KissMeData/011170/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185200	18277476700	151200	151200	151200	151200	3678
3	20230707	185100	18277476700	151200	151200	151200	151200	0
4	20230707	185000	18277476700	151200	151200	151200	151200	0
5	20230707	184900	18277476700	151200	151200	151200	151200	0
6	20230707	184800	18277476700	151200	151200	151200	151200	0
7	20230707	184700	18277476700	151200	151200	151200	151200	0
8	20230707	184600	18277476700	151200	151200	151200	151200	0
9	20230707	184500	18277476700	151200	151200	151200	151200	0
10	20230707	184400	18277476700	151200	151200	151200	151200	0
11	20230707	184300	18277476700	151200	151200	151200	151200	0
12	20230707	184200	18277476700	151200	151200	151200	151200	0
13	20230707	184100	18277476700	151200	151200	151200	151200	0
14	20230707	184000	18277476700	151200	151200	151200	151200	0
15	20230707	183900	18277476700	151200	151200	151200	151200	0
16	20230707	183800	18277476700	151200	151200	151200	151200	0
17	20230707	183700	18277476700	151200	151200	151200	151200	0
18	20230707	183600	18277476700	151200	151200	151200	151200	0
19	20230707	183500	18277476700	151200	151200	151200	151200	0
20	20230707	183400	18277476700	151200	151200	151200	151200	0
21	20230707	183300	18277476700	151200	151200	151200	151200	0
22	20230707	183200	18277476700	151200	151200	151200	151200	0
23	20230707	183100	18277476700	151200	151200	151200	151200	0
24	20230707	183000	18277476700	151200	151200	151200	151200	0
25	20230707	182900	18277476700	151200	151200	151200	151200	0
26	20230707	182800	18277476700	151200	151200	151200	151200	0
27	20230707	182700	18277476700	151200	151200	151200	151200	0
28	20230707	182600	18277476700	151200	151200	151200	151200	0
29	20230707	182500	18277476700	151200	151200	151200	151200	0
30	20230707	182400	18277476700	151200	151200	151200	151200	0
31	20230707	182300	18277476700	151200	151200	151200	151200	0
32	20230707	182200	18277476700	151200	151200	151200	151200	3678
33	20230707	182100	18277476700	151200	151200	151200	151200	0
34	20230707	182000	18277476700	151200	151200	151200	151200	0
35	20230707	181900	18277476700	151200	151200	151200	151200	0
36	20230707	181800	18277476700	151200	151200	151200	151200	0
37	20230707	181700	18277476700	151200	151200	151200	151200	0
38	20230707	181600	18277476700	151200	151200	151200	151200	0
39	20230707	181500	18277476700	151200	151200	151200	151200	0
40	20230707	181400	18277476700	151200	151200	151200	151200	0
41	20230707	181300	18277476700	151200	151200	151200	151200	0
42	20230707	181200	18277476700	151200	151200	151200	151200	0
43	20230707	181100	18277476700	151200	151200	151200	151200	0
44	20230707	181000	18277476700	151200	151200	151200	151200	0
45	20230707	180900	18277476700	151200	151200	151200	151200	0
46	20230707	180800	18277476700	151200	151200	151200	151200	0
47	20230707	180700	18277476700	151200	151200	151200	151200	0
48	20230707	180600	18277476700	151200	151200	151200	151200	0
49	20230707	180500	18277476700	151200	151200	151200	151200	0
50	20230707	180400	18277476700	151200	151200	151200	151200	0
51	20230707	180300	18277476700	151200	151200	151200	151200	0
52	20230707	180200	18277476700	151200	151200	151200	151200	0
53	20230707	180100	18277476700	151200	151200	151200	151200	0
54	20230707	180000	18277476700	151200	151200	151200	151200	0
55	20230707	175900	18277476700	151200	151200	151200	151200	0
56	20230707	175800	18277476700	151200	151200	151200	151200	0
57	20230707	175700	18277476700	151200	151200	151200	151200	0
58	20230707	175600	18277476700	151200	151200	151200	151200	0
59	20230707	175500	18277476700	151200	151200	151200	151200	0
60	20230707	175400	18277476700	151200	151200	151200	151200	0
61	20230707	175300	18277476700	151200	151200	151200	151200	0
62	20230707	175200	18277476700	151200	151200	151200	151200	3678
63	20230707	175100	18277476700	151200	151200	151200	151200	0
64	20230707	175000	18277476700	151200	151200	151200	151200	0
65	20230707	174900	18277476700	151200	151200	151200	151200	0
66	20230707	174800	18277476700	151200	151200	151200	151200	0
67	20230707	174700	18277476700	151200	151200	151200	151200	0
68	20230707	174600	18277476700	151200	151200	151200	151200	0
69	20230707	174500	18277476700	151200	151200	151200	151200	0
70	20230707	174400	18277476700	151200	151200	151200	151200	0
71	20230707	174300	18277476700	151200	151200	151200	151200	0
72	20230707	174200	18277476700	151200	151200	151200	151200	0
73	20230707	174100	18277476700	151200	151200	151200	151200	0
74	20230707	174000	18277476700	151200	151200	151200	151200	0
75	20230707	173900	18277476700	151200	151200	151200	151200	0
76	20230707	173800	18277476700	151200	151200	151200	151200	0
77	20230707	173700	18277476700	151200	151200	151200	151200	0
78	20230707	173600	18277476700	151200	151200	151200	151200	0
79	20230707	173500	18277476700	151200	151200	151200	151200	0
80	20230707	173400	18277476700	151200	151200	151200	151200	0
81	20230707	173300	18277476700	151200	151200	151200	151200	0
82	20230707	173200	18277476700	151200	151200	151200	151200	0
83	20230707	173100	18277476700	151200	151200	151200	151200	0
84	20230707	173000	18277476700	151200	151200	151200	151200	0
85	20230707	172900	18277476700	151200	151200	151200	151200	0
86	20230707	172800	18277476700	151200	151200	151200	151200	0
87	20230707	172700	18277476700	151200	151200	151200	151200	0
88	20230707	172600	18277476700	151200	151200	151200	151200	0
89	20230707	172500	18277476700	151200	151200	151200	151200	0
90	20230707	172400	18277476700	151200	151200	151200	151200	0
91	20230707	172300	18277476700	151200	151200	151200	151200	0
92	20230707	172200	18277476700	151200	151200	151200	151200	3678
93	20230707	172100	18277476700	151200	151200	151200	151200	0
94	20230707	172000	18277476700	151200	151200	151200	151200	0
95	20230707	171900	18277476700	151200	151200	151200	151200	0
96	20230707	171800	18277476700	151200	151200	151200	151200	0
97	20230707	171700	18277476700	151200	151200	151200	151200	0
98	20230707	171600	18277476700	151200	151200	151200	151200	0
99	20230707	171500	18277476700	151200	151200	151200	151200	0
100	20230707	171400	18277476700	151200	151200	151200	151200	0
101	20230707	171300	18277476700	151200	151200	151200	151200	0
102	20230707	171200	18277476700	151200	151200	151200	151200	0
103	20230707	171100	18277476700	151200	151200	151200	151200	0
104	20230707	171000	18277476700	151200	151200	151200	151200	0
105	20230707	170900	18277476700	151200	151200	151200	151200	0
106	20230707	170800	18277476700	151200	151200	151200	151200	0
107	20230707	170700	18277476700	151200	151200	151200	151200	0
108	20230707	170600	18277476700	151200	151200	151200	151200	0
109	20230707	170500	18277476700	151200	151200	151200	151200	0
110	20230707	170400	18277476700	151200	151200	151200	151200	0
111	20230707	170300	18277476700	151200	151200	151200	151200	0
112	20230707	170200	18277476700	151200	151200	151200	151200	0
113	20230707	170100	18277476700	151200	151200	151200	151200	0
114	20230707	170000	18277476700	151200	151200	151200	151200	0
115	20230707	165900	18277476700	151200	151200	151200	151200	0
116	20230707	165800	18277476700	151200	151200	151200	151200	0
117	20230707	165700	18277476700	151200	151200	151200	151200	0
118	20230707	165600	18277476700	151200	151200	151200	151200	0
119	20230707	165500	18277476700	151200	151200	151200	151200	0
120	20230707	165400	18277476700	151200	151200	151200	151200	0
121	20230707	165300	18277476700	151200	151200	151200	151200	0
122	20230707	165200	18277476700	151200	151200	151200	151200	3678
123	20230707	165100	18277476700	151200	151200	151200	151200	0
124	20230707	165000	18277476700	151200	151200	151200	151200	0
125	20230707	164900	18277476700	151200	151200	151200	151200	0
126	20230707	164800	18277476700	151200	151200	151200	151200	0
127	20230707	164700	18277476700	151200	151200	151200	151200	0
128	20230707	164600	18277476700	151200	151200	151200	151200	0
129	20230707	164500	18277476700	151200	151200	151200	151200	0
130	20230707	164400	18277476700	151200	151200	151200	151200	0
131	20230707	164300	18277476700	151200	151200	151200	151200	0
132	20230707	164200	18277476700	151200	151200	151200	151200	0
133	20230707	164100	18277476700	151200	151200	151200	151200	0
134	20230707	164000	18277476700	151200	151200	151200	151200	0
135	20230707	163900	18277476700	151200	151200	151200	151200	0
136	20230707	163800	18277476700	151200	151200	151200	151200	0
137	20230707	163700	18277476700	151200	151200	151200	151200	0
138	20230707	163600	18277476700	151200	151200	151200	151200	0
139	20230707	163500	18277476700	151200	151200	151200	151200	0
140	20230707	163400	18277476700	151200	151200	151200	151200	0
141	20230707	163300	18277476700	151200	151200	151200	151200	0
142	20230707	163200	18277476700	151200	151200	151200	151200	0
143	20230707	163100	18277476700	151200	151200	151200	151200	0
144	20230707	163000	18277476700	151200	151200	151200	151200	0
145	20230707	162900	18277476700	151200	151200	151200	151200	0
146	20230707	162800	18277476700	151200	151200	151200	151200	0
147	20230707	162700	18277476700	151200	151200	151200	151200	0
148	20230707	162600	18277476700	151200	151200	151200	151200	0
149	20230707	162500	18277476700	151200	151200	151200	151200	0
150	20230707	162400	18277476700	151200	151200	151200	151200	0
151	20230707	162300	18277476700	151200	151200	151200	151200	0
152	20230707	162200	18277476700	151200	151200	151200	151200	3678
153	20230707	162100	18277476700	151200	151200	151200	151200	0
154	20230707	162000	18277476700	151200	151200	151200	151200	0
155	20230707	161900	18277476700	151200	151200	151200	151200	0
156	20230707	161800	18277476700	151200	151200	151200	151200	0
157	20230707	161700	18277476700	151200	151200	151200	151200	0
158	20230707	161600	18277476700	151200	151200	151200	151200	0
159	20230707	161500	18277476700	151200	151200	151200	151200	0
160	20230707	161400	18277476700	151200	151200	151200	151200	0
161	20230707	161300	18277476700	151200	151200	151200	151200	0
162	20230707	161200	18277476700	151200	151200	151200	151200	0
163	20230707	161100	18277476700	151200	151200	151200	151200	0
164	20230707	161000	18277476700	151200	151200	151200	151200	0
165	20230707	160900	18277476700	151200	151200	151200	151200	0
166	20230707	160800	18277476700	151200	151200	151200	151200	0
167	20230707	160700	18277476700	151200	151200	151200	151200	0
168	20230707	160600	18277476700	151200	151200	151200	151200	0
169	20230707	160500	18277476700	151200	151200	151200	151200	0
170	20230707	160400	18277476700	151200	151200	151200	151200	0
171	20230707	160300	18277476700	151200	151200	151200	151200	0
172	20230707	160200	18277476700	151200	151200	151200	151200	0
173	20230707	160100	18277476700	151200	151200	151200	151200	0
174	20230707	160000	18277476700	151200	151200	151200	151200	0
175	20230707	155900	18277476700	151200	151200	151200	151200	0
176	20230707	155800	18277476700	151200	151200	151200	151200	0
177	20230707	155700	18277476700	151200	151200	151200	151200	0
178	20230707	155600	18277476700	151200	151200	151200	151200	0
179	20230707	155500	18277476700	151200	151200	151200	151200	0
180	20230707	155400	18277476700	151200	151200	151200	151200	0
181	20230707	155300	18277476700	151200	151200	151200	151200	0
182	20230707	155200	18277476700	151200	151200	151200	151200	3678
183	20230707	155100	18277476700	151200	151200	151200	151200	0
184	20230707	155000	18277476700	151200	151200	151200	151200	0
185	20230707	154900	18277476700	151200	151200	151200	151200	0
186	20230707	154800	18277476700	151200	151200	151200	151200	0
187	20230707	154700	18277476700	151200	151200	151200	151200	0
188	20230707	154600	18277476700	151200	151200	151200	151200	0
189	20230707	154500	18277476700	151200	151200	151200	151200	0
190	20230707	154400	18277476700	151200	151200	151200	151200	0
191	20230707	154300	18277476700	151200	151200	151200	151200	0
192	20230707	154200	18277476700	151200	151200	151200	151200	0
193	20230707	154100	18277476700	151200	151200	151200	151200	0
194	20230707	154000	18277476700	151200	151200	151200	151200	0
195	20230707	153900	18277476700	151200	151200	151200	151200	0
196	20230707	153800	18277476700	151200	151200	151200	151200	0
197	20230707	153700	18277476700	151200	151200	151200	151200	0
198	20230707	153600	18277476700	151200	151200	151200	151200	0
199	20230707	153500	18277476700	151200	151200	151200	151200	0
200	20230707	153400	18277476700	151200	151200	151200	151200	0
201	20230707	153300	18277476700	151200	151200	151200	151200	0
202	20230707	153200	18277476700	151200	151200	151200	151200	0
203	20230707	153100	18277476700	151200	151200	151200	151200	0
204	20230707	153000	18277476700	151200	151200	151200	151200	3678
205	20230707	152900	17721363100	151200	151200	151200	151200	0
206	20230707	152800	17721363100	151200	151200	151200	151200	0
207	20230707	152700	17721363100	151200	151200	151200	151200	0
208	20230707	152600	17721363100	151200	151200	151200	151200	0
209	20230707	152500	17721363100	151200	151200	151200	151200	0
210	20230707	152400	17721363100	151200	151200	151200	151200	0
211	20230707	152300	17721363100	151200	151200	151200	151200	0
212	20230707	152200	17721363100	151200	151200	151200	151200	0
213	20230707	152100	17721363100	151200	151200	151200	151200	0
214	20230707	152000	17721363100	151200	151200	151200	151200	0
215	20230707	151900	17721363100	151200	150900	151200	150900	236
216	20230707	151800	17685709600	151000	150800	151000	150700	183
217	20230707	151700	17658095400	150700	150700	150800	150600	361
218	20230707	151600	17603680100	150700	150900	150900	150700	313
219	20230707	151500	17556472300	150800	150900	150900	150700	453
220	20230707	151400	17488169200	150900	150900	150900	150500	299
221	20230707	151300	17443107200	150900	150900	151000	150500	741
222	20230707	151200	17331414500	150900	150500	150900	150500	433
223	20230707	151100	17266177500	150500	150600	150600	150400	632
224	20230707	151000	17171061400	150500	150600	150600	150400	227
225	20230707	150900	17136897200	150600	150500	150600	150300	301
226	20230707	150800	17091632900	150400	150400	150600	150300	543
227	20230707	150700	17009935700	150400	150500	150500	150300	161
228	20230707	150600	16985720700	150500	150200	150600	150200	932
229	20230707	150500	16845537300	150300	150400	150500	150200	216
230	20230707	150400	16813071800	150400	150400	150600	150300	412
231	20230707	150300	16751121400	150400	150500	150500	150300	1136
232	20230707	150200	16580263500	150400	150400	150500	150400	229
233	20230707	150100	16545812000	150400	150600	150600	150400	96
234	20230707	150000	16531366400	150500	150400	150600	150300	202
235	20230707	145900	16500970200	150500	150500	150600	150400	218
236	20230707	145800	16468170200	150400	150500	150600	150300	698
237	20230707	145700	16363174000	150500	150500	150500	150400	96
238	20230707	145600	16348734000	150500	150300	150500	150200	507
239	20230707	145500	16272504500	150300	150400	150400	150300	152
240	20230707	145400	16249657200	150300	150300	150400	150200	440
241	20230707	145300	16183523800	150300	150400	150400	150300	169
242	20230707	145200	16158121500	150300	150300	150400	150300	139
243	20230707	145100	16137228700	150300	150100	150400	150100	676
244	20230707	145000	16035658400	150100	150200	150200	150100	147
245	20230707	144900	16013591200	150100	150400	150400	150100	266
246	20230707	144800	15973620900	150300	150300	150400	150300	231
247	20230707	144700	15938895800	150300	150400	150500	150300	279
248	20230707	144600	15896945200	150500	150400	150500	150100	344
249	20230707	144500	15845238000	150400	150400	150500	150400	258
250	20230707	144400	15806433100	150400	150400	150600	150300	255
251	20230707	144300	15768072900	150300	150400	150700	150300	1014
252	20230707	144200	15615476900	150400	150400	150400	150300	205
253	20230707	144100	15584659900	150400	150300	150400	150300	132
254	20230707	144000	15564819400	150300	150100	150400	150100	739
255	20230707	143900	15453848900	150000	150000	150100	150000	82
256	20230707	143800	15441547900	150000	150100	150200	150000	748
257	20230707	143700	15329276400	150100	150300	150300	150100	113
258	20230707	143600	15312305200	150300	150300	150300	150200	105
259	20230707	143500	15296532800	150200	150300	150400	150200	385
260	20230707	143400	15238683200	150300	150200	150300	150200	304
261	20230707	143300	15193000900	150200	150400	150400	150200	140
262	20230707	143200	15171966600	150300	150200	150400	150200	505
263	20230707	143100	15096077500	150300	150200	150300	150200	196
264	20230707	143000	15066635000	150200	150200	150300	150100	534
265	20230707	142900	14986431200	150200	150300	150300	150200	316
266	20230707	142800	14938954300	150300	150300	150400	150200	204
267	20230707	142700	14908294400	150300	150500	150500	150300	333
268	20230707	142600	14858235200	150500	150400	150500	150200	378
269	20230707	142500	14801412100	150400	150600	150600	150400	161
270	20230707	142400	14777173100	150700	150500	150700	150500	333
271	20230707	142300	14727019300	150400	150300	150400	150200	479
272	20230707	142200	14655037300	150200	150400	150400	150200	370
273	20230707	142100	14599407300	150500	150400	150500	150400	94
274	20230707	142000	14585267600	150400	150500	150500	150400	86
275	20230707	141900	14572332300	150400	150500	150500	150300	273
276	20230707	141800	14531271400	150500	150300	150500	150300	450
277	20230707	141700	14463591100	150400	150400	150400	150300	167
278	20230707	141600	14438488000	150300	150300	150400	150300	267
279	20230707	141500	14398354800	150300	150300	150400	150300	133
280	20230707	141400	14378363900	150300	150300	150400	150300	171
281	20230707	141300	14352661300	150400	150300	150400	150300	77
282	20230707	141200	14341086100	150300	150200	150400	150100	398
283	20230707	141100	14281306000	150200	150300	150300	150200	220
284	20230707	141000	14248259500	150300	150300	150300	150200	132
285	20230707	140900	14228431300	150300	150200	150300	150200	105
286	20230707	140800	14212659200	150200	150200	150300	150100	462
287	20230707	140700	14143265100	150100	150200	150200	150100	150
288	20230707	140600	14120748800	150100	150000	150200	150000	1090
289	20230707	140500	13957190800	150100	150100	150100	150000	184
290	20230707	140400	13929582400	150100	150100	150100	150000	191
291	20230707	140300	13900924000	150000	150000	150100	150000	153
292	20230707	140200	13877971000	150100	150000	150100	150000	162
293	20230707	140100	13853667500	150000	150100	150200	150000	405
294	20230707	140000	13792880100	150100	150000	150100	150000	512
295	20230707	135900	13716039100	150100	150200	150200	150000	400
296	20230707	135800	13656002900	150200	150200	150200	150100	289
297	20230707	135700	13612622300	150100	150100	150200	150100	230
298	20230707	135600	13578091800	150100	150100	150200	150100	713
299	20230707	135500	13471069300	150200	150100	150200	150100	150
300	20230707	135400	13448553200	150100	150300	150300	150100	307
301	20230707	135300	13402445300	150200	150200	150300	150200	137
302	20230707	135200	13381867200	150300	150300	150300	150200	115
303	20230707	135100	13364592300	150200	150100	150300	150100	255
304	20230707	135000	13326301200	150200	150300	150300	150100	256
305	20230707	134900	13287848100	150300	150300	150300	150100	583
306	20230707	134800	13200276300	150200	150200	150300	150200	143
307	20230707	134700	13178796400	150200	150300	150400	150200	104
308	20230707	134600	13163168200	150300	150300	150400	150200	198
309	20230707	134500	13133410900	150300	150200	150400	150200	943
310	20230707	134400	12991687100	150300	150400	150400	150200	191
311	20230707	134300	12962988400	150300	150600	150600	150300	176
312	20230707	134200	12936510200	150500	150500	150600	150300	284
313	20230707	134100	12893791400	150500	150400	150600	150400	277
314	20230707	134000	12852112700	150300	150300	150400	150200	629
315	20230707	133900	12757601000	150200	150300	150300	150200	260
316	20230707	133800	12718548300	150300	150200	150300	150200	234
317	20230707	133700	12683399300	150300	150300	150300	150200	108
318	20230707	133600	12667175300	150300	150300	150400	150200	137
319	20230707	133500	12646590900	150300	150300	150400	150300	192
320	20230707	133400	12617732200	150300	150400	150400	150300	180
321	20230707	133300	12590677500	150400	150400	150400	150300	115
322	20230707	133200	12573391000	150400	150400	150400	150300	231
323	20230707	133100	12538657800	150400	150500	150500	150400	225
324	20230707	133000	12504814400	150400	150600	150600	150400	186
325	20230707	132900	12476824600	150600	150400	150600	150400	326
326	20230707	132800	12427765700	150500	150500	150600	150400	174
327	20230707	132700	12401583800	150500	150700	150700	150500	214
328	20230707	132600	12369367500	150600	150700	150700	150600	65
329	20230707	132500	12359577600	150700	150600	150800	150600	295
330	20230707	132400	12315140900	150500	150600	150600	150500	912
331	20230707	132300	12177883400	150600	150500	150800	150500	444
332	20230707	132200	12111022100	150500	150400	150500	150400	268
333	20230707	132100	12070702000	150400	150600	150600	150400	159
334	20230707	132000	12046776800	150500	150600	150600	150500	93
335	20230707	131900	12032779000	150600	150700	150700	150500	197
336	20230707	131800	12003121900	150700	150600	150700	150500	225
337	20230707	131700	11969236600	150600	150600	150700	150600	171
338	20230707	131600	11943483200	150700	150700	150700	150600	98
339	20230707	131500	11928722700	150600	150400	150700	150400	158
340	20230707	131400	11904937000	150400	150700	150700	150400	538
341	20230707	131300	11823964900	150600	150600	150700	150500	300
342	20230707	131200	11778784900	150600	150600	150700	150600	126
343	20230707	131100	11759806700	150600	150600	150700	150600	192
344	20230707	131000	11730890100	150600	150600	150700	150600	139
345	20230707	130900	11709955800	150700	150600	150700	150600	131
346	20230707	130800	11690225700	150700	150800	150800	150600	156
347	20230707	130700	11666729500	150800	150600	150900	150600	177
348	20230707	130600	11640050500	150600	150700	150900	150600	311
349	20230707	130500	11593185800	150800	150800	150800	150700	55
350	20230707	130400	11584896200	150700	150800	150800	150600	232
351	20230707	130300	11549935000	150700	150800	151000	150700	293
352	20230707	130200	11505757500	150800	151000	151000	150700	309
353	20230707	130100	11459157300	151000	151000	151000	150900	187
354	20230707	130000	11430923100	150900	150900	151000	150900	163
355	20230707	125900	11406319100	150900	151200	151200	150900	228
356	20230707	125800	11371889500	151100	151100	151200	151000	231
357	20230707	125700	11336984400	151100	151100	151200	151100	81
358	20230707	125600	11324744500	151100	151000	151200	151000	169
359	20230707	125500	11299213900	151000	151200	151200	151000	138
360	20230707	125400	11278371000	151200	151100	151200	151000	294
361	20230707	125300	11233947900	151000	150900	151100	150900	250
362	20230707	125200	11196205000	150800	151000	151000	150800	97
363	20230707	125100	11181570600	151000	150900	151000	150900	60
364	20230707	125000	11172515200	151000	150800	151000	150800	184
365	20230707	124900	11144756200	150800	150800	150900	150800	116
366	20230707	124800	11127257200	150900	150900	151000	150800	128
367	20230707	124700	11107949100	150900	151100	151100	150900	82
368	20230707	124600	11095574300	150900	150900	151100	150800	295
369	20230707	124500	11051054300	150900	150600	150900	150500	369
370	20230707	124400	10995441700	150700	150700	150700	150600	65
371	20230707	124300	10985648800	150800	150800	150900	150700	151
372	20230707	124200	10962885900	150800	150800	150900	150800	123
373	20230707	124100	10944337000	150900	150700	150900	150700	136
374	20230707	124000	10923830800	150600	150500	150700	150500	156
375	20230707	123900	10900342200	150500	150500	150700	150500	149
376	20230707	123800	10877906300	150600	150600	150700	150500	157
377	20230707	123700	10854265100	150600	150700	150800	150600	209
378	20230707	123600	10822785200	150700	150800	150800	150600	108
379	20230707	123500	10806512000	150700	150700	150900	150600	236
380	20230707	123400	10770930200	150700	150800	150800	150700	132
381	20230707	123300	10751033200	150800	150900	151000	150700	94
382	20230707	123200	10736853900	151000	150700	151000	150700	211
383	20230707	123100	10705035100	150800	150700	150800	150700	129
384	20230707	123000	10685591000	150700	150800	150800	150600	153
385	20230707	122900	10662534800	150700	150600	150800	150500	530
386	20230707	122800	10582718200	150600	150600	150700	150600	60
387	20230707	122700	10573681000	150700	150600	150700	150600	94
388	20230707	122600	10559523900	150700	150700	150800	150700	109
389	20230707	122500	10543096600	150700	150800	150800	150700	80
390	20230707	122400	10531038500	150800	151000	151000	150800	135
391	20230707	122300	10510667400	151000	151000	151000	150900	61
392	20230707	122200	10501461600	151000	151000	151100	150900	159
393	20230707	122100	10477458800	151000	151000	151200	151000	165
394	20230707	122000	10452528600	150900	151000	151100	150900	107
395	20230707	121900	10436376500	150900	151100	151100	150800	199
396	20230707	121800	10406333600	151100	151100	151200	151100	95
397	20230707	121700	10391978500	151100	151100	151200	151100	239
398	20230707	121600	10355864600	151100	150900	151300	150900	982
399	20230707	121500	10207552500	150900	150900	151000	150800	228
400	20230707	121400	10173145600	150900	150800	150900	150800	131
401	20230707	121300	10153382400	150800	150800	150900	150800	111
402	20230707	121200	10136640700	150900	150900	151000	150800	126
403	20230707	121100	10117631100	151000	150700	151000	150700	248
404	20230707	121000	10080228000	150700	150800	150800	150700	69
405	20230707	120900	10069829100	150700	150700	150800	150700	69
406	20230707	120800	10059429500	150800	150700	150800	150700	149
407	20230707	120700	10036973600	150700	150700	150800	150700	85
408	20230707	120600	10024162800	150700	150600	150800	150600	123
409	20230707	120500	10005636200	150600	150600	150700	150600	249
410	20230707	120400	9968120200	150700	150600	150700	150600	137
411	20230707	120300	9947480800	150700	150600	150700	150600	144
412	20230707	120200	9925793700	150700	150200	150700	150200	755
413	20230707	120100	9812288700	150200	150100	150300	150100	274
414	20230707	120000	9771137000	150200	150100	150200	150100	223
415	20230707	115900	9737656400	150100	150100	150200	150000	171
416	20230707	115800	9711989100	150100	150000	150100	150000	165
417	20230707	115700	9687234400	150000	149900	150100	149900	151
418	20230707	115600	9664585900	150000	150000	150000	149900	58
419	20230707	115500	9655890600	150000	150000	150000	149900	156
420	20230707	115400	9632501500	149900	149900	150000	149900	150
421	20230707	115300	9610014800	149900	149900	150000	149900	73
422	20230707	115200	9599069200	149900	149900	150000	149900	142
423	20230707	115100	9577782500	149900	150100	150100	149900	117
424	20230707	115000	9560239200	150000	149900	150200	149900	564
425	20230707	114900	9475633000	149900	149900	150000	149900	275
426	20230707	114800	9434408100	149900	150200	150200	149900	3407
427	20230707	114700	8923298100	150200	150200	150200	150100	209
428	20230707	114600	8891922500	150200	150200	150200	150100	95
429	20230707	114500	8877661900	150100	150100	150200	150100	183
430	20230707	114400	8850185200	150100	150200	150300	150100	1191
431	20230707	114300	8671325900	150300	150200	150300	150200	91
432	20230707	114200	8657656500	150300	150300	150400	150300	371
433	20230707	114100	8601894200	150300	150300	150400	150300	82
434	20230707	114000	8589566400	150300	150300	150400	150300	104
435	20230707	113900	8573934300	150300	150400	150400	150300	155
436	20230707	113800	8550637400	150400	150400	150400	150300	121
437	20230707	113700	8532447000	150300	150300	150400	150300	127
438	20230707	113600	8513358200	150300	150400	150400	150300	88
439	20230707	113500	8500129100	150300	150300	150400	150300	191
440	20230707	113400	8471420000	150300	150400	150400	150300	169
441	20230707	113300	8446017900	150400	150300	150400	150300	82
442	20230707	113200	8433692400	150300	150300	150400	150300	159
443	20230707	113100	8409791900	150400	150400	150400	150300	108
444	20230707	113000	8393552400	150400	150300	150400	150300	104
445	20230707	112900	8377920000	150400	150400	150400	150300	145
446	20230707	112800	8356123500	150400	150500	150500	150300	239
447	20230707	112700	8320170600	150500	150600	150600	150500	147
448	20230707	112600	8298046600	150500	150600	150800	150500	632
449	20230707	112500	8202796000	150400	150300	150600	150300	80
450	20230707	112400	8190766100	150500	150500	150800	150500	183
451	20230707	112300	8163220100	150800	150200	150800	150100	641
452	20230707	112200	8066927500	150100	150200	150200	150100	190
453	20230707	112100	8038393700	150200	150200	150300	150200	158
454	20230707	112000	8014661300	150200	150200	150300	150200	35
455	20230707	111900	8009404100	150200	150200	150300	150200	130
456	20230707	111800	7989876800	150200	150200	150300	150100	365
457	20230707	111700	7935056100	150200	150100	150200	150100	122
458	20230707	111600	7916737200	150100	150200	150200	150100	253
459	20230707	111500	7878759300	150100	150200	150200	150100	644
460	20230707	111400	7782058600	150100	150400	150400	150100	484
461	20230707	111300	7709366200	150300	150600	150700	150300	793
462	20230707	111200	7590057000	150600	150600	150700	150600	418
463	20230707	111100	7527105100	150600	150600	150600	150600	289
464	20230707	111000	7483581700	150600	150600	150700	150600	111
465	20230707	110900	7466864600	150700	150600	150700	150600	111
466	20230707	110800	7450147000	150700	150700	150700	150600	238
467	20230707	110700	7414292500	150700	150700	150800	150700	211
468	20230707	110600	7382490300	150800	150900	150900	150800	258
469	20230707	110500	7343582200	150900	150800	150900	150800	237
470	20230707	110400	7307840700	150800	150800	150900	150800	153
471	20230707	110300	7284768100	150900	151000	151000	150800	1857
472	20230707	110200	7004420000	151100	151100	151100	151000	664
473	20230707	110100	6904153700	151000	151000	151100	151000	296
474	20230707	110000	6859457000	151100	151000	151100	151000	249
475	20230707	105900	6821852500	151100	151200	151200	151100	393
476	20230707	105800	6762466900	151100	151100	151200	151100	223
477	20230707	105700	6728770900	151200	151100	151200	151100	98
478	20230707	105600	6713959800	151200	151200	151200	151100	27
479	20230707	105500	6709878400	151200	151100	151200	151100	146
480	20230707	105400	6687811800	151100	151100	151200	151100	140
481	20230707	105300	6666656700	151100	151100	151200	151100	102
482	20230707	105200	6651236100	151100	151000	151100	151000	134
483	20230707	105100	6630995700	151100	151000	151100	151000	122
484	20230707	105000	6612567000	151000	151100	151200	151000	530
485	20230707	104900	6532490400	151100	151100	151200	151000	501
486	20230707	104800	6456789100	151100	151100	151200	151100	98
487	20230707	104700	6441980800	151100	151100	151200	151100	61
488	20230707	104600	6432763600	151100	151100	151100	151100	431
489	20230707	104500	6367639500	151100	151200	151200	151100	578
490	20230707	104400	6280251700	151200	151300	151300	151200	736
491	20230707	104300	6168899800	151300	151400	151500	151300	273
492	20230707	104200	6127568700	151400	151500	151500	151400	97
493	20230707	104100	6112878700	151400	151400	151500	151400	92
494	20230707	104000	6098949800	151400	151400	151500	151400	51
495	20230707	103900	6091227900	151500	151500	151500	151400	77
496	20230707	103800	6079565400	151600	151400	151600	151300	286
497	20230707	103700	6036241600	151400	151500	151500	151300	139
498	20230707	103600	6015201400	151400	151400	151500	151300	120
499	20230707	103500	5997033600	151400	151400	151600	151300	72
500	20230707	103400	5986133300	151400	151400	151500	151300	208
501	20230707	103300	5954644100	151400	151300	151400	151300	196
502	20230707	103200	5924980600	151500	151400	151500	151300	78
503	20230707	103100	5913171300	151400	151300	151400	151300	360
504	20230707	103000	5858689300	151400	151200	151400	151200	194
505	20230707	102900	5829338200	151200	151200	151300	151200	263
506	20230707	102800	5789570600	151200	151100	151200	151100	117
507	20230707	102700	5771887000	151200	151300	151300	151100	838
508	20230707	102600	5645189700	151200	151200	151300	151200	414
509	20230707	102500	5582588100	151200	151300	151300	151200	576
510	20230707	102400	5495485300	151300	151200	151500	151200	1072
511	20230707	102300	5333287900	151300	151300	151300	151200	131
512	20230707	102200	5313475300	151300	151300	151400	151300	456
513	20230707	102100	5244481500	151300	151400	151400	151300	102
514	20230707	102000	5229048700	151300	151400	151400	151300	318
515	20230707	101900	5180904600	151400	151400	151500	151400	122
516	20230707	101800	5162433600	151500	151500	151500	151400	233
517	20230707	101700	5127151400	151600	151600	151700	151600	376
518	20230707	101600	5070149700	151600	151600	151600	151600	40
519	20230707	101500	5064085700	151600	151600	151700	151600	78
520	20230707	101400	5052260800	151600	151600	151700	151600	53
521	20230707	101300	5044225300	151600	151800	151800	151600	255
522	20230707	101200	5005557100	151800	151800	151800	151800	85
523	20230707	101100	4992654100	151800	151900	151900	151800	215
524	20230707	101000	4959996800	151900	151900	152000	151800	87
525	20230707	100900	4946781700	151900	151700	151900	151700	157
526	20230707	100800	4922947900	151700	151700	151700	151600	252
527	20230707	100700	4884723300	151700	151300	151700	151300	483
528	20230707	100600	4811566800	151200	151100	151300	151100	199
529	20230707	100500	4781479100	151200	151200	151200	151100	310
530	20230707	100400	4734612800	151100	151100	151200	151100	147
531	20230707	100300	4712396800	151200	151200	151200	151100	208
532	20230707	100200	4680962900	151100	151100	151200	151100	296
533	20230707	100100	4636233600	151200	151200	151200	151100	316
534	20230707	100000	4588455600	151200	151200	151300	151200	347
535	20230707	095900	4535989000	151200	151200	151300	151200	286
536	20230707	095800	4492745700	151200	151400	151400	151200	2193
537	20230707	095700	4160945200	151400	151400	151500	151400	138
538	20230707	095600	4140051500	151400	151400	151500	151400	65
539	20230707	095500	4130210400	151400	151400	151400	151400	137
540	20230707	095400	4109468600	151400	151400	151500	151400	106
541	20230707	095300	4093420100	151400	151400	151500	151400	84
542	20230707	095200	4080702000	151400	151500	151500	151400	280
543	20230707	095100	4038304800	151400	151400	151400	151400	158
544	20230707	095000	4014383600	151400	151400	151400	151400	227
545	20230707	094900	3980015800	151400	151400	151500	151400	523
546	20230707	094800	3900828800	151400	151400	151400	151300	139
547	20230707	094700	3879788900	151300	151400	151500	151300	667
548	20230707	094600	3778800300	151400	151400	151500	151400	176
549	20230707	094500	3752149600	151400	151500	151600	151400	698
550	20230707	094400	3646407900	151500	151500	151600	151500	333
551	20230707	094300	3595928900	151500	151500	151600	151500	407
552	20230707	094200	3534264800	151600	151600	151700	151500	215
553	20230707	094100	3501682600	151700	151700	151900	151600	382
554	20230707	094000	3443705900	151700	151600	151700	151500	93
555	20230707	093900	3429608000	151600	151600	151600	151500	144
556	20230707	093800	3407778900	151600	151500	152100	151500	134
557	20230707	093700	3387448900	151500	151600	152000	151500	386
558	20230707	093600	3328881900	151600	151600	151900	151500	211
559	20230707	093500	3296874300	151600	151600	151700	151500	169
560	20230707	093400	3271260600	151500	151800	151800	151300	1033
561	20230707	093300	3114758000	151600	151600	151800	151500	794
562	20230707	093200	2994381200	151600	151600	151600	151500	167
563	20230707	093100	2969070900	151600	151600	151600	151500	411
564	20230707	093000	2906798200	151600	151700	151800	151500	785
565	20230707	092900	2787756700	151700	151900	151900	151700	312
566	20230707	092800	2740406700	152200	151800	152200	151700	262
567	20230707	092700	2700615100	151800	152200	152200	151700	818
568	20230707	092600	2576375000	152200	152300	152300	152000	116
569	20230707	092500	2558718400	152100	152200	152400	152000	191
570	20230707	092400	2529652600	152200	152200	152500	152100	619
571	20230707	092300	2435400100	152200	152100	152200	151900	216
572	20230707	092200	2402553600	152100	151900	152100	151800	313
573	20230707	092100	2354975100	151900	151900	152300	151700	828
574	20230707	092000	2229060200	151900	152300	152300	151900	542
575	20230707	091900	2146624600	152300	152100	152300	152100	286
576	20230707	091800	2103094700	152200	152300	152400	152100	536
577	20230707	091700	2021494100	152300	152500	152500	152200	251
578	20230707	091600	1983249300	152500	152500	152700	152300	346
579	20230707	091500	1930492900	152500	152700	152800	152300	823
580	20230707	091400	1804931300	152700	152900	152900	152500	1011
581	20230707	091300	1650474000	152900	153000	153200	152900	357
582	20230707	091200	1595863900	153000	153200	153400	153000	351
583	20230707	091100	1542136800	153300	153100	153400	152900	364
584	20230707	091000	1486411200	153400	154000	154000	153100	585
585	20230707	090900	1396630900	154000	153700	154000	153700	236
586	20230707	090800	1360341000	153600	153500	154000	153500	1253
587	20230707	090700	1167584400	153100	153500	153900	153100	687
588	20230707	090600	1062045100	153500	154100	154100	153500	509
589	20230707	090500	983727800	154100	154300	154500	154000	656
590	20230707	090400	882533700	154300	154700	154700	154000	672
591	20230707	090300	778864800	154500	153800	154800	153800	1397
592	20230707	090200	563318700	153700	153300	153700	153200	1423
593	20230707	090100	345002300	153300	152700	153300	152700	601
594	20230707	090000	253008700	152700	151600	152700	151600	1667