	161800	6788885900	92400	92400	92400	92400	0
198	20230707	161700	6788885900	92400	92400	92400	92400	0
199	20230707	161600	6788885900	92400	92400	92400	92400	0
200	20230707	161500	6788885900	92400	92400	92400	92400	0
201	20230707	161400	6788885900	92400	92400	92400	92400	0
202	20230707	161300	6788885900	92400	92400	92400	92400	0
203	20230707	161200	6788885900	92400	92400	92400	92400	0
204	20230707	161100	6788885900	92400	92400	92400	92400	0
205	20230707	161000	6788885900	92400	92400	92400	92400	0
206	20230707	160900	6788885900	92400	92400	92400	92400	0
207	20230707	160800	6788885900	92400	92400	92400	92400	0
208	20230707	160700	6788885900	92400	92400	92400	92400	0
209	20230707	160600	6788885900	92400	92400	92400	92400	0
210	20230707	160500	6788885900	92400	92400	92400	92400	0
211	20230707	160400	6788885900	92400	92400	92400	92400	0
212	20230707	160300	6788885900	92400	92400	92400	92400	2171
213	20230707	160200	6788885900	92400	92400	92400	92400	0
214	20230707	160100	6788885900	92400	92400	92400	92400	0
215	20230707	160000	6788885900	92400	92400	92400	92400	0
216	20230707	155900	6788885900	92400	92400	92400	92400	0
217	20230707	155800	6788885900	92400	92400	92400	92400	0
218	20230707	155700	6788885900	92400	92400	92400	92400	0
219	20230707	155600	6788885900	92400	92400	92400	92400	0
220	20230707	155500	6788885900	92400	92400	92400	92400	0
221	20230707	155400	6788885900	92400	92400	92400	92400	0
222	20230707	155300	6788885900	92400	92400	92400	92400	0
223	20230707	155200	6788885900	92400	92400	92400	92400	0
224	20230707	155100	6788885900	92400	92400	92400	92400	0
225	20230707	155000	6788885900	92400	92400	92400	92400	0
226	20230707	154900	6788885900	92400	92400	92400	92400	0
227	20230707	154800	6788885900	92400	92400	92400	92400	0
228	20230707	154700	6788885900	92400	92400	92400	92400	0
229	20230707	154600	6788885900	92400	92400	92400	92400	0
230	20230707	154500	6788885900	92400	92400	92400	92400	0
231	20230707	154400	6788885900	92400	92400	92400	92400	0
232	20230707	154300	6788885900	92400	92400	92400	92400	0
233	20230707	154200	6788885900	92400	92400	92400	92400	0
234	20230707	154100	6788885900	92400	92400	92400	92400	0
235	20230707	154000	6788885900	92400	92400	92400	92400	0
236	20230707	153900	6788885900	92400	92400	92400	92400	0
237	20230707	153800	6788885900	92400	92400	92400	92400	0
238	20230707	153700	6788885900	92400	92400	92400	92400	0
239	20230707	153600	6788885900	92400	92400	92400	92400	0
240	20230707	153500	6788885900	92400	92400	92400	92400	0
241	20230707	153400	6788885900	92400	92400	92400	92400	0
242	20230707	153300	6788885900	92400	92400	92400	92400	2171
243	20230707	153200	6788885900	92400	92400	92400	92400	0
244	20230707	153100	6788885900	92400	92400	92400	92400	0
245	20230707	153000	6788885900	92400	92400	92400	92400	2171
246	20230707	152900	6588285500	92400	92400	92400	92400	0
247	20230707	152800	6588285500	92400	92400	92400	92400	0
248	20230707	152700	6588285500	92400	92400	92400	92400	0
249	20230707	152600	6588285500	92400	92400	92400	92400	0
250	20230707	152500	6588285500	92400	92400	92400	92400	0
251	20230707	152400	6588285500	92400	92400	92400	92400	0
252	20230707	152300	6588285500	92400	92400	92400	92400	0
253	20230707	152200	6588285500	92400	92400	92400	92400	0
254	20230707	152100	6588285500	92400	92400	92400	92400	0
255	20230707	152000	6588285500	92400	92400	92400	92400	0
256	20230707	151900	6588285500	92400	92200	92400	92200	187
257	20230707	151800	6571031700	92200	92100	92200	92000	121
258	20230707	151700	6559885300	92100	92000	92100	92000	142
259	20230707	151600	6546813100	92100	92200	92200	92000	97
260	20230707	151500	6537877700	92200	92300	92300	92100	311
261	20230707	151400	6509195900	92300	92300	92300	92200	166
262	20230707	151300	6493874900	92300	92200	92300	92100	114
263	20230707	151200	6483360300	92200	92000	92200	91900	320
264	20230707	151100	6453904500	91900	92000	92000	91900	335
265	20230707	151000	6423085300	92000	92000	92000	91900	332
266	20230707	150900	6392542600	92000	92000	92000	91900	84
267	20230707	150800	6384815200	92000	92000	92000	91900	447
268	20230707	150700	6343730700	92000	92000	92000	91900	69
269	20230707	150600	6337383000	92000	91900	92000	91900	157
270	20230707	150500	6322952000	92000	92000	92000	91900	35
271	20230707	150400	6319732400	91900	92000	92000	91900	277
272	20230707	150300	6294254800	92000	92100	92200	91900	337
273	20230707	150200	6263238700	92000	92000	92100	91900	39
274	20230707	150100	6259649000	91900	92100	92100	91800	957
275	20230707	150000	6171587000	92100	91500	92100	91500	504
276	20230707	145900	6125311600	91600	91600	91600	91600	28
277	20230707	145800	6122746800	91600	91600	91600	91500	60
278	20230707	145700	6117255800	91600	91600	91600	91500	62
279	20230707	145600	6111581500	91600	91600	91600	91500	8
280	20230707	145500	6110848800	91600	91600	91600	91600	14
281	20230707	145400	6109566400	91600	91900	91900	91600	319
282	20230707	145300	6080303100	91900	91900	91900	91900	4
283	20230707	145200	6079935500	91900	91800	91900	91700	110
284	20230707	145100	6069840700	91800	91800	91800	91800	12
285	20230707	145000	6068739100	91800	91800	91800	91800	41
286	20230707	144900	6064975300	91700	91800	91800	91700	171
287	20230707	144800	6049283700	92000	91700	92000	91700	182
288	20230707	144700	6032583300	91700	91700	91700	91600	54
289	20230707	144600	6027636400	91600	91700	91700	91600	35
290	20230707	144500	6024430100	91700	91700	91700	91700	15
291	20230707	144400	6023054600	91700	91900	91900	91700	181
292	20230707	144300	6006443700	91900	91900	91900	91900	140
293	20230707	144200	5993577700	91900	92000	92100	91800	308
294	20230707	144100	5965251300	92000	91300	92000	91300	1138
295	20230707	144000	5860908600	91300	91300	91300	91200	14
296	20230707	143900	5859630500	91200	91300	91300	91200	383
297	20230707	143800	5824669800	91400	91300	91400	91300	112
298	20230707	143700	5814443000	91300	91400	91400	91300	229
299	20230707	143600	5793515300	91400	91400	91400	91400	9
300	20230707	143500	5792692700	91400	91500	91600	91400	265
301	20230707	143400	5768461200	91500	91600	91600	91500	71
302	20230707	143300	5761962600	91600	91600	91600	91600	28
303	20230707	143200	5759397800	91600	91600	91600	91500	104
304	20230707	143100	5749876300	91600	91500	91600	91500	71
305	20230707	143000	5743378300	91500	91500	91500	91500	34
306	20230707	142900	5740267300	91400	91600	91600	91400	235
307	20230707	142800	5718764500	91600	91500	91600	91500	52
308	20230707	142700	5714006300	91500	91400	91500	91400	55
309	20230707	142600	5708978700	91400	91500	91500	91400	45
310	20230707	142500	5704864900	91500	91600	91600	91400	142
311	20230707	142400	5691875500	91700	91400	91700	91400	276
312	20230707	142300	5666609400	91500	91500	91500	91500	17
313	20230707	142200	5665053900	91500	91400	91500	91400	70
314	20230707	142100	5658653900	91500	91600	91600	91500	107
315	20230707	142000	5648861600	91600	91500	91600	91500	29
316	20230707	141900	5646206500	91500	91800	91800	91500	199
317	20230707	141800	5627978700	91700	91700	91700	91700	70
318	20230707	141700	5621559700	91700	91800	91800	91700	162
319	20230707	141600	5606703400	91800	91800	91800	91800	54
320	20230707	141500	5601746200	91900	91900	91900	91800	121
321	20230707	141400	5590637800	91800	92000	92000	91800	174
322	20230707	141300	5574641600	92000	92000	92000	92000	43
323	20230707	141200	5570685600	92000	92000	92100	91900	390
324	20230707	141100	5534810300	92000	92000	92000	92000	26
325	20230707	141000	5532418300	91900	91900	92000	91900	134
326	20230707	140900	5520102100	91900	91800	91900	91800	218
327	20230707	140800	5500080800	91800	91700	91800	91700	255
328	20230707	140700	5476694000	91700	91700	91700	91600	77
329	20230707	140600	5469639000	91700	91700	91700	91600	101
330	20230707	140500	5460384800	91700	91500	91700	91500	124
331	20230707	140400	5449032100	91500	91500	91500	91400	103
332	20230707	140300	5439612700	91500	91500	91500	91500	73
333	20230707	140200	5432933200	91500	91500	91500	91400	67
334	20230707	140100	5426807700	91500	91400	91500	91400	60
335	20230707	140000	5421319800	91400	91400	91400	91400	35
336	20230707	135900	5418120800	91300	91300	91400	91300	91
337	20230707	135800	5409810000	91300	91400	91400	91300	115
338	20230707	135700	5399305600	91400	91300	91400	91300	90
339	20230707	135600	5391086100	91300	91600	91700	91300	196
340	20230707	135500	5373145400	91600	91600	91700	91600	104
341	20230707	135400	5363618800	91700	91800	91800	91600	106
342	20230707	135300	5353903200	91700	91800	91800	91700	203
343	20230707	135200	5335279400	91800	91800	91900	91800	327
344	20230707	135100	5305260600	91800	91800	91900	91800	185
345	20230707	135000	5288277200	91800	91800	91800	91800	6
346	20230707	134900	5287726400	91800	92000	92000	91800	1042
347	20230707	134800	5191895900	92000	91800	92000	91800	221
348	20230707	134700	5171579400	91900	91800	91900	91700	297
349	20230707	134600	5144314400	91800	91700	91800	91700	52
350	20230707	134500	5139542700	91700	91700	91700	91700	90
351	20230707	134400	5131289700	91600	91700	91700	91600	179
352	20230707	134300	5114880400	91700	91700	91700	91700	40
353	20230707	134200	5111212400	91700	91600	91800	91600	180
354	20230707	134100	5094715600	91900	91100	91900	91100	1028
355	20230707	134000	5000795900	91100	91100	91100	91100	5
356	20230707	133900	5000340400	91000	91100	91100	91000	71
357	20230707	133800	4993878300	91100	91100	91100	91100	12
358	20230707	133700	4992785100	91100	91000	91100	91000	3
359	20230707	133600	4992511900	91000	91000	91100	91000	85
360	20230707	133500	4984775400	91000	91100	91100	91000	44
361	20230707	133400	4980770800	91200	91100	91200	91100	361
362	20230707	133300	4947879100	91200	91200	91200	91200	11
363	20230707	133200	4946875900	91200	91200	91200	91200	2
364	20230707	133100	4946693500	91200	91200	91300	91100	211
365	20230707	133000	4927455100	91200	91200	91200	91200	26
366	20230707	132900	4925083900	91100	91200	91200	91100	54
367	20230707	132800	4920164100	91200	91200	91200	91200	14
368	20230707	132700	4918887300	91100	91200	91200	91100	82
369	20230707	132600	4911414800	91200	90600	91300	90600	867
370	20230707	132500	4832525700	90600	90500	90600	90500	73
371	20230707	132400	4825918800	90500	90500	90600	90400	188
372	20230707	132300	4808904700	90600	90600	90600	90600	13
373	20230707	132200	4807726900	90600	90500	90600	90500	21
374	20230707	132100	4805825900	90500	90600	90600	90500	71
375	20230707	132000	4799399000	90600	90600	90600	90600	2
376	20230707	131900	4799217800	90600	90600	90600	90500	62
377	20230707	131800	4793606300	90600	90600	90600	90500	23
378	20230707	131700	4791523600	90600	90600	90600	90600	4
379	20230707	131600	4791161200	90600	90500	90600	90500	195
380	20230707	131500	4773512100	90400	90400	90400	90400	42
381	20230707	131400	4769715300	90400	90300	90400	90300	62
382	20230707	131300	4764115500	90400	90400	90400	90400	2
383	20230707	131200	4763934700	90300	90400	90500	90300	83
384	20230707	131100	4756433100	90400	90400	90400	90300	122
385	20230707	131000	4745409200	90300	90300	90300	90300	10
386	20230707	130900	4744506200	90300	90500	90500	90300	52
387	20230707	130800	4739805400	90400	90400	90400	90400	0
388	20230707	130700	4739805400	90400	90500	90500	90400	34
389	20230707	130600	4736731700	90500	90500	90500	90400	145
390	20230707	130500	4723615500	90600	90500	90600	90500	33
391	20230707	130400	4720628100	90500	90500	90500	90500	61
392	20230707	130300	4715107600	90500	90500	90500	90500	17
393	20230707	130200	4713569100	90600	90600	90600	90600	45
394	20230707	130100	4709492100	90600	90600	90600	90600	64
395	20230707	130000	4703693700	90700	90600	90700	90600	57
396	20230707	125900	4698528700	90500	90600	90600	90500	68
397	20230707	125800	4692368000	90700	90600	90700	90600	25
398	20230707	125700	4690102900	90700	90700	90700	90700	1
399	20230707	125600	4690012200	90600	90600	90600	90600	71
400	20230707	125500	4683579600	90700	90700	90700	90600	14
401	20230707	125400	4682310800	90600	90600	90600	90600	50
402	20230707	125300	4677780800	90700	90700	90700	90700	68
403	20230707	125200	4671613200	90700	90700	90700	90700	16
404	20230707	125100	4670162000	90700	90500	90700	90500	317
405	20230707	125000	4641443600	90400	90400	90400	90400	16
406	20230707	124900	4639997200	90400	90500	90500	90400	32
407	20230707	124800	4637101300	90500	90500	90600	90500	36
408	20230707	124700	4633843200	90500	90400	90500	90400	18
409	20230707	124600	4632215900	90500	90500	90500	90500	82
410	20230707	124500	4624794900	90500	90500	90500	90500	6
411	20230707	124400	4624251900	90400	90400	90400	90400	93
412	20230707	124300	4615844700	90500	90500	90500	90500	0
413	20230707	124200	4615844700	90500	90500	90500	90500	6
414	20230707	124100	4615301700	90500	90400	90500	90400	71
415	20230707	124000	4608881600	90400	90500	90500	90400	224
416	20230707	123900	4588627200	90500	90500	90500	90400	141
417	20230707	123800	4575866800	90500	90500	90500	90500	14
418	20230707	123700	4574599800	90600	90500	90600	90500	20
419	20230707	123600	4572789500	90500	90500	90500	90500	92
420	20230707	123500	4564463500	90500	90500	90500	90500	97
421	20230707	123400	4555685000	90500	90500	90600	90500	51
422	20230707	123300	4551069400	90600	90600	90600	90600	0
423	20230707	123200	4551069400	90600	90600	90600	90600	51
424	20230707	123100	4546448800	90600	90700	90700	90600	128
425	20230707	123000	4534845400	90700	90700	90700	90700	1
426	20230707	122900	4534754700	90600	90600	90600	90600	64
427	20230707	122800	4528956300	90700	90400	90700	90400	125
428	20230707	122700	4517640100	90400	90300	90400	90200	81
429	20230707	122600	4510330500	90200	90400	90400	90200	60
430	20230707	122500	4504917300	90300	90300	90300	90300	18
431	20230707	122400	4503291900	90300	90300	90300	90300	73
432	20230707	122300	4496700000	90300	90300	90400	90300	80
433	20230707	122200	4489475500	90300	90300	90300	90300	41
434	20230707	122100	4485773200	90200	90200	90200	90100	121
435	20230707	122000	4474865700	90300	90300	90300	90200	145
436	20230707	121900	4461784800	90300	90300	90300	90200	24
437	20230707	121800	4459617700	90300	90400	90400	90300	52
438	20230707	121700	4454921800	90400	90400	90400	90400	13
439	20230707	121600	4453746600	90400	90200	90400	90200	167
440	20230707	121500	4438672600	90300	90300	90400	90300	80
441	20230707	121400	4431448500	90200	90100	90200	90100	77
442	20230707	121300	4424509100	90100	90300	90300	90100	170
443	20230707	121200	4409168300	90200	90200	90300	90200	336
444	20230707	121100	4378859300	90200	90100	90200	90000	71
445	20230707	121000	4372466700	90200	90200	90200	90200	3
446	20230707	120900	4372196100	90200	90000	90200	90000	161
447	20230707	120800	4357683500	90000	89900	90100	89900	255
448	20230707	120700	4334733100	89900	90000	90000	89800	4
449	20230707	120600	4334373500	89700	90000	90000	89700	124
450	20230707	120500	4323228200	89900	89800	89900	89700	88
451	20230707	120400	4315321300	89800	89900	89900	89800	222
452	20230707	120300	4295363800	89600	89800	89800	89500	186
453	20230707	120200	4278710000	89800	89500	89800	89500	132
454	20230707	120100	4266869800	89500	89600	89600	89400	52
455	20230707	120000	4262220700	89400	89300	89500	89300	279
456	20230707	115900	4237263400	89400	89300	89400	89300	61
457	20230707	115800	4231812500	89200	89300	89300	89200	165
458	20230707	115700	4217083600	89200	89100	89200	89100	77
459	20230707	115600	4210218700	89100	89100	89200	89100	159
460	20230707	115500	4196043300	89100	89200	89300	89100	60
461	20230707	115400	4190691400	89400	89200	89400	89200	72
462	20230707	115300	4184268000	89300	89200	89300	89200	187
463	20230707	115200	4167580300	89200	89200	89300	89200	79
464	20230707	115100	4160533400	89100	89300	89300	89100	112
465	20230707	115000	4150544200	89300	89300	89300	89200	87
466	20230707	114900	4142776800	89300	89300	89400	89300	121
467	20230707	114800	4131966400	89300	89400	89500	89200	131
468	20230707	114700	4120263500	89400	89400	89400	89400	119
469	20230707	114600	4109624900	89300	89400	89500	89300	180
470	20230707	114500	4093535600	89500	89500	89600	89500	106
471	20230707	114400	4084048300	89500	89500	89500	89500	43
472	20230707	114300	4080199800	89500	89500	89600	89500	153
473	20230707	114200	4066501200	89500	89500	89600	89400	99
474	20230707	114100	4057639600	89500	89400	89600	89400	342
475	20230707	114000	4027023300	89400	89000	89500	89000	429
476	20230707	113900	3988700400	89100	89100	89100	89000	92
477	20230707	113800	3980506400	89100	89000	89200	89000	143
478	20230707	113700	3967768400	89100	89000	89100	89000	75
479	20230707	113600	3961087300	89100	89100	89200	89000	143
480	20230707	113500	3948354500	89100	89000	89100	88800	131
481	20230707	113400	3936700800	88900	88900	89000	88900	80
482	20230707	113300	3929588300	88900	88900	89100	88900	146
483	20230707	113200	3916606600	89100	89000	89100	88900	83
484	20230707	113100	3909221000	89100	88900	89100	88900	281
485	20230707	113000	3884218600	89000	89100	89100	88900	190
486	20230707	112900	3867315900	89000	89000	89100	89000	77
487	20230707	112800	3860462800	89100	89200	89200	89000	213
488	20230707	112700	3841493000	89200	89200	89200	89100	99
489	20230707	112600	3832671400	89100	89100	89200	89100	114
490	20230707	112500	3822513800	89200	89200	89200	89200	157
491	20230707	112400	3808509400	89200	89200	89300	89200	107
492	20230707	112300	3798964900	89200	89300	89300	89200	229
493	20230707	112200	3778532700	89400	89300	89400	89300	51
494	20230707	112100	3773978100	89400	89200	89400	89100	217
495	20230707	112000	3754619500	89200	89200	89400	89200	134
496	20230707	111900	3742666200	89100	89100	89200	89100	51
497	20230707	111800	3738120800	89000	88900	89100	88900	441
498	20230707	111700	3698894500	88900	88900	88900	88700	171
499	20230707	111600	3683704900	88900	88600	89000	88600	145
500	20230707	111500	3670842100	88600	88500	88900	88500	151
501	20230707	111400	3657464300	88600	88500	88600	88500	221
502	20230707	111300	3637892800	88500	88500	88600	88500	223
503	20230707	111200	3618156900	88400	88500	88500	88400	84
504	20230707	111100	3610729800	88500	88500	88500	88400	141
505	20230707	111000	3598259400	88500	88600	88600	88400	104
506	20230707	110900	3589058900	88600	88500	88600	88400	106
507	20230707	110800	3579681600	88500	88700	88700	88400	238
508	20230707	110700	3558621800	88500	88300	88700	88300	1942
509	20230707	110600	3386969400	88300	88400	88400	88300	235
510	20230707	110500	3366211400	88400	88400	88500	88400	167
511	20230707	110400	3351445500	88400	88600	88600	88400	1067
512	20230707	110300	3257013000	88700	88700	88700	88600	597
513	20230707	110200	3204116600	88600	88700	88800	88600	366
514	20230707	110100	3171654500	88700	88800	88900	88700	347
515	20230707	110000	3140843000	88800	88900	88900	88800	489
516	20230707	105900	3097395000	88900	88900	89000	88900	151
517	20230707	105800	3083970900	88900	88900	88900	88900	208
518	20230707	105700	3065479700	88900	88900	89000	88900	71
519	20230707	105600	3059167700	88900	88900	89000	88900	110
520	20230707	105500	3049388600	88900	88900	88900	88900	440
521	20230707	105400	3010272600	88900	89000	89000	88900	435
522	20230707	105300	2971560500	89000	89100	89100	89000	202
523	20230707	105200	2953578100	89100	89000	89100	89000	226
524	20230707	105100	2933460500	89000	89000	89100	89000	110
525	20230707	105000	2923665800	89000	89000	89200	89000	639
526	20230707	104900	2866739400	89000	89000	89100	89000	126
527	20230707	104800	2855523900	89100	89000	89100	89000	109
528	20230707	104700	2845821400	89000	89100	89100	89000	440
529	20230707	104600	2806657500	89100	89000	89100	89000	535
530	20230707	104500	2758997400	89000	89200	89200	89000	480
531	20230707	104400	2716231400	89100	89100	89200	89100	74
532	20230707	104300	2709637900	89100	89100	89100	89100	114
533	20230707	104200	2699480500	89100	89200	89200	89100	111
534	20230707	104100	2689585800	89100	89100	89200	89100	242
535	20230707	104000	2668000900	89100	89200	89200	89100	77
536	20230707	103900	2661139900	89200	89100	89200	89100	72
537	20230707	103800	2654724300	89100	89100	89100	89100	77
538	20230707	103700	2647863600	89100	89000	89100	89000	121
539	20230707	103600	2637082600	89000	89100	89100	89000	185
540	20230707	103500	2620610100	89000	89100	89100	89000	118
541	20230707	103400	2610106400	89000	89100	89100	89000	108
542	20230707	103300	2600487500	89000	89300	89300	89000	1949
543	20230707	103200	2426708200	89300	89200	89300	89200	684
544	20230707	103100	2365690500	89200	89200	89300	89200	70
545	20230707	103000	2359441700	89300	89300	89300	89200	320
546	20230707	102900	2330885100	89200	89300	89300	89200	148
547	20230707	102800	2317678300	89300	89300	89300	89200	215
548	20230707	102700	2298498200	89200	89200	89400	89200	155
549	20230707	102600	2284662400	89300	89300	89400	89200	604
550	20230707	102500	2230727500	89300	89300	89400	89300	169
551	20230707	102400	2215635300	89200	89500	89500	89200	2032
552	20230707	102300	2033951300	89500	89600	89600	89500	349
553	20230707	102200	2002687100	89600	89600	89700	89600	42
554	20230707	102100	1998923800	89600	89500	89600	89500	532
555	20230707	102000	1951259300	89600	89500	89600	89500	338
556	20230707	101900	1920996700	89500	89600	89700	89500	1600
557	20230707	101800	1777661100	89700	89700	89700	89600	132
558	20230707	101700	1765829500	89600	89700	89700	89600	145
559	20230707	101600	1752830500	89800	89800	89800	89700	104
560	20230707	101500	1743501500	89700	89700	89700	89700	103
561	20230707	101400	1734262400	89700	89700	89700	89700	243
562	20230707	101300	1712465300	89800	89900	89900	89700	1203
563	20230707	101200	1604502800	89800	89900	89900	89800	58
564	20230707	101100	1599290700	89900	89800	89900	89800	132
565	20230707	101000	1587434900	89900	89900	89900	89800	17
566	20230707	100900	1585907700	89900	89800	89900	89800	129
567	20230707	100800	1574323300	89800	89800	89900	89800	53
568	20230707	100700	1569562800	89800	89800	89900	89800	178
569	20230707	100600	1553577900	89900	89900	89900	89800	93
570	20230707	100500	1545221000	89800	90000	90000	89800	773
571	20230707	100400	1475714500	90000	90000	90000	90000	140
572	20230707	100300	1463114500	90000	90000	90000	90000	63
573	20230707	100200	1457444500	90000	90000	90000	90000	66
574	20230707	100100	1451504500	90000	90100	90100	90000	91
575	20230707	100000	1443312400	90100	90100	90100	90000	76
576	20230707	095900	1436466900	90000	90000	90000	90000	92
577	20230707	095800	1428186900	90000	90100	90100	90000	385
578	20230707	095700	1393499100	90100	90200	90200	90100	153
579	20230707	095600	1379713700	90200	90100	90200	90100	41
580	20230707	095500	1376018500	90100	90200	90200	90100	327
581	20230707	095400	1346555200	90100	90100	90200	90100	73
582	20230707	095300	1339975900	90200	90100	90200	90100	111
583	20230707	095200	1329974700	90100	90200	90200	90100	98
584	20230707	095100	1321143400	90100	90200	90300	90100	114
585	20230707	095000	1310859800	90200	90300	90300	90200	108
586	20230707	094900	1301117000	90200	90200	90200	90200	23
587	20230707	094800	1299042400	90200	90200	90200	90200	85
588	20230707	094700	1291375400	90200	90200	90300	90200	144
589	20230707	094600	1278386400	90200	90300	90300	90200	72
590	20230707	094500	1271890400	90300	90300	90300	90200	72
591	20230707	094400	1265393500	90200	90300	90300	90200	43
592	20230707	094300	1261513800	90200	90300	90300	90200	110
593	20230707	094200	1251585300	90300	90300	90400	90300	200
594	20230707	094100	1233522400	90300	90200	90400	90200	104
595	20230707	094000	1224134700	90400	90200	90600	90200	206
596	20230707	093900	1205500400	90200	90000	90300	90000	130
597	20230707	093800	1193788700	90000	90000	90100	90000	139
598	20230707	093700	1181268000	90100	90000	90100	90000	172
599	20230707	093600	1165785600	90000	90000	90100	90000	112
600	20230707	093500	1155702700	90200	90000	90200	90000	57
601	20230707	093400	1150566100	90100	90100	90100	90000	118
602	20230707	093300	1139940600	90100	90000	90100	90000	241
603	20230707	093200	1118234700	90000	90100	90200	90000	173
604	20230707	093100	1102652700	90100	90100	90200	90100	65
605	20230707	093000	1096795600	90100	90200	90300	90100	66
606	20230707	092900	1090843500	90100	90100	90100	90100	124
607	20230707	092800	1079671100	90100	90000	90100	90000	152
608	20230707	092700	1065984700	90100	90100	90100	90000	86
609	20230707	092600	1058241700	90100	90200	90400	90100	447
610	20230707	092500	1017949300	90200	90000	90200	89700	702
611	20230707	092400	954859300	90100	89900	90100	89900	132
612	20230707	092300	942978000	89900	89900	90000	89900	295
613	20230707	092200	916449100	89800	90000	90000	89800	169
614	20230707	092100	901263500	90000	89900	90100	89900	738
615	20230707	092000	834846600	89800	89700	89900	89700	203
616	20230707	091900	816621000	89700	89500	90100	89500	390
617	20230707	091800	781656900	89500	89600	89600	89500	94
618	20230707	091700	773237500	89700	89600	89700	89600	341
619	20230707	091600	742681000	89600	89800	89800	89600	322
620	20230707	091500	713802700	89700	89900	89900	89700	572
621	20230707	091400	662444900	89900	90200	90200	89800	2373
622	20230707	091300	448796500	90300	90300	90300	90200	161
623	20230707	091200	434262700	90300	90400	90400	90300	276
624	20230707	091100	409327500	90400	90400	90500	90200	153
625	20230707	091000	395499600	90400	90800	90800	90400	1926
626	20230707	090900	220921800	90800	90800	90900	90700	396
627	20230707	090800	184976600	90800	91200	91200	90800	307
628	20230707	090700	157036100	91100	91200	91200	91100	146
629	20230707	090600	143731800	91200	91300	91300	91200	24
630	20230707	090500	141542900	91400	91300	91400	91300	98
631	20230707	090400	132588600	91300	91200	91300	91200	29
632	20230707	090300	129943100	91200	91200	91200	91000	46
633	20230707	090200	125749400	91200	91300	91300	91200	57
634	20230707	090100	120550900	91300	91400	91500	91100	51
635	20230707	090000	115889800	90700	91500	91500	90700	1267