KissMeData/280360/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203100	2185052500	98100	98100	98100	98100	343
3	20230707	203000	2185052500	98100	98100	98100	98100	0
4	20230707	202900	2185052500	98100	98100	98100	98100	0
5	20230707	202800	2185052500	98100	98100	98100	98100	0
6	20230707	202700	2185052500	98100	98100	98100	98100	0
7	20230707	202600	2185052500	98100	98100	98100	98100	0
8	20230707	202500	2185052500	98100	98100	98100	98100	0
9	20230707	202400	2185052500	98100	98100	98100	98100	0
10	20230707	202300	2185052500	98100	98100	98100	98100	0
11	20230707	202200	2185052500	98100	98100	98100	98100	0
12	20230707	202100	2185052500	98100	98100	98100	98100	0
13	20230707	202000	2185052500	98100	98100	98100	98100	0
14	20230707	201900	2185052500	98100	98100	98100	98100	0
15	20230707	201800	2185052500	98100	98100	98100	98100	0
16	20230707	201700	2185052500	98100	98100	98100	98100	0
17	20230707	201600	2185052500	98100	98100	98100	98100	0
18	20230707	201500	2185052500	98100	98100	98100	98100	0
19	20230707	201400	2185052500	98100	98100	98100	98100	0
20	20230707	201300	2185052500	98100	98100	98100	98100	0
21	20230707	201200	2185052500	98100	98100	98100	98100	0
22	20230707	201100	2185052500	98100	98100	98100	98100	0
23	20230707	201000	2185052500	98100	98100	98100	98100	0
24	20230707	200900	2185052500	98100	98100	98100	98100	0
25	20230707	200800	2185052500	98100	98100	98100	98100	0
26	20230707	200700	2185052500	98100	98100	98100	98100	0
27	20230707	200600	2185052500	98100	98100	98100	98100	0
28	20230707	200500	2185052500	98100	98100	98100	98100	0
29	20230707	200400	2185052500	98100	98100	98100	98100	0
30	20230707	200300	2185052500	98100	98100	98100	98100	0
31	20230707	200200	2185052500	98100	98100	98100	98100	0
32	20230707	200100	2185052500	98100	98100	98100	98100	343
33	20230707	200000	2185052500	98100	98100	98100	98100	0
34	20230707	195900	2185052500	98100	98100	98100	98100	0
35	20230707	195800	2185052500	98100	98100	98100	98100	0
36	20230707	195700	2185052500	98100	98100	98100	98100	0
37	20230707	195600	2185052500	98100	98100	98100	98100	0
38	20230707	195500	2185052500	98100	98100	98100	98100	0
39	20230707	195400	2185052500	98100	98100	98100	98100	0
40	20230707	195300	2185052500	98100	98100	98100	98100	0
41	20230707	195200	2185052500	98100	98100	98100	98100	0
42	20230707	195100	2185052500	98100	98100	98100	98100	0
43	20230707	195000	2185052500	98100	98100	98100	98100	0
44	20230707	194900	2185052500	98100	98100	98100	98100	0
45	20230707	194800	2185052500	98100	98100	98100	98100	0
46	20230707	194700	2185052500	98100	98100	98100	98100	0
47	20230707	194600	2185052500	98100	98100	98100	98100	0
48	20230707	194500	2185052500	98100	98100	98100	98100	0
49	20230707	194400	2185052500	98100	98100	98100	98100	0
50	20230707	194300	2185052500	98100	98100	98100	98100	0
51	20230707	194200	2185052500	98100	98100	98100	98100	0
52	20230707	194100	2185052500	98100	98100	98100	98100	0
53	20230707	194000	2185052500	98100	98100	98100	98100	0
54	20230707	193900	2185052500	98100	98100	98100	98100	0
55	20230707	193800	2185052500	98100	98100	98100	98100	0
56	20230707	193700	2185052500	98100	98100	98100	98100	0
57	20230707	193600	2185052500	98100	98100	98100	98100	0
58	20230707	193500	2185052500	98100	98100	98100	98100	0
59	20230707	193400	2185052500	98100	98100	98100	98100	0
60	20230707	193300	2185052500	98100	98100	98100	98100	0
61	20230707	193200	2185052500	98100	98100	98100	98100	0
62	20230707	193100	2185052500	98100	98100	98100	98100	343
63	20230707	193000	2185052500	98100	98100	98100	98100	0
64	20230707	192900	2185052500	98100	98100	98100	98100	0
65	20230707	192800	2185052500	98100	98100	98100	98100	0
66	20230707	192700	2185052500	98100	98100	98100	98100	0
67	20230707	192600	2185052500	98100	98100	98100	98100	0
68	20230707	192500	2185052500	98100	98100	98100	98100	0
69	20230707	192400	2185052500	98100	98100	98100	98100	0
70	20230707	192300	2185052500	98100	98100	98100	98100	0
71	20230707	192200	2185052500	98100	98100	98100	98100	0
72	20230707	192100	2185052500	98100	98100	98100	98100	0
73	20230707	192000	2185052500	98100	98100	98100	98100	0
74	20230707	191900	2185052500	98100	98100	98100	98100	0
75	20230707	191800	2185052500	98100	98100	98100	98100	0
76	20230707	191700	2185052500	98100	98100	98100	98100	0
77	20230707	191600	2185052500	98100	98100	98100	98100	0
78	20230707	191500	2185052500	98100	98100	98100	98100	0
79	20230707	191400	2185052500	98100	98100	98100	98100	0
80	20230707	191300	2185052500	98100	98100	98100	98100	0
81	20230707	191200	2185052500	98100	98100	98100	98100	0
82	20230707	191100	2185052500	98100	98100	98100	98100	0
83	20230707	191000	2185052500	98100	98100	98100	98100	0
84	20230707	190900	2185052500	98100	98100	98100	98100	0
85	20230707	190800	2185052500	98100	98100	98100	98100	0
86	20230707	190700	2185052500	98100	98100	98100	98100	0
87	20230707	190600	2185052500	98100	98100	98100	98100	0
88	20230707	190500	2185052500	98100	98100	98100	98100	0
89	20230707	190400	2185052500	98100	98100	98100	98100	0
90	20230707	190300	2185052500	98100	98100	98100	98100	0
91	20230707	190200	2185052500	98100	98100	98100	98100	0
92	20230707	190100	2185052500	98100	98100	98100	98100	343
93	20230707	190000	2185052500	98100	98100	98100	98100	0
94	20230707	185900	2185052500	98100	98100	98100	98100	0
95	20230707	185800	2185052500	98100	98100	98100	98100	0
96	20230707	185700	2185052500	98100	98100	98100	98100	0
97	20230707	185600	2185052500	98100	98100	98100	98100	0
98	20230707	185500	2185052500	98100	98100	98100	98100	0
99	20230707	185400	2185052500	98100	98100	98100	98100	0
100	20230707	185300	2185052500	98100	98100	98100	98100	0
101	20230707	185200	2185052500	98100	98100	98100	98100	0
102	20230707	185100	2185052500	98100	98100	98100	98100	0
103	20230707	185000	2185052500	98100	98100	98100	98100	0
104	20230707	184900	2185052500	98100	98100	98100	98100	0
105	20230707	184800	2185052500	98100	98100	98100	98100	0
106	20230707	184700	2185052500	98100	98100	98100	98100	0
107	20230707	184600	2185052500	98100	98100	98100	98100	0
108	20230707	184500	2185052500	98100	98100	98100	98100	0
109	20230707	184400	2185052500	98100	98100	98100	98100	0
110	20230707	184300	2185052500	98100	98100	98100	98100	0
111	20230707	184200	2185052500	98100	98100	98100	98100	0
112	20230707	184100	2185052500	98100	98100	98100	98100	0
113	20230707	184000	2185052500	98100	98100	98100	98100	0
114	20230707	183900	2185052500	98100	98100	98100	98100	0
115	20230707	183800	2185052500	98100	98100	98100	98100	0
116	20230707	183700	2185052500	98100	98100	98100	98100	0
117	20230707	183600	2185052500	98100	98100	98100	98100	0
118	20230707	183500	2185052500	98100	98100	98100	98100	0
119	20230707	183400	2185052500	98100	98100	98100	98100	0
120	20230707	183300	2185052500	98100	98100	98100	98100	0
121	20230707	183200	2185052500	98100	98100	98100	98100	0
122	20230707	183100	2185052500	98100	98100	98100	98100	343
123	20230707	183000	2185052500	98100	98100	98100	98100	0
124	20230707	182900	2185052500	98100	98100	98100	98100	0
125	20230707	182800	2185052500	98100	98100	98100	98100	0
126	20230707	182700	2185052500	98100	98100	98100	98100	0
127	20230707	182600	2185052500	98100	98100	98100	98100	0
128	20230707	182500	2185052500	98100	98100	98100	98100	0
129	20230707	182400	2185052500	98100	98100	98100	98100	0
130	20230707	182300	2185052500	98100	98100	98100	98100	0
131	20230707	182200	2185052500	98100	98100	98100	98100	0
132	20230707	182100	2185052500	98100	98100	98100	98100	0
133	20230707	182000	2185052500	98100	98100	98100	98100	0
134	20230707	181900	2185052500	98100	98100	98100	98100	0
135	20230707	181800	2185052500	98100	98100	98100	98100	0
136	20230707	181700	2185052500	98100	98100	98100	98100	0
137	20230707	181600	2185052500	98100	98100	98100	98100	0
138	20230707	181500	2185052500	98100	98100	98100	98100	0
139	20230707	181400	2185052500	98100	98100	98100	98100	0
140	20230707	181300	2185052500	98100	98100	98100	98100	0
141	20230707	181200	2185052500	98100	98100	98100	98100	0
142	20230707	181100	2185052500	98100	98100	98100	98100	0
143	20230707	181000	2185052500	98100	98100	98100	98100	0
144	20230707	180900	2185052500	98100	98100	98100	98100	0
145	20230707	180800	2185052500	98100	98100	98100	98100	0
146	20230707	180700	2185052500	98100	98100	98100	98100	0
147	20230707	180600	2185052500	98100	98100	98100	98100	0
148	20230707	180500	2185052500	98100	98100	98100	98100	0
149	20230707	180400	2185052500	98100	98100	98100	98100	0
150	20230707	180300	2185052500	98100	98100	98100	98100	0
151	20230707	180200	2185052500	98100	98100	98100	98100	0
152	20230707	180100	2185052500	98100	98100	98100	98100	343
153	20230707	180000	2185052500	98100	98100	98100	98100	0
154	20230707	175900	2185052500	98100	98100	98100	98100	0
155	20230707	175800	2185052500	98100	98100	98100	98100	0
156	20230707	175700	2185052500	98100	98100	98100	98100	0
157	20230707	175600	2185052500	98100	98100	98100	98100	0
158	20230707	175500	2185052500	98100	98100	98100	98100	0
159	20230707	175400	2185052500	98100	98100	98100	98100	0
160	20230707	175300	2185052500	98100	98100	98100	98100	0
161	20230707	175200	2185052500	98100	98100	98100	98100	0
162	20230707	175100	2185052500	98100	98100	98100	98100	0
163	20230707	175000	2185052500	98100	98100	98100	98100	0
164	20230707	174900	2185052500	98100	98100	98100	98100	0
165	20230707	174800	2185052500	98100	98100	98100	98100	0
166	20230707	174700	2185052500	98100	98100	98100	98100	0
167	20230707	174600	2185052500	98100	98100	98100	98100	0
168	20230707	174500	2185052500	98100	98100	98100	98100	0
169	20230707	174400	2185052500	98100	98100	98100	98100	0
170	20230707	174300	2185052500	98100	98100	98100	98100	0
171	20230707	174200	2185052500	98100	98100	98100	98100	0
172	20230707	174100	2185052500	98100	98100	98100	98100	0
173	20230707	174000	2185052500	98100	98100	98100	98100	0
174	20230707	173900	2185052500	98100	98100	98100	98100	0
175	20230707	173800	2185052500	98100	98100	98100	98100	0
176	20230707	173700	2185052500	98100	98100	98100	98100	0
177	20230707	173600	2185052500	98100	98100	98100	98100	0
178	20230707	173500	2185052500	98100	98100	98100	98100	0
179	20230707	173400	2185052500	98100	98100	98100	98100	0
180	20230707	173300	2185052500	98100	98100	98100	98100	0
181	20230707	173200	2185052500	98100	98100	98100	98100	0
182	20230707	173100	2185052500	98100	98100	98100	98100	343
183	20230707	173000	2185052500	98100	98100	98100	98100	0
184	20230707	172900	2185052500	98100	98100	98100	98100	0
185	20230707	172800	2185052500	98100	98100	98100	98100	0
186	20230707	172700	2185052500	98100	98100	98100	98100	0
187	20230707	172600	2185052500	98100	98100	98100	98100	0
188	20230707	172500	2185052500	98100	98100	98100	98100	0
189	20230707	172400	2185052500	98100	98100	98100	98100	0
190	20230707	172300	2185052500	98100	98100	98100	98100	0
191	20230707	172200	2185052500	98100	98100	98100	98100	0
192	20230707	172100	2185052500	98100	98100	98100	98100	0
193	20230707	172000	2185052500	98100	98100	98100	98100	0
194	20230707	171900	2185052500	98100	98100	98100	98100	0
195	20230707	171800	2185052500	98100	98100	98100	98100	0
196	20230707	171700	2185052500	98100	98100	98100	98100	0
197	20230707	171600	2185052500	98100	98100	98100	98100	0
198	20230707	171500	2185052500	98100	98100	98100	98100	0
199	20230707	171400	2185052500	98100	98100	98100	98100	0
200	20230707	171300	2185052500	98100	98100	98100	98100	0
201	20230707	171200	2185052500	98100	98100	98100	98100	0
202	20230707	171100	2185052500	98100	98100	98100	98100	0
203	20230707	171000	2185052500	98100	98100	98100	98100	0
204	20230707	170900	2185052500	98100	98100	98100	98100	0
205	20230707	170800	2185052500	98100	98100	98100	98100	0
206	20230707	170700	2185052500	98100	98100	98100	98100	0
207	20230707	170600	2185052500	98100	98100	98100	98100	0
208	20230707	170500	2185052500	98100	98100	98100	98100	0
209	20230707	170400	2185052500	98100	98100	98100	98100	0
210	20230707	170300	2185052500	98100	98100	98100	98100	0
211	20230707	170200	2185052500	98100	98100	98100	98100	0
212	20230707	170100	2185052500	98100	98100	98100	98100	343
213	20230707	170000	2185052500	98100	98100	98100	98100	0
214	20230707	165900	2185052500	98100	98100	98100	98100	0
215	20230707	165800	2185052500	98100	98100	98100	98100	0
216	20230707	165700	2185052500	98100	98100	98100	98100	0
217	20230707	165600	2185052500	98100	98100	98100	98100	0
218	20230707	165500	2185052500	98100	98100	98100	98100	0
219	20230707	165400	2185052500	98100	98100	98100	98100	0
220	20230707	165300	2185052500	98100	98100	98100	98100	0
221	20230707	165200	2185052500	98100	98100	98100	98100	0
222	20230707	165100	2185052500	98100	98100	98100	98100	0
223	20230707	165000	2185052500	98100	98100	98100	98100	0
224	20230707	164900	2185052500	98100	98100	98100	98100	0
225	20230707	164800	2185052500	98100	98100	98100	98100	0
226	20230707	164700	2185052500	98100	98100	98100	98100	0
227	20230707	164600	2185052500	98100	98100	98100	98100	0
228	20230707	164500	2185052500	98100	98100	98100	98100	0
229	20230707	164400	2185052500	98100	98100	98100	98100	0
230	20230707	164300	2185052500	98100	98100	98100	98100	0
231	20230707	164200	2185052500	98100	98100	98100	98100	0
232	20230707	164100	2185052500	98100	98100	98100	98100	0
233	20230707	164000	2185052500	98100	98100	98100	98100	0
234	20230707	163900	2185052500	98100	98100	98100	98100	0
235	20230707	163800	2185052500	98100	98100	98100	98100	0
236	20230707	163700	2185052500	98100	98100	98100	98100	0
237	20230707	163600	2185052500	98100	98100	98100	98100	0
238	20230707	163500	2185052500	98100	98100	98100	98100	0
239	20230707	163400	2185052500	98100	98100	98100	98100	0
240	20230707	163300	2185052500	98100	98100	98100	98100	0
241	20230707	163200	2185052500	98100	98100	98100	98100	0
242	20230707	163100	2185052500	98100	98100	98100	98100	343
243	20230707	163000	2185052500	98100	98100	98100	98100	0
244	20230707	162900	2185052500	98100	98100	98100	98100	0
245	20230707	162800	2185052500	98100	98100	98100	98100	0
246	20230707	162700	2185052500	98100	98100	98100	98100	0
247	20230707	162600	2185052500	98100	98100	98100	98100	0
248	20230707	162500	2185052500	98100	98100	98100	98100	0
249	20230707	162400	2185052500	98100	98100	98100	98100	0
250	20230707	162300	2185052500	98100	98100	98100	98100	0
251	20230707	162200	2185052500	98100	98100	98100	98100	0
252	20230707	162100	2185052500	98100	98100	98100	98100	0
253	20230707	162000	2185052500	98100	98100	98100	98100	0
254	20230707	161900	2185052500	98100	98100	98100	98100	0
255	20230707	161800	2185052500	98100	98100	98100	98100	0
256	20230707	161700	2185052500	98100	98100	98100	98100	0
257	20230707	161600	2185052500	98100	98100	98100	98100	0
258	20230707	161500	2185052500	98100	98100	98100	98100	0
259	20230707	161400	2185052500	98100	98100	98100	98100	0
260	20230707	161300	2185052500	98100	98100	98100	98100	0
261	20230707	161200	2185052500	98100	98100	98100	98100	0
262	20230707	161100	2185052500	98100	98100	98100	98100	0
263	20230707	161000	2185052500	98100	98100	98100	98100	0
264	20230707	160900	2185052500	98100	98100	98100	98100	0
265	20230707	160800	2185052500	98100	98100	98100	98100	0
266	20230707	160700	2185052500	98100	98100	98100	98100	0
267	20230707	160600	2185052500	98100	98100	98100	98100	0
268	20230707	160500	2185052500	98100	98100	98100	98100	0
269	20230707	160400	2185052500	98100	98100	98100	98100	0
270	20230707	160300	2185052500	98100	98100	98100	98100	0
271	20230707	160200	2185052500	98100	98100	98100	98100	0
272	20230707	160100	2185052500	98100	98100	98100	98100	343
273	20230707	160000	2185052500	98100	98100	98100	98100	0
274	20230707	155900	2185052500	98100	98100	98100	98100	0
275	20230707	155800	2185052500	98100	98100	98100	98100	0
276	20230707	155700	2185052500	98100	98100	98100	98100	0
277	20230707	155600	2185052500	98100	98100	98100	98100	0
278	20230707	155500	2185052500	98100	98100	98100	98100	0
279	20230707	155400	2185052500	98100	98100	98100	98100	0
280	20230707	155300	2185052500	98100	98100	98100	98100	0
281	20230707	155200	2185052500	98100	98100	98100	98100	0
282	20230707	155100	2185052500	98100	98100	98100	98100	0
283	20230707	155000	2185052500	98100	98100	98100	98100	0
284	20230707	154900	2185052500	98100	98100	98100	98100	0
285	20230707	154800	2185052500	98100	98100	98100	98100	0
286	20230707	154700	2185052500	98100	98100	98100	98100	0
287	20230707	154600	2185052500	98100	98100	98100	98100	0
288	20230707	154500	2185052500	98100	98100	98100	98100	0
289	20230707	154400	2185052500	98100	98100	98100	98100	0
290	20230707	154300	2185052500	98100	98100	98100	98100	0
291	20230707	154200	2185052500	98100	98100	98100	98100	0
292	20230707	154100	2185052500	98100	98100	98100	98100	0
293	20230707	154000	2185052500	98100	98100	98100	98100	0
294	20230707	153900	2185052500	98100	98100	98100	98100	0
295	20230707	153800	2185052500	98100	98100	98100	98100	0
296	20230707	153700	2185052500	98100	98100	98100	98100	0
297	20230707	153600	2185052500	98100	98100	98100	98100	0
298	20230707	153500	2185052500	98100	98100	98100	98100	0
299	20230707	153400	2185052500	98100	98100	98100	98100	0
300	20230707	153300	2185052500	98100	98100	98100	98100	0
301	20230707	153200	2185052500	98100	98100	98100	98100	0
302	20230707	153100	2185052500	98100	98100	98100	98100	343
303	20230707	153000	2185052500	98100	98100	98100	98100	343
304	20230707	152900	2151404200	97800	97800	97800	97800	0
305	20230707	152800	2151404200	97800	97800	97800	97800	0
306	20230707	152700	2151404200	97800	97800	97800	97800	0
307	20230707	152600	2151404200	97800	97800	97800	97800	0
308	20230707	152500	2151404200	97800	97800	97800	97800	0
309	20230707	152400	2151404200	97800	97800	97800	97800	0
310	20230707	152300	2151404200	97800	97800	97800	97800	0
311	20230707	152200	2151404200	97800	97800	97800	97800	0
312	20230707	152100	2151404200	97800	97800	97800	97800	0
313	20230707	152000	2151404200	97800	97800	97800	97800	0
314	20230707	151900	2151404200	97800	97900	97900	97800	25
315	20230707	151800	2148958900	98000	98000	98000	98000	7
316	20230707	151700	2148272900	97900	97900	98000	97900	46
317	20230707	151600	2143765600	98100	98100	98100	97900	20
318	20230707	151500	2141806900	98000	98000	98100	97900	130
319	20230707	151400	2129067000	98000	98000	98000	97800	12
320	20230707	151300	2127892400	98000	97800	98000	97700	15
321	20230707	151200	2126424100	97800	97800	97800	97700	71
322	20230707	151100	2119480400	97800	97900	97900	97700	63
323	20230707	151000	2113318700	97900	98000	98000	97900	10
324	20230707	150900	2112339400	98000	98000	98000	97900	20
325	20230707	150800	2110381100	98000	98000	98000	97900	10
326	20230707	150700	2109401200	98000	98000	98000	97900	7
327	20230707	150600	2108715300	98000	97900	98000	97900	18
328	20230707	150500	2106951500	97900	97700	98000	97700	246
329	20230707	150400	2082857300	97800	97800	97800	97700	65
330	20230707	150300	2076505300	97800	97800	97800	97700	29
331	20230707	150200	2073669400	97800	97800	97800	97700	17
332	20230707	150100	2072007100	97800	97800	97800	97700	5
333	20230707	150000	2071518300	97800	97700	97800	97700	90
334	20230707	145900	2062717600	97700	97700	97800	97700	11
335	20230707	145800	2061642100	97700	97700	97800	97700	11
336	20230707	145700	2060567300	97700	97800	97800	97700	10
337	20230707	145600	2059589500	97700	97700	97800	97700	8
338	20230707	145500	2058807600	97800	97800	97800	97700	18
339	20230707	145400	2057047300	97800	97700	97800	97700	3
340	20230707	145300	2056754100	97700	97700	97800	97700	32
341	20230707	145200	2053624800	97700	97800	97800	97700	10
342	20230707	145100	2052647100	97800	97800	97800	97700	9
343	20230707	145000	2051767100	97700	97700	97700	97700	3
344	20230707	144900	2051474000	97700	97800	97800	97700	4
345	20230707	144800	2051083100	97800	97700	97800	97700	5
346	20230707	144700	2050594500	97700	97700	97800	97700	6
347	20230707	144600	2050008100	97700	97700	97800	97700	24
348	20230707	144500	2047661100	97700	97700	97800	97700	4
349	20230707	144400	2047270200	97800	97800	97800	97700	8
350	20230707	144300	2046488300	97800	97700	97800	97700	4
351	20230707	144200	2046097400	97700	97700	97800	97700	162
352	20230707	144100	2030254100	97800	97700	97800	97700	5
353	20230707	144000	2029765400	97700	97800	97800	97700	83
354	20230707	143900	2021648100	97700	97800	97800	97700	13
355	20230707	143800	2020377700	97800	97700	97800	97700	3
356	20230707	143700	2020084500	97700	97800	97800	97700	6
357	20230707	143600	2019498100	97800	97800	97800	97700	7
358	20230707	143500	2018813800	97800	97700	97800	97700	10
359	20230707	143400	2017836300	97800	97800	97800	97800	7
360	20230707	143300	2017151700	97700	97800	97800	97700	5
361	20230707	143200	2016662900	97700	97800	97800	97700	3
362	20230707	143100	2016369700	97700	97700	97800	97700	12
363	20230707	143000	2015197100	97700	97700	97800	97700	5
364	20230707	142900	2014708500	97700	97700	97800	97700	6
365	20230707	142800	2014121900	97700	97800	97800	97700	4
366	20230707	142700	2013731000	97800	97700	97800	97700	4
367	20230707	142600	2013340000	97800	97700	97800	97700	8
368	20230707	142500	2012558100	97700	97700	97800	97700	7
369	20230707	142400	2011873900	97700	97800	97800	97700	14
370	20230707	142300	2010505900	97700	97800	97800	97700	3
371	20230707	142200	2010212600	97800	97800	97800	97800	4
372	20230707	142100	2009821400	97700	97800	97800	97700	4
373	20230707	142000	2009430500	97700	97800	97800	97700	3
374	20230707	141900	2009137300	97800	97700	97800	97700	6
375	20230707	141800	2008550600	97700	97700	97700	97700	2
376	20230707	141700	2008355200	97800	97700	97800	97700	3
377	20230707	141600	2008062000	97700	97800	97800	97700	2
378	20230707	141500	2007866500	97800	97800	97800	97800	1
379	20230707	141400	2007768700	97800	97800	97800	97700	109
380	20230707	141300	1997108700	97800	97800	97800	97800	3
381	20230707	141200	1996815300	97700	97800	97800	97700	98
382	20230707	141100	1987231300	97700	97700	97700	97700	1
383	20230707	141000	1987133600	97700	97800	97800	97700	39
384	20230707	140900	1983322700	97700	97700	97700	97700	4
385	20230707	140800	1982931900	97700	97700	97700	97700	0
386	20230707	140700	1982931900	97700	97700	97800	97700	3
387	20230707	140600	1982638700	97700	97800	97800	97700	23
388	20230707	140500	1980390900	97700	97800	97800	97700	3
389	20230707	140400	1980097700	97700	97700	97700	97700	5
390	20230707	140300	1979609200	97800	97800	97800	97800	2
391	20230707	140200	1979413600	97700	97700	97700	97700	1
392	20230707	140100	1979315900	97700	97700	97700	97700	1
393	20230707	140000	1979218200	97700	97700	97700	97700	3
394	20230707	135900	1978925100	97800	97700	97800	97700	3
395	20230707	135800	1978631900	97800	97700	97800	97700	61
396	20230707	135700	1972666200	97700	97700	97700	97700	2
397	20230707	135600	1972470800	97800	97800	97800	97800	13
398	20230707	135500	1971199400	97800	97700	97800	97700	7
399	20230707	135400	1970515100	97700	97700	97700	97700	4
400	20230707	135300	1970124300	97700	97700	97700	97700	2
401	20230707	135200	1969928900	97800	97800	97800	97800	1
402	20230707	135100	1969831100	97900	97600	97900	97600	154
403	20230707	135000	1954774700	97600	97800	97800	97600	16
404	20230707	134900	1953211200	97800	97800	97900	97800	25
405	20230707	134800	1950766100	97800	97800	97800	97800	9
406	20230707	134700	1949885900	97800	97800	97900	97800	5
407	20230707	134600	1949396700	97900	97900	97900	97900	1
408	20230707	134500	1949298800	97800	97900	97900	97800	12
409	20230707	134400	1948124200	97900	97900	97900	97900	1
410	20230707	134300	1948026300	97900	97800	97900	97800	8
411	20230707	134200	1947243600	97800	97800	97900	97800	11
412	20230707	134100	1946167700	97800	97800	97800	97800	1
413	20230707	134000	1946069900	97800	97800	97800	97800	1
414	20230707	133900	1945972100	97900	97800	97900	97800	2
415	20230707	133800	1945776400	97900	97800	97900	97800	12
416	20230707	133700	1944602100	97800	98000	98000	97800	3
417	20230707	133600	1944308300	98000	97800	98000	97800	4
418	20230707	133500	1943916800	97800	97900	97900	97800	3
419	20230707	133400	1943623200	97900	97800	97900	97800	22
420	20230707	133300	1941471500	97800	97800	98000	97800	141
421	20230707	133200	1927666100	97900	97900	97900	97900	3
422	20230707	133100	1927372400	97800	97800	97900	97800	3
423	20230707	133000	1927078900	97900	97900	97900	97900	52
424	20230707	132900	1921988100	97900	97800	97900	97800	54
425	20230707	132800	1916706700	97800	97800	97800	97800	2
426	20230707	132700	1916511100	97800	97900	97900	97800	18
427	20230707	132600	1914749700	97900	97900	97900	97800	7
428	20230707	132500	1914064700	97900	97900	97900	97900	2
429	20230707	132400	1913868900	97800	97800	97800	97800	2
430	20230707	132300	1913673300	97800	97900	97900	97800	3
431	20230707	132200	1913379800	97800	97800	97800	97800	1001
432	20230707	132100	1815482000	97800	97800	97800	97800	13
433	20230707	132000	1814210600	97900	97900	97900	97900	7
434	20230707	131900	1813525300	97900	97800	97900	97800	24
435	20230707	131800	1811178000	97900	97800	97900	97800	15
436	20230707	131700	1809710800	97500	97900	97900	97500	4846
437	20230707	131600	1335911600	98000	97900	98000	97900	3
438	20230707	131500	1335617800	97900	98000	98000	97900	3
439	20230707	131400	1335323900	97900	97900	97900	97900	2
440	20230707	131300	1335128100	97900	97900	97900	97900	1
441	20230707	131200	1335030200	98000	97900	98000	97900	6
442	20230707	131100	1334442600	98000	98000	98000	98000	0
443	20230707	131000	1334442600	98000	98000	98000	98000	1
444	20230707	130900	1334344600	97900	98000	98000	97900	3
445	20230707	130800	1334050800	97900	97900	97900	97900	0
446	20230707	130700	1334050800	97900	98000	98000	97900	6
447	20230707	130600	1333463300	97900	97900	97900	97900	0
448	20230707	130500	1333463300	97900	97900	97900	97900	16
449	20230707	130400	1331896900	97900	97900	97900	97900	3
450	20230707	130300	1331603200	97900	97900	97900	97900	1
451	20230707	130200	1331505300	98000	98000	98000	97900	7
452	20230707	130100	1330819600	98000	97900	98000	97900	77
453	20230707	130000	1323281200	97900	98000	98000	97900	5
454	20230707	125900	1322791600	98000	98000	98000	98000	13
455	20230707	125800	1321517600	98000	98000	98000	98000	3
456	20230707	125700	1321223600	97900	98000	98000	97900	4
457	20230707	125600	1320831900	98000	98000	98000	98000	1
458	20230707	125500	1320733900	98000	98000	98000	97900	7
459	20230707	125400	1320048200	98000	98000	98000	98000	2
460	20230707	125300	1319852200	98000	97900	98000	97900	10
461	20230707	125200	1318872500	98000	98000	98000	98000	1
462	20230707	125100	1318774500	98000	98000	98000	98000	51
463	20230707	125000	1313776500	97900	97900	98000	97900	7
464	20230707	124900	1313091000	97900	97900	97900	97900	2
465	20230707	124800	1312895200	97900	97900	98000	97900	7
466	20230707	124700	1312209700	98000	97900	98000	97900	5
467	20230707	124600	1311720100	97900	97900	97900	97900	3
468	20230707	124500	1311426400	97900	98000	98000	97900	12
469	20230707	124400	1310250800	98000	98000	98000	98000	1
470	20230707	124300	1310152800	98000	97900	98000	97800	30
471	20230707	124200	1307215700	97900	97900	97900	97900	3
472	20230707	124100	1306922000	97900	97800	97900	97800	77
473	20230707	124000	1299391300	97900	97900	97900	97900	3
474	20230707	123900	1299097600	97900	97900	97900	97900	11
475	20230707	123800	1298020700	97800	97800	97800	97800	2
476	20230707	123700	1297825100	98000	97700	98000	97700	76
477	20230707	123600	1290388800	97700	97700	97700	97700	3
478	20230707	123500	1290095700	97700	97700	97700	97700	0
479	20230707	123400	1290095700	97700	97700	97700	97700	8
480	20230707	123300	1289314100	97700	97700	97700	97700	6
481	20230707	123200	1288727900	97700	97700	97700	97700	1
482	20230707	123100	1288630200	97800	97700	97800	97700	15
483	20230707	123000	1287163700	97800	97800	97800	97800	5
484	20230707	122900	1286674700	97700	97700	97800	97700	6
485	20230707	122800	1286088200	97800	97800	97800	97800	2
486	20230707	122700	1285892600	97800	97800	97800	97800	2
487	20230707	122600	1285697000	97700	97700	97700	97700	10
488	20230707	122500	1284720000	97700	97700	97700	97700	1
489	20230707	122400	1284622300	97700	97700	97700	97700	3
490	20230707	122300	1284329200	97800	97800	97800	97800	10
491	20230707	122200	1283351200	97700	97700	97700	97700	2
492	20230707	122100	1283155800	97700	97700	97700	97700	1
493	20230707	122000	1283058100	97800	97800	97800	97800	2
494	20230707	121900	1282862500	97700	97700	97800	97700	13
495	20230707	121800	1281591500	97900	97800	97900	97800	46
496	20230707	121700	1277092200	97800	97700	97800	97700	4
497	20230707	121600	1276701300	97700	97700	97700	97700	3
498	20230707	121500	1276408200	97700	97700	97700	97700	3
499	20230707	121400	1276115100	97700	97700	97700	97700	1
500	20230707	121300	1276017400	97700	97700	97700	97700	1
501	20230707	121200	1275919700	97800	97700	97800	97700	4
502	20230707	121100	1275528800	97800	97800	97800	97800	1
503	20230707	121000	1275431000	97700	97900	97900	97700	37
504	20230707	120900	1271814800	97800	97800	97800	97800	2
505	20230707	120800	1271619200	97900	97900	97900	97900	3
506	20230707	120700	1271325500	97900	97800	97900	97800	4
507	20230707	120600	1270934200	97900	97900	97900	97900	2
508	20230707	120500	1270738400	97800	97800	97800	97800	1
509	20230707	120400	1270640600	98000	97800	98000	97800	18
510	20230707	120300	1268877400	97800	97700	97800	97700	13
511	20230707	120200	1267607100	97700	97700	97800	97700	4
512	20230707	120100	1267216200	97700	97700	97800	97700	6
513	20230707	120000	1266629900	97700	97700	97700	97600	27
514	20230707	115900	1263992100	97700	97700	97700	97600	141
515	20230707	115800	1250216500	97700	97700	97700	97600	25
516	20230707	115700	1247774200	97600	97600	97600	97600	9
517	20230707	115600	1246895800	97700	97700	97700	97600	6
518	20230707	115500	1246309800	97700	97600	97700	97500	110
519	20230707	115400	1235573900	97600	97600	97600	97600	3
520	20230707	115300	1235281100	97600	97500	97600	97500	108
521	20230707	115200	1224741100	97600	97600	97600	97600	100
522	20230707	115100	1214981100	97600	97500	97600	97500	104
523	20230707	115000	1204830900	97600	97600	97600	97500	103
524	20230707	114900	1194778300	97500	97600	97600	97500	105
525	20230707	114800	1184530400	97500	97600	97600	97500	104
526	20230707	114700	1174380300	97600	97600	97600	97600	1
527	20230707	114600	1174282700	97600	97600	97600	97500	109
528	20230707	114500	1163645100	97600	97600	97600	97600	693
529	20230707	114400	1096008300	97600	97500	97600	97500	6
530	20230707	114300	1095423000	97500	97600	97600	97500	4
531	20230707	114200	1095032900	97600	97500	97600	97500	1020
532	20230707	114100	995481500	97500	97500	97600	97500	7
533	20230707	114000	994798600	97600	97500	97600	97500	8
534	20230707	113900	994018200	97500	97600	97600	97500	4
535	20230707	113800	993628000	97500	97600	97600	97500	2
536	20230707	113700	993432900	97500	97500	97600	97500	10
537	20230707	113600	992457600	97600	97500	97600	97500	10
538	20230707	113500	991482400	97600	97600	97600	97600	25
539	20230707	113400	989042400	97500	97600	97600	97500	6
540	20230707	113300	988457000	97500	97600	97600	97500	5
541	20230707	113200	987969100	97500	97600	97600	97500	6
542	20230707	113100	987384000	97600	97500	97600	97500	11
543	20230707	113000	986311400	97500	97500	97500	97500	21
544	20230707	112900	984263900	97500	97500	97600	97500	10
545	20230707	112800	983288700	97600	97600	97600	97600	11
546	20230707	112700	982215100	97500	97600	97600	97500	13
547	20230707	112600	980946400	97600	97500	97600	97500	16
548	20230707	112500	979385700	97600	97500	97600	97500	6
549	20230707	112400	978800500	97600	97500	97600	97500	12
550	20230707	112300	977630300	97500	97500	97500	97500	0
551	20230707	112200	977630300	97500	97600	97600	97500	3
552	20230707	112100	977337600	97500	97600	97600	97500	17
553	20230707	112000	975678900	97500	97600	97600	97500	18
554	20230707	111900	973923800	97600	97600	97600	97500	21
555	20230707	111800	971874400	97600	97500	97600	97500	8
556	20230707	111700	971094300	97500	97600	97600	97500	6
557	20230707	111600	970509100	97500	97500	97500	97500	1
558	20230707	111500	970411600	97600	97600	97600	97600	0
559	20230707	111400	970411600	97600	97600	97600	97600	4
560	20230707	111300	970021200	97600	97600	97600	97600	0
561	20230707	111200	970021200	97600	97600	97600	97600	35
562	20230707	111100	966605200	97600	97500	97600	97500	14
563	20230707	111000	965240100	97600	97600	97600	97600	1
564	20230707	110900	965142500	97600	97500	97600	97500	102
565	20230707	110800	955197300	97600	97600	97600	97600	5
566	20230707	110700	954709300	97600	97600	97600	97600	4
567	20230707	110600	954318900	97600	97600	97600	97600	5
568	20230707	110500	953830900	97600	97500	97600	97500	12
569	20230707	110400	952660500	97600	97600	97600	97600	10
570	20230707	110300	951684500	97600	97600	97600	97600	26
571	20230707	110200	949146900	97600	97600	97600	97600	1
572	20230707	110100	949049300	97500	97500	97500	97500	4
573	20230707	110000	948659300	97500	97500	97500	97500	0
574	20230707	105900	948659300	97500	97600	97600	97500	14
575	20230707	105800	947293600	97500	97600	97600	97500	10
576	20230707	105700	946318000	97600	97600	97600	97600	3
577	20230707	105600	946025200	97500	97600	97600	97500	26
578	20230707	105500	943490000	97500	97500	97500	97500	0
579	20230707	105400	943490000	97500	97600	97600	97500	12
580	20230707	105300	942319800	97600	97600	97600	97600	8
581	20230707	105200	941539000	97600	97600	97600	97600	4
582	20230707	105100	941148600	97600	97600	97600	97600	1
583	20230707	105000	941051000	97600	97600	97600	97600	0
584	20230707	104900	941051000	97600	97700	97700	97600	61
585	20230707	104800	935097000	97600	97800	97800	97600	9
586	20230707	104700	934218400	97800	97700	97800	97700	3
587	20230707	104600	933925100	97700	97700	97700	97700	20
588	20230707	104500	931971100	97700	97700	97800	97700	47
589	20230707	104400	927379000	97800	97900	97900	97800	444
590	20230707	104300	883915500	98000	98000	98000	98000	10
591	20230707	104200	882935500	98000	98000	98000	98000	12
592	20230707	104100	881759500	98000	97900	98000	97900	10
593	20230707	104000	880779900	98000	98000	98000	98000	3
594	20230707	103900	880485900	98000	98000	98000	98000	4
595	20230707	103800	880093900	98000	98000	98000	98000	2
596	20230707	103700	879897900	98000	98000	98000	98000	0
597	20230707	103600	879897900	98000	98000	98000	97900	3
598	20230707	103500	879604000	98000	98000	98000	98000	4
599	20230707	103400	879212000	98000	98000	98000	98000	7
600	20230707	103300	878526000	98000	98000	98000	98000	1
601	20230707	103200	878428000	98000	98000	98000	98000	7
602	20230707	103100	877742000	98000	98000	98000	98000	0
603	20230707	103000	877742000	98000	98000	98000	98000	3
604	20230707	102900	877448000	98000	98000	98000	97900	51
605	20230707	102800	872454300	98000	98100	98100	98000	6
606	20230707	102700	871866200	98000	98000	98000	98000	7
607	20230707	102600	871180200	98100	98100	98100	98000	22
608	20230707	102500	869024000	98300	98000	98300	97900	864
609	20230707	102400	784214500	98000	98200	98200	98000	5
610	20230707	102300	783724200	98200	98000	98200	98000	1409
611	20230707	102200	645428400	98100	98100	98100	98100	2
612	20230707	102100	645232200	98100	98100	98100	98100	6
613	20230707	102000	644643600	98100	98100	98100	98100	31
614	20230707	101900	641602500	98200	98200	98200	98100	107
615	20230707	101800	631104500	98100	98200	98200	98100	11
616	20230707	101700	630025300	98200	98100	98200	98100	11
617	20230707	101600	628945700	98200	98200	98200	98200	1
618	20230707	101500	628847500	98100	98200	98200	98100	21
619	20230707	101400	626786300	98200	98200	98200	98200	0
620	20230707	101300	626786300	98200	98100	98200	98100	102
621	20230707	101200	616775100	98200	98200	98200	98200	1
622	20230707	101100	616676900	98200	98200	98200	98100	6
623	20230707	101000	616088100	98200	98200	98200	98200	0
624	20230707	100900	616088100	98200	98200	98200	98200	3
625	20230707	100800	615793500	98200	98200	98200	98200	1
626	20230707	100700	615695300	98200	98200	98200	98200	26
627	20230707	100600	613142100	98200	98100	98200	98100	52
628	20230707	100500	608040700	98200	98200	98200	98200	8
629	20230707	100400	607255100	98300	98200	98300	98200	7
630	20230707	100300	606567500	98300	98200	98300	98200	30
631	20230707	100200	603620500	98200	98200	98200	98200	6
632	20230707	100100	603031300	98200	98300	98300	98200	24
633	20230707	100000	600674200	98200	98400	98400	98200	79
634	20230707	095900	592910300	98400	98400	98400	98300	17
635	20230707	095800	591238000	98400	98300	98400	98300	8
636	20230707	095700	590451200	98300	98300	98300	98300	25
637	20230707	095600	587993700	98300	98300	98300	98300	0
638	20230707	095500	587993700	98300	98300	98400	98300	33
639	20230707	095400	584749600	98300	98400	98400	98300	12
640	20230707	095300	583569000	98400	98300	98400	98300	72
641	20230707	095200	576491100	98300	98300	98300	98300	0
642	20230707	095100	576491100	98300	98400	98400	98300	61
643	20230707	095000	570494700	98400	98400	98400	98400	508
644	20230707	094900	520507500	98500	98500	98500	98500	1
645	20230707	094800	520409000	98500	98400	98500	98400	61
646	20230707	094700	514400600	98400	98400	98400	98400	36
647	20230707	094600	510858200	98400	98400	98400	98400	24
648	20230707	094500	508496600	98400	98500	98500	98400	61
649	20230707	094400	502493100	98500	98500	98500	98500	18
650	20230707	094300	500720100	98500	98500	98500	98500	0
651	20230707	094200	500720100	98500	98700	98700	98500	2393
652	20230707	094100	264761100	98800	98700	98800	98700	10
653	20230707	094000	263774000	98800	98700	98800	98700	10
654	20230707	093900	262786700	98800	98800	98800	98800	8
655	20230707	093800	261996300	98800	98800	98800	98800	1
656	20230707	093700	261897500	98700	98800	98800	98700	98
657	20230707	093600	252220100	98800	98800	98800	98800	21
658	20230707	093500	250145300	98800	98800	98800	98800	14
659	20230707	093400	248762100	98700	98800	98800	98700	10
660	20230707	093300	247774500	98800	98800	98800	98800	0
661	20230707	093200	247774500	98800	98700	98800	98700	26
662	20230707	093100	245208200	98700	98800	98800	98700	6
663	20230707	093000	244615700	98800	98800	98800	98800	16
664	20230707	092900	243034900	98700	98800	98800	98700	11
665	20230707	092800	241948400	98800	98800	98800	98800	12
666	20230707	092700	240762800	98800	98900	98900	98800	16
667	20230707	092600	239181700	98900	98900	98900	98800	349
668	20230707	092500	204699200	98800	98800	98800	98800	4
669	20230707	092400	204304000	98900	98900	98900	98900	3
670	20230707	092300	204007300	98900	98900	98900	98900	3
671	20230707	092200	203710600	98800	98900	98900	98800	411
672	20230707	092100	163103600	98900	98900	98900	98900	6
673	20230707	092000	162510200	98900	98900	98900	98900	12
674	20230707	091900	161323400	98900	98900	98900	98900	19
675	20230707	091800	159444300	98900	98800	98900	98800	11
676	20230707	091700	158357000	98800	98800	98800	98800	0
677	20230707	091600	158357000	98800	98900	98900	98800	77
678	20230707	091500	150747800	98900	98800	98900	98800	169
679	20230707	091400	134050100	98900	98800	98900	98800	6
680	20230707	091300	133457100	98800	98900	98900	98800	29
681	20230707	091200	130589400	98900	98900	98900	98900	8
682	20230707	091100	129798200	98900	98900	98900	98900	5
683	20230707	091000	129303700	98900	98900	98900	98800	31
684	20230707	090900	126238000	98900	98900	98900	98900	176
685	20230707	090800	108831600	98900	98800	98900	98800	6
686	20230707	090700	108238600	98800	98800	98800	98800	4
687	20230707	090600	107843400	98900	98900	98900	98800	7
688	20230707	090500	107151400	98900	98800	98900	98800	7
689	20230707	090400	106459600	98900	98900	98900	98900	4
690	20230707	090300	106064000	98900	98800	98900	98700	885
691	20230707	090200	18635900	98800	98800	98800	98800	30
692	20230707	090100	15671900	98800	98800	98800	98700	15
693	20230707	090000	14190300	98900	99700	99700	98800	143