KissMeData/456040/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	205200	18558503400	127600	127600	127600	127600	3445
3	20230703	205100	18558503400	127600	127600	127600	127600	0
4	20230703	205000	18558503400	127600	127600	127600	127600	0
5	20230703	204900	18558503400	127600	127600	127600	127600	0
6	20230703	204800	18558503400	127600	127600	127600	127600	0
7	20230703	204700	18558503400	127600	127600	127600	127600	0
8	20230703	204600	18558503400	127600	127600	127600	127600	0
9	20230703	204500	18558503400	127600	127600	127600	127600	0
10	20230703	204400	18558503400	127600	127600	127600	127600	0
11	20230703	204300	18558503400	127600	127600	127600	127600	0
12	20230703	204200	18558503400	127600	127600	127600	127600	0
13	20230703	204100	18558503400	127600	127600	127600	127600	0
14	20230703	204000	18558503400	127600	127600	127600	127600	0
15	20230703	203900	18558503400	127600	127600	127600	127600	0
16	20230703	203800	18558503400	127600	127600	127600	127600	0
17	20230703	203700	18558503400	127600	127600	127600	127600	0
18	20230703	203600	18558503400	127600	127600	127600	127600	0
19	20230703	203500	18558503400	127600	127600	127600	127600	0
20	20230703	203400	18558503400	127600	127600	127600	127600	0
21	20230703	203300	18558503400	127600	127600	127600	127600	0
22	20230703	203200	18558503400	127600	127600	127600	127600	0
23	20230703	203100	18558503400	127600	127600	127600	127600	0
24	20230703	203000	18558503400	127600	127600	127600	127600	0
25	20230703	202900	18558503400	127600	127600	127600	127600	0
26	20230703	202800	18558503400	127600	127600	127600	127600	0
27	20230703	202700	18558503400	127600	127600	127600	127600	0
28	20230703	202600	18558503400	127600	127600	127600	127600	0
29	20230703	202500	18558503400	127600	127600	127600	127600	0
30	20230703	202400	18558503400	127600	127600	127600	127600	0
31	20230703	202300	18558503400	127600	127600	127600	127600	0
32	20230703	202200	18558503400	127600	127600	127600	127600	3445
33	20230703	202100	18558503400	127600	127600	127600	127600	0
34	20230703	202000	18558503400	127600	127600	127600	127600	0
35	20230703	201900	18558503400	127600	127600	127600	127600	0
36	20230703	201800	18558503400	127600	127600	127600	127600	0
37	20230703	201700	18558503400	127600	127600	127600	127600	0
38	20230703	201600	18558503400	127600	127600	127600	127600	0
39	20230703	201500	18558503400	127600	127600	127600	127600	0
40	20230703	201400	18558503400	127600	127600	127600	127600	0
41	20230703	201300	18558503400	127600	127600	127600	127600	0
42	20230703	201200	18558503400	127600	127600	127600	127600	0
43	20230703	201100	18558503400	127600	127600	127600	127600	0
44	20230703	201000	18558503400	127600	127600	127600	127600	0
45	20230703	200900	18558503400	127600	127600	127600	127600	0
46	20230703	200800	18558503400	127600	127600	127600	127600	0
47	20230703	200700	18558503400	127600	127600	127600	127600	0
48	20230703	200600	18558503400	127600	127600	127600	127600	0
49	20230703	200500	18558503400	127600	127600	127600	127600	0
50	20230703	200400	18558503400	127600	127600	127600	127600	0
51	20230703	200300	18558503400	127600	127600	127600	127600	0
52	20230703	200200	18558503400	127600	127600	127600	127600	0
53	20230703	200100	18558503400	127600	127600	127600	127600	0
54	20230703	200000	18558503400	127600	127600	127600	127600	0
55	20230703	195900	18558503400	127600	127600	127600	127600	0
56	20230703	195800	18558503400	127600	127600	127600	127600	0
57	20230703	195700	18558503400	127600	127600	127600	127600	0
58	20230703	195600	18558503400	127600	127600	127600	127600	0
59	20230703	195500	18558503400	127600	127600	127600	127600	0
60	20230703	195400	18558503400	127600	127600	127600	127600	0
61	20230703	195300	18558503400	127600	127600	127600	127600	0
62	20230703	195200	18558503400	127600	127600	127600	127600	3445
63	20230703	195100	18558503400	127600	127600	127600	127600	0
64	20230703	195000	18558503400	127600	127600	127600	127600	0
65	20230703	194900	18558503400	127600	127600	127600	127600	0
66	20230703	194800	18558503400	127600	127600	127600	127600	0
67	20230703	194700	18558503400	127600	127600	127600	127600	0
68	20230703	194600	18558503400	127600	127600	127600	127600	0
69	20230703	194500	18558503400	127600	127600	127600	127600	0
70	20230703	194400	18558503400	127600	127600	127600	127600	0
71	20230703	194300	18558503400	127600	127600	127600	127600	0
72	20230703	194200	18558503400	127600	127600	127600	127600	0
73	20230703	194100	18558503400	127600	127600	127600	127600	0
74	20230703	194000	18558503400	127600	127600	127600	127600	0
75	20230703	193900	18558503400	127600	127600	127600	127600	0
76	20230703	193800	18558503400	127600	127600	127600	127600	0
77	20230703	193700	18558503400	127600	127600	127600	127600	0
78	20230703	193600	18558503400	127600	127600	127600	127600	0
79	20230703	193500	18558503400	127600	127600	127600	127600	0
80	20230703	193400	18558503400	127600	127600	127600	127600	0
81	20230703	193300	18558503400	127600	127600	127600	127600	0
82	20230703	193200	18558503400	127600	127600	127600	127600	0
83	20230703	193100	18558503400	127600	127600	127600	127600	0
84	20230703	193000	18558503400	127600	127600	127600	127600	0
85	20230703	192900	18558503400	127600	127600	127600	127600	0
86	20230703	192800	18558503400	127600	127600	127600	127600	0
87	20230703	192700	18558503400	127600	127600	127600	127600	0
88	20230703	192600	18558503400	127600	127600	127600	127600	0
89	20230703	192500	18558503400	127600	127600	127600	127600	0
90	20230703	192400	18558503400	127600	127600	127600	127600	0
91	20230703	192300	18558503400	127600	127600	127600	127600	0
92	20230703	192200	18558503400	127600	127600	127600	127600	3445
93	20230703	192100	18558503400	127600	127600	127600	127600	0
94	20230703	192000	18558503400	127600	127600	127600	127600	0
95	20230703	191900	18558503400	127600	127600	127600	127600	0
96	20230703	191800	18558503400	127600	127600	127600	127600	0
97	20230703	191700	18558503400	127600	127600	127600	127600	0
98	20230703	191600	18558503400	127600	127600	127600	127600	0
99	20230703	191500	18558503400	127600	127600	127600	127600	0
100	20230703	191400	18558503400	127600	127600	127600	127600	0
101	20230703	191300	18558503400	127600	127600	127600	127600	0
102	20230703	191200	18558503400	127600	127600	127600	127600	0
103	20230703	191100	18558503400	127600	127600	127600	127600	0
104	20230703	191000	18558503400	127600	127600	127600	127600	0
105	20230703	190900	18558503400	127600	127600	127600	127600	0
106	20230703	190800	18558503400	127600	127600	127600	127600	0
107	20230703	190700	18558503400	127600	127600	127600	127600	0
108	20230703	190600	18558503400	127600	127600	127600	127600	0
109	20230703	190500	18558503400	127600	127600	127600	127600	0
110	20230703	190400	18558503400	127600	127600	127600	127600	0
111	20230703	190300	18558503400	127600	127600	127600	127600	0
112	20230703	190200	18558503400	127600	127600	127600	127600	0
113	20230703	190100	18558503400	127600	127600	127600	127600	0
114	20230703	190000	18558503400	127600	127600	127600	127600	0
115	20230703	185900	18558503400	127600	127600	127600	127600	0
116	20230703	185800	18558503400	127600	127600	127600	127600	0
117	20230703	185700	18558503400	127600	127600	127600	127600	0
118	20230703	185600	18558503400	127600	127600	127600	127600	0
119	20230703	185500	18558503400	127600	127600	127600	127600	0
120	20230703	185400	18558503400	127600	127600	127600	127600	0
121	20230703	185300	18558503400	127600	127600	127600	127600	0
122	20230703	185200	18558503400	127600	127600	127600	127600	3445
123	20230703	185100	18558503400	127600	127600	127600	127600	0
124	20230703	185000	18558503400	127600	127600	127600	127600	0
125	20230703	184900	18558503400	127600	127600	127600	127600	0
126	20230703	184800	18558503400	127600	127600	127600	127600	0
127	20230703	184700	18558503400	127600	127600	127600	127600	0
128	20230703	184600	18558503400	127600	127600	127600	127600	0
129	20230703	184500	18558503400	127600	127600	127600	127600	0
130	20230703	184400	18558503400	127600	127600	127600	127600	0
131	20230703	184300	18558503400	127600	127600	127600	127600	0
132	20230703	184200	18558503400	127600	127600	127600	127600	0
133	20230703	184100	18558503400	127600	127600	127600	127600	0
134	20230703	184000	18558503400	127600	127600	127600	127600	0
135	20230703	183900	18558503400	127600	127600	127600	127600	0
136	20230703	183800	18558503400	127600	127600	127600	127600	0
137	20230703	183700	18558503400	127600	127600	127600	127600	0
138	20230703	183600	18558503400	127600	127600	127600	127600	0
139	20230703	183500	18558503400	127600	127600	127600	127600	0
140	20230703	183400	18558503400	127600	127600	127600	127600	0
141	20230703	183300	18558503400	127600	127600	127600	127600	0
142	20230703	183200	18558503400	127600	127600	127600	127600	0
143	20230703	183100	18558503400	127600	127600	127600	127600	0
144	20230703	183000	18558503400	127600	127600	127600	127600	0
145	20230703	182900	18558503400	127600	127600	127600	127600	0
146	20230703	182800	18558503400	127600	127600	127600	127600	0
147	20230703	182700	18558503400	127600	127600	127600	127600	0
148	20230703	182600	18558503400	127600	127600	127600	127600	0
149	20230703	182500	18558503400	127600	127600	127600	127600	0
150	20230703	182400	18558503400	127600	127600	127600	127600	0
151	20230703	182300	18558503400	127600	127600	127600	127600	0
152	20230703	182200	18558503400	127600	127600	127600	127600	3445
153	20230703	182100	18558503400	127600	127600	127600	127600	0
154	20230703	182000	18558503400	127600	127600	127600	127600	0
155	20230703	181900	18558503400	127600	127600	127600	127600	0
156	20230703	181800	18558503400	127600	127600	127600	127600	0
157	20230703	181700	18558503400	127600	127600	127600	127600	0
158	20230703	181600	18558503400	127600	127600	127600	127600	0
159	20230703	181500	18558503400	127600	127600	127600	127600	0
160	20230703	181400	18558503400	127600	127600	127600	127600	0
161	20230703	181300	18558503400	127600	127600	127600	127600	0
162	20230703	181200	18558503400	127600	127600	127600	127600	0
163	20230703	181100	18558503400	127600	127600	127600	127600	0
164	20230703	181000	18558503400	127600	127600	127600	127600	0
165	20230703	180900	18558503400	127600	127600	127600	127600	0
166	20230703	180800	18558503400	127600	127600	127600	127600	0
167	20230703	180700	18558503400	127600	127600	127600	127600	0
168	20230703	180600	18558503400	127600	127600	127600	127600	0
169	20230703	180500	18558503400	127600	127600	127600	127600	0
170	20230703	180400	18558503400	127600	127600	127600	127600	0
171	20230703	180300	18558503400	127600	127600	127600	127600	0
172	20230703	180200	18558503400	127600	127600	127600	127600	0
173	20230703	180100	18558503400	127600	127600	127600	127600	0
174	20230703	180000	18558503400	127600	127600	127600	127600	0
175	20230703	175900	18558503400	127600	127600	127600	127600	0
176	20230703	175800	18558503400	127600	127600	127600	127600	0
177	20230703	175700	18558503400	127600	127600	127600	127600	0
178	20230703	175600	18558503400	127600	127600	127600	127600	0
179	20230703	175500	18558503400	127600	127600	127600	127600	0
180	20230703	175400	18558503400	127600	127600	127600	127600	0
181	20230703	175300	18558503400	127600	127600	127600	127600	0
182	20230703	175200	18558503400	127600	127600	127600	127600	3445
183	20230703	175100	18558503400	127600	127600	127600	127600	0
184	20230703	175000	18558503400	127600	127600	127600	127600	0
185	20230703	174900	18558503400	127600	127600	127600	127600	0
186	20230703	174800	18558503400	127600	127600	127600	127600	0
187	20230703	174700	18558503400	127600	127600	127600	127600	0
188	20230703	174600	18558503400	127600	127600	127600	127600	0
189	20230703	174500	18558503400	127600	127600	127600	127600	0
190	20230703	174400	18558503400	127600	127600	127600	127600	0
191	20230703	174300	18558503400	127600	127600	127600	127600	0
192	20230703	174200	18558503400	127600	127600	127600	127600	0
193	20230703	174100	18558503400	127600	127600	127600	127600	0
194	20230703	174000	18558503400	127600	127600	127600	127600	0
195	20230703	173900	18558503400	127600	127600	127600	127600	0
196	20230703	173800	18558503400	127600	127600	127600	127600	0
197	20230703	173700	18558503400	127600	127600	127600	127600	0
198	20230703	173600	18558503400	127600	127600	127600	127600	0
199	20230703	173500	18558503400	127600	127600	127600	127600	0
200	20230703	173400	18558503400	127600	127600	127600	127600	0
201	20230703	173300	18558503400	127600	127600	127600	127600	0
202	20230703	173200	18558503400	127600	127600	127600	127600	0
203	20230703	173100	18558503400	127600	127600	127600	127600	0
204	20230703	173000	18558503400	127600	127600	127600	127600	0
205	20230703	172900	18558503400	127600	127600	127600	127600	0
206	20230703	172800	18558503400	127600	127600	127600	127600	0
207	20230703	172700	18558503400	127600	127600	127600	127600	0
208	20230703	172600	18558503400	127600	127600	127600	127600	0
209	20230703	172500	18558503400	127600	127600	127600	127600	0
210	20230703	172400	18558503400	127600	127600	127600	127600	0
211	20230703	172300	18558503400	127600	127600	127600	127600	0
212	20230703	172200	18558503400	127600	127600	127600	127600	3445
213	20230703	172100	18558503400	127600	127600	127600	127600	0
214	20230703	172000	18558503400	127600	127600	127600	127600	0
215	20230703	171900	18558503400	127600	127600	127600	127600	0
216	20230703	171800	18558503400	127600	127600	127600	127600	0
217	20230703	171700	18558503400	127600	127600	127600	127600	0
218	20230703	171600	18558503400	127600	127600	127600	127600	0
219	20230703	171500	18558503400	127600	127600	127600	127600	0
220	20230703	171400	18558503400	127600	127600	127600	127600	0
221	20230703	171300	18558503400	127600	127600	127600	127600	0
222	20230703	171200	18558503400	127600	127600	127600	127600	0
223	20230703	171100	18558503400	127600	127600	127600	127600	0
224	20230703	171000	18558503400	127600	127600	127600	127600	0
225	20230703	170900	18558503400	127600	127600	127600	127600	0
226	20230703	170800	18558503400	127600	127600	127600	127600	0
227	20230703	170700	18558503400	127600	127600	127600	127600	0
228	20230703	170600	18558503400	127600	127600	127600	127600	0
229	20230703	170500	18558503400	127600	127600	127600	127600	0
230	20230703	170400	18558503400	127600	127600	127600	127600	0
231	20230703	170300	18558503400	127600	127600	127600	127600	0
232	20230703	170200	18558503400	127600	127600	127600	127600	0
233	20230703	170100	18558503400	127600	127600	127600	127600	0
234	20230703	170000	18558503400	127600	127600	127600	127600	0
235	20230703	165900	18558503400	127600	127600	127600	127600	0
236	20230703	165800	18558503400	127600	127600	127600	127600	0
237	20230703	165700	18558503400	127600	127600	127600	127600	0
238	20230703	165600	18558503400	127600	127600	127600	127600	0
239	20230703	165500	18558503400	127600	127600	127600	127600	0
240	20230703	165400	18558503400	127600	127600	127600	127600	0
241	20230703	165300	18558503400	127600	127600	127600	127600	0
242	20230703	165200	18558503400	127600	127600	127600	127600	3445
243	20230703	165100	18558503400	127600	127600	127600	127600	0
244	20230703	165000	18558503400	127600	127600	127600	127600	0
245	20230703	164900	18558503400	127600	127600	127600	127600	0
246	20230703	164800	18558503400	127600	127600	127600	127600	0
247	20230703	164700	18558503400	127600	127600	127600	127600	0
248	20230703	164600	18558503400	127600	127600	127600	127600	0
249	20230703	164500	18558503400	127600	127600	127600	127600	0
250	20230703	164400	18558503400	127600	127600	127600	127600	0
251	20230703	164300	18558503400	127600	127600	127600	127600	0
252	20230703	164200	18558503400	127600	127600	127600	127600	0
253	20230703	164100	18558503400	127600	127600	127600	127600	0
254	20230703	164000	18558503400	127600	127600	127600	127600	0
255	20230703	163900	18558503400	127600	127600	127600	127600	0
256	20230703	163800	18558503400	127600	127600	127600	127600	0
257	20230703	163700	18558503400	127600	127600	127600	127600	0
258	20230703	163600	18558503400	127600	127600	127600	127600	0
259	20230703	163500	18558503400	127600	127600	127600	127600	0
260	20230703	163400	18558503400	127600	127600	127600	127600	0
261	20230703	163300	18558503400	127600	127600	127600	127600	0
262	20230703	163200	18558503400	127600	127600	127600	127600	0
263	20230703	163100	18558503400	127600	127600	127600	127600	0
264	20230703	163000	18558503400	127600	127600	127600	127600	0
265	20230703	162900	18558503400	127600	127600	127600	127600	0
266	20230703	162800	18558503400	127600	127600	127600	127600	0
267	20230703	162700	18558503400	127600	127600	127600	127600	0
268	20230703	162600	18558503400	127600	127600	127600	127600	0
269	20230703	162500	18558503400	127600	127600	127600	127600	0
270	20230703	162400	18558503400	127600	127600	127600	127600	0
271	20230703	162300	18558503400	127600	127600	127600	127600	0
272	20230703	162200	18558503400	127600	127600	127600	127600	3445
273	20230703	162100	18558503400	127600	127600	127600	127600	0
274	20230703	162000	18558503400	127600	127600	127600	127600	0
275	20230703	161900	18558503400	127600	127600	127600	127600	0
276	20230703	161800	18558503400	127600	127600	127600	127600	0
277	20230703	161700	18558503400	127600	127600	127600	127600	0
278	20230703	161600	18558503400	127600	127600	127600	127600	0
279	20230703	161500	18558503400	127600	127600	127600	127600	0
280	20230703	161400	18558503400	127600	127600	127600	127600	0
281	20230703	161300	18558503400	127600	127600	127600	127600	0
282	20230703	161200	18558503400	127600	127600	127600	127600	0
283	20230703	161100	18558503400	127600	127600	127600	127600	0
284	20230703	161000	18558503400	127600	127600	127600	127600	0
285	20230703	160900	18558503400	127600	127600	127600	127600	0
286	20230703	160800	18558503400	127600	127600	127600	127600	0
287	20230703	160700	18558503400	127600	127600	127600	127600	0
288	20230703	160600	18558503400	127600	127600	127600	127600	0
289	20230703	160500	18558503400	127600	127600	127600	127600	0
290	20230703	160400	18558503400	127600	127600	127600	127600	0
291	20230703	160300	18558503400	127600	127600	127600	127600	0
292	20230703	160200	18558503400	127600	127600	127600	127600	0
293	20230703	160100	18558503400	127600	127600	127600	127600	0
294	20230703	160000	18558503400	127600	127600	127600	127600	0
295	20230703	155900	18558503400	127600	127600	127600	127600	0
296	20230703	155800	18558503400	127600	127600	127600	127600	0
297	20230703	155700	18558503400	127600	127600	127600	127600	0
298	20230703	155600	18558503400	127600	127600	127600	127600	0
299	20230703	155500	18558503400	127600	127600	127600	127600	0
300	20230703	155400	18558503400	127600	127600	127600	127600	0
301	20230703	155300	18558503400	127600	127600	127600	127600	0
302	20230703	155200	18558503400	127600	127600	127600	127600	3445
303	20230703	155100	18558503400	127600	127600	127600	127600	0
304	20230703	155000	18558503400	127600	127600	127600	127600	0
305	20230703	154900	18558503400	127600	127600	127600	127600	0
306	20230703	154800	18558503400	127600	127600	127600	127600	0
307	20230703	154700	18558503400	127600	127600	127600	127600	0
308	20230703	154600	18558503400	127600	127600	127600	127600	0
309	20230703	154500	18558503400	127600	127600	127600	127600	0
310	20230703	154400	18558503400	127600	127600	127600	127600	0
311	20230703	154300	18558503400	127600	127600	127600	127600	0
312	20230703	154200	18558503400	127600	127600	127600	127600	0
313	20230703	154100	18558503400	127600	127600	127600	127600	0
314	20230703	154000	18558503400	127600	127600	127600	127600	0
315	20230703	153900	18558503400	127600	127600	127600	127600	0
316	20230703	153800	18558503400	127600	127600	127600	127600	0
317	20230703	153700	18558503400	127600	127600	127600	127600	0
318	20230703	153600	18558503400	127600	127600	127600	127600	0
319	20230703	153500	18558503400	127600	127600	127600	127600	0
320	20230703	153400	18558503400	127600	127600	127600	127600	0
321	20230703	153300	18558503400	127600	127600	127600	127600	0
322	20230703	153200	18558503400	127600	127600	127600	127600	0
323	20230703	153100	18558503400	127600	127600	127600	127600	0
324	20230703	153000	18558503400	127600	127600	127600	127600	3445
325	20230703	152900	18118921400	127400	127400	127400	127400	0
326	20230703	152800	18118921400	127400	127400	127400	127400	0
327	20230703	152700	18118921400	127400	127400	127400	127400	0
328	20230703	152600	18118921400	127400	127400	127400	127400	0
329	20230703	152500	18118921400	127400	127400	127400	127400	0
330	20230703	152400	18118921400	127400	127400	127400	127400	0
331	20230703	152300	18118921400	127400	127400	127400	127400	0
332	20230703	152200	18118921400	127400	127400	127400	127400	0
333	20230703	152100	18118921400	127400	127400	127400	127400	0
334	20230703	152000	18118921400	127400	127400	127400	127400	0
335	20230703	151900	18118921400	127400	127300	127400	127300	559
336	20230703	151800	18047760500	127200	127400	127400	127200	807
337	20230703	151700	17945039700	127300	127300	127500	127300	437
338	20230703	151600	17889363700	127400	127500	127500	127400	471
339	20230703	151500	17829353800	127500	127300	127500	127300	561
340	20230703	151400	17757876000	127300	127400	127400	127300	557
341	20230703	151300	17686958000	127400	127300	127500	127300	243
342	20230703	151200	17655997800	127300	127300	127500	127300	185
343	20230703	151100	17632433200	127400	127200	127400	127200	319
344	20230703	151000	17591818400	127200	127300	127400	127100	139
345	20230703	150900	17574122100	127400	127400	127500	127300	345
346	20230703	150800	17530171200	127400	127500	127600	127400	210
347	20230703	150700	17503393800	127500	127700	127700	127500	259
348	20230703	150600	17470351900	127600	127600	127800	127600	2170
349	20230703	150500	17193236100	127600	127300	127700	127300	1721
350	20230703	150400	16973778800	127300	127200	127400	127100	303
351	20230703	150300	16935217100	127200	127200	127500	127200	2084
352	20230703	150200	16669994000	127300	127200	127300	127200	496
353	20230703	150100	16606859600	127300	127000	127300	127000	184
354	20230703	150000	16583456800	127100	127100	127300	127100	350
355	20230703	145900	16538965900	127100	127200	127200	127100	411
356	20230703	145800	16486693900	127300	127300	127300	127200	232
357	20230703	145700	16457167700	127400	127400	127400	127300	247
358	20230703	145600	16425716000	127300	127300	127400	127200	603
359	20230703	145500	16348933600	127300	127400	127500	127100	1500
360	20230703	145400	16157758900	127100	127400	127500	127100	288
361	20230703	145300	16121059100	127500	126800	127500	126800	7431
362	20230703	145200	15176658500	126800	126700	126800	126700	275
363	20230703	145100	15141793300	126800	126300	126800	126300	3998
364	20230703	145000	14635635500	126200	126300	126300	126200	49
365	20230703	144900	14629447700	126200	126000	126200	126000	653
366	20230703	144800	14547087300	126100	126100	126100	126100	39
367	20230703	144700	14542169400	126100	126100	126100	126000	69
368	20230703	144600	14533468700	126100	126100	126100	126100	124
369	20230703	144500	14517832300	126100	126200	126300	126100	2507
370	20230703	144400	14201681500	126200	126400	126400	126200	19
371	20230703	144300	14199280300	126300	126200	126300	126200	84
372	20230703	144200	14188679300	126400	126300	126400	126200	487
373	20230703	144100	14127130000	126300	126300	126300	126200	462
374	20230703	144000	14068779500	126300	126100	126300	126100	1086
375	20230703	143900	13931734600	126100	126200	126200	126100	77
376	20230703	143800	13922017700	126200	126200	126200	126100	464
377	20230703	143700	13863461200	126100	126000	126200	126000	411
378	20230703	143600	13811633400	126000	126000	126000	126000	109
379	20230703	143500	13797899400	126100	126100	126100	126000	33
380	20230703	143400	13793738600	126200	126000	126200	126000	98
381	20230703	143300	13781371200	126200	126000	126200	126000	121
382	20230703	143200	13766101600	126100	126100	126200	126100	248
383	20230703	143100	13734827200	126100	126200	126200	126100	31
384	20230703	143000	13730916500	126200	126200	126200	126100	59
385	20230703	142900	13723471100	126100	126100	126200	126000	28
386	20230703	142800	13719939800	126100	126200	126200	126000	240
387	20230703	142700	13689657100	126100	126000	126100	126000	20
388	20230703	142600	13687136100	125900	126200	126300	125900	226
389	20230703	142500	13658632600	126100	126100	126200	126000	683
390	20230703	142400	13572468000	126000	126000	126000	125900	173
391	20230703	142300	13550674600	126000	125900	126000	125900	19
392	20230703	142200	13548280800	125900	126000	126000	125900	674
393	20230703	142100	13463358400	125900	126000	126000	125900	105
394	20230703	142000	13450134300	125900	125900	126000	125900	131
395	20230703	141900	13433629900	125900	125800	126000	125800	357
396	20230703	141800	13388703800	125800	125800	126000	125800	31
397	20230703	141700	13384800800	125700	125700	125900	125700	28
398	20230703	141600	13381280000	125800	125900	126000	125800	82
399	20230703	141500	13370957600	126000	126000	126000	125900	106
400	20230703	141400	13357601800	126000	126100	126100	126000	33
401	20230703	141300	13353440700	126000	126000	126200	126000	729
402	20230703	141200	13261517300	125900	126000	126000	125900	180
403	20230703	141100	13238837500	125800	125900	126000	125800	705
404	20230703	141000	13150037100	125800	125800	125800	125700	32
405	20230703	140900	13146011600	125800	125700	125800	125700	302
406	20230703	140800	13108031000	125700	125800	125800	125700	127
407	20230703	140700	13092054600	125700	125600	125700	125600	195
408	20230703	140600	13067543400	125600	125700	125700	125600	98
409	20230703	140500	13055230000	125700	125700	125700	125600	126
410	20230703	140400	13039402200	125600	125600	125600	125600	1
411	20230703	140300	13039276600	125700	125600	125700	125500	100
412	20230703	140200	13026715200	125600	125600	125600	125600	38
413	20230703	140100	13021942400	125600	125600	125700	125500	165
414	20230703	140000	13001224000	125600	125600	125700	125500	98
415	20230703	135900	12988913800	125600	125700	125700	125600	152
416	20230703	135800	12969809300	125600	125700	125700	125600	32
417	20230703	135700	12965787100	125700	125700	125700	125500	337
418	20230703	135600	12923434400	125700	125600	125700	125600	121
419	20230703	135500	12908226400	125700	125600	125700	125600	68
420	20230703	135400	12899679100	125600	125600	125700	125600	105
421	20230703	135300	12886481100	125700	125700	125800	125700	117
422	20230703	135200	12871773500	125400	125600	125700	125200	2069
423	20230703	135100	12612560300	125700	125800	125800	125700	108
424	20230703	135000	12598979100	125800	125700	125800	125600	67
425	20230703	134900	12590558300	125700	125700	125800	125700	70
426	20230703	134800	12581754700	125700	125700	125800	125700	69
427	20230703	134700	12573078300	125600	125800	125800	125600	44
428	20230703	134600	12567543500	125500	125600	125800	125500	238
429	20230703	134500	12537633400	125600	125600	125600	125600	33
430	20230703	134400	12533488600	125600	125400	125600	125300	277
431	20230703	134300	12498759700	125400	125500	125700	125400	193
432	20230703	134200	12474538300	125600	125600	125700	125600	70
433	20230703	134100	12465744700	125500	125800	125800	125500	102
434	20230703	134000	12452924000	125800	125900	126000	125800	194
435	20230703	133900	12428501900	125800	125800	125800	125800	11
436	20230703	133800	12427118100	125800	125800	125800	125800	62
437	20230703	133700	12419318500	125900	125900	126000	125800	109
438	20230703	133600	12405593500	125900	126000	126000	125900	57
439	20230703	133500	12398412100	126000	125900	126000	125900	284
440	20230703	133400	12362628200	125900	125900	125900	125900	132
441	20230703	133300	12346009400	125900	125900	125900	125900	72
442	20230703	133200	12336944600	125800	125800	125800	125800	9
443	20230703	133100	12335812400	126000	125900	126000	125800	50
444	20230703	133000	12329516200	126000	125900	126000	125800	668
445	20230703	132900	12245475300	125800	126000	126000	125800	25
446	20230703	132800	12242325700	125800	125600	125900	125600	191
447	20230703	132700	12218296900	125600	125800	125800	125600	38
448	20230703	132600	12213520800	125900	125900	125900	125900	0
449	20230703	132500	12213520800	125900	125900	125900	125400	703
450	20230703	132400	12125212300	125900	125900	125900	125900	14
451	20230703	132300	12123449700	126000	126000	126000	125700	26
452	20230703	132200	12120174600	125800	126000	126000	125800	182
453	20230703	132100	12097265900	126000	126000	126000	126000	45
454	20230703	132000	12091595900	125900	126000	126000	125900	19
455	20230703	131900	12089202200	126000	125900	126000	125900	111
456	20230703	131800	12075222700	125900	126000	126000	125900	73
457	20230703	131700	12066027400	126000	126000	126000	125900	176
458	20230703	131600	12043861600	126300	126300	126300	126000	71
459	20230703	131500	12034908700	126000	126100	126100	126000	52
460	20230703	131400	12028355000	126300	126200	126300	126000	70
461	20230703	131300	12019527700	126200	126200	126200	125900	248
462	20230703	131200	11988279500	126200	126100	126200	126000	319
463	20230703	131100	11948052300	126300	126100	126300	126100	21
464	20230703	131000	11945401200	126300	126200	126300	126200	29
465	20230703	130900	11941740800	126300	126200	126300	126200	185
466	20230703	130800	11918392100	126100	126000	126200	126000	500
467	20230703	130700	11855388800	126000	126200	126200	126000	23
468	20230703	130600	11852487700	126100	126100	126100	126100	42
469	20230703	130500	11847191500	126100	126100	126100	126100	37
470	20230703	130400	11842525800	126000	126100	126300	126000	37
471	20230703	130300	11837855600	126100	126100	126300	126100	737
472	20230703	130200	11744851700	126200	126300	126300	126200	48
473	20230703	130100	11738792600	126200	126200	126200	126200	5
474	20230703	130000	11738161600	126200	126300	126300	126100	18
475	20230703	125900	11735890600	126200	126200	126200	126200	21
476	20230703	125800	11733240400	126200	126200	126200	126200	76
477	20230703	125700	11723649200	126200	126200	126300	126100	787
478	20230703	125600	11624310200	126200	126100	126200	126100	97
479	20230703	125500	11612077500	126000	126000	126000	126000	21
480	20230703	125400	11609431500	125900	125900	126000	125900	210
481	20230703	125300	11582986600	126000	126100	126100	126000	54
482	20230703	125200	11576181700	126200	126000	126200	126000	26
483	20230703	125100	11572902200	125700	125500	125700	125500	5
484	20230703	125000	11572274300	125500	126200	126200	125500	278
485	20230703	124900	11537321300	126100	126100	126200	126100	45
486	20230703	124800	11531645200	126100	126200	126200	126100	158
487	20230703	124700	11511705900	126200	126300	126300	126100	141
488	20230703	124600	11493917600	126400	126300	126400	126100	353
489	20230703	124500	11449348000	126300	126500	126500	126300	50
490	20230703	124400	11443027000	126500	126600	126600	126400	60
491	20230703	124300	11435437100	126500	126400	126600	126300	244
492	20230703	124200	11404568200	126600	126600	126700	126400	406
493	20230703	124100	11353220900	126500	126600	126600	126500	355
494	20230703	124000	11308291300	126600	126300	126600	126300	1376
495	20230703	123900	11134310000	126200	126000	126200	126000	269
496	20230703	123800	11100373400	126000	126000	126100	126000	27
497	20230703	123700	11096969800	125500	126100	126100	125500	272
498	20230703	123600	11062805900	126100	126100	126100	126100	74
499	20230703	123500	11053474500	126000	125600	126000	125600	180
500	20230703	123400	11030809000	125800	125700	125800	125700	140
501	20230703	123300	11013199500	125700	125600	125700	125600	18
502	20230703	123200	11010937100	125600	125700	125800	125600	43
503	20230703	123100	11005532800	125700	125600	125700	125600	135
504	20230703	123000	10988565500	125600	125600	125600	125400	18
505	20230703	122900	10986304900	125400	125600	125700	125400	650
506	20230703	122800	10904744800	125700	125700	125700	125700	77
507	20230703	122700	10895065900	125700	125800	125900	125700	327
508	20230703	122600	10853937100	125800	125800	125900	125800	23
509	20230703	122500	10851042100	125900	125900	125900	125900	16
510	20230703	122400	10849027700	125900	125900	125900	125800	26
511	20230703	122300	10845754700	125800	125900	125900	125800	21
512	20230703	122200	10843111400	126000	125700	126000	125700	9
513	20230703	122100	10841978300	125700	125800	126000	125700	79
514	20230703	122000	10832038300	125800	125700	125800	125700	108
515	20230703	121900	10818457600	125700	125800	126000	125700	142
516	20230703	121800	10800593400	125800	125900	125900	125800	88
517	20230703	121700	10789520700	125900	125900	125900	125900	19
518	20230703	121600	10787128600	125700	125900	125900	125700	19
519	20230703	121500	10784737500	125900	125900	125900	125700	211
520	20230703	121400	10758193500	126000	125700	126000	125700	75
521	20230703	121300	10748755500	125800	126000	126000	125800	96
522	20230703	121200	10736675500	125800	126000	126000	125800	71
523	20230703	121100	10727740700	126000	126300	126300	126000	189
524	20230703	121000	10703910200	126300	126000	126300	126000	282
525	20230703	120900	10668324800	126100	125700	126100	125700	390
526	20230703	120800	10619224600	125800	125800	125800	125800	48
527	20230703	120700	10613186200	125800	125600	125800	125600	33
528	20230703	120600	10609037800	125600	125800	125800	125600	52
529	20230703	120500	10602496600	125800	125900	125900	125800	255
530	20230703	120400	10570403200	125900	126000	126000	125900	267
531	20230703	120300	10536785400	125900	126000	126100	125900	53
532	20230703	120200	10530106200	126000	126000	126000	125900	144
533	20230703	120100	10511962700	125900	126000	126000	125900	91
534	20230703	120000	10500504200	125900	126000	126000	125900	45
535	20230703	115900	10494834600	125900	126000	126100	125900	163
536	20230703	115800	10474300100	126000	126000	126100	126000	117
537	20230703	115700	10459557500	125900	125900	125900	125900	21
538	20230703	115600	10456913600	126000	125900	126000	125900	67
539	20230703	115500	10448475700	125900	126000	126000	125900	33
540	20230703	115400	10444318300	126000	125900	126000	125900	21
541	20230703	115300	10441672800	125900	125900	126000	125900	17
542	20230703	115200	10439531000	126000	125900	126000	125900	172
543	20230703	115100	10417864900	125900	126000	126000	125900	38
544	20230703	115000	10413079000	125900	125900	125900	125900	10
545	20230703	114900	10411820000	125900	125500	125900	125500	20
546	20230703	114800	10409304000	126000	126000	126000	126000	54
547	20230703	114700	10402500000	126000	125500	126000	125500	21
548	20230703	114600	10399856500	126000	126000	126000	125500	40
549	20230703	114500	10394818000	126000	125600	126000	125600	1018
550	20230703	114400	10266657300	125500	125700	125700	125500	16
551	20230703	114300	10264648600	125700	125700	125700	125600	23
552	20230703	114200	10261758200	125700	125700	125700	125600	54
553	20230703	114100	10254971200	125700	125700	125700	125700	17
554	20230703	114000	10252834300	125600	125500	125600	125500	446
555	20230703	113900	10196860000	125400	125400	125400	125400	51
556	20230703	113800	10190464600	125400	125400	125400	125300	7
557	20230703	113700	10189587100	125500	125400	125500	125400	32
558	20230703	113600	10185572600	125400	125200	125400	125200	107
559	20230703	113500	10172165400	125200	125200	125300	125200	21
560	20230703	113400	10169534600	125200	125300	125300	125200	215
561	20230703	113300	10142605300	125300	125500	125500	125300	18
562	20230703	113200	10140346900	125200	125600	125600	125200	21
563	20230703	113100	10137710900	125100	125800	125800	125100	42
564	20230703	113000	10132456000	125800	125600	125900	125000	405
565	20230703	112900	10081659700	125000	125600	125800	125000	1046
566	20230703	112800	9950668500	125400	125700	125700	125400	25
567	20230703	112700	9947526900	125400	125400	125700	125300	131
568	20230703	112600	9931091700	125300	125400	125400	125300	31
569	20230703	112500	9927205300	125500	125500	125500	125500	41
570	20230703	112400	9922059800	125600	125500	125600	125500	20
571	20230703	112300	9919548100	125600	125500	125600	125500	283
572	20230703	112200	9884030100	125600	125500	125600	125500	38
573	20230703	112100	9879257800	125700	125600	125700	125500	534
574	20230703	112000	9812188800	125600	125400	125600	125300	239
575	20230703	111900	9782188100	125300	125300	125300	125300	23
576	20230703	111800	9779306200	125400	125300	125400	125200	528
577	20230703	111700	9713187100	125300	125400	125400	125300	26
578	20230703	111600	9709927200	125400	125400	125400	125300	41
579	20230703	111500	9704788300	125500	125600	125600	125300	76
580	20230703	111400	9695248400	125600	125400	125600	125400	19
581	20230703	111300	9692863600	125400	125500	125500	125300	214
582	20230703	111200	9666018400	125500	125600	125600	125400	137
583	20230703	111100	9648813100	125700	125800	125800	125700	32
584	20230703	111000	9644789900	126000	126100	126400	126000	970
585	20230703	110900	9522544300	126400	126200	126400	126100	107
586	20230703	110800	9509046500	126200	126100	126800	126100	78
587	20230703	110700	9499201600	126100	126500	126800	126100	325
588	20230703	110600	9458148800	126900	126600	127000	126500	2496
589	20230703	110500	9141661500	126600	126000	126600	126000	1537
590	20230703	110400	8947234900	126100	126100	126100	126100	98
591	20230703	110300	8934877100	126300	126200	126300	126000	266
592	20230703	110200	8901325500	126000	126100	126300	126000	252
593	20230703	110100	8869543100	126100	125900	126100	125800	454
594	20230703	110000	8812360700	125700	125900	125900	125500	67
595	20230703	105900	8803930400	125700	125500	125700	125300	754
596	20230703	105800	8709314400	125400	125500	125700	125400	754
597	20230703	105700	8614664400	125500	125700	126000	125500	878
598	20230703	105600	8504366600	125700	125700	126000	125700	193
599	20230703	105500	8480085500	125800	125800	125900	125800	14
600	20230703	105400	8478324200	125200	126000	126000	125200	1445
601	20230703	105300	8296951800	126000	126000	126400	126000	174
602	20230703	105200	8275027400	126000	126400	126500	126000	368
603	20230703	105100	8228515800	126400	126100	126500	126000	1036
604	20230703	105000	8097836800	126200	126200	126200	126100	394
605	20230703	104900	8048114300	126200	126600	126700	126200	2119
606	20230703	104800	7780327700	126700	126700	126800	126700	1183
607	20230703	104700	7630359200	126700	126800	126800	126600	318
608	20230703	104600	7590048500	126800	126500	126800	126500	1011
609	20230703	104500	7461934000	126500	126600	126800	126500	480
610	20230703	104400	7401132000	126600	126300	126700	126200	3882
611	20230703	104300	6910412300	126300	126300	126300	126200	348
612	20230703	104200	6866460400	126200	125900	126300	125900	1939
613	20230703	104100	6621892900	125900	125900	126000	125800	161
614	20230703	104000	6601622800	125900	125700	126100	125600	1940
615	20230703	103900	6357184300	125800	125600	125800	125300	366
616	20230703	103800	6311217100	125700	125700	125700	125200	994
617	20230703	103700	6186464100	125600	125800	125800	125600	673
618	20230703	103600	6101897000	125900	125600	126100	125600	2041
619	20230703	103500	5844929500	125600	125300	125600	125200	972
620	20230703	103400	5722940200	125300	125400	125400	125200	196
621	20230703	103300	5698370600	125500	125200	125600	125100	2631
622	20230703	103200	5368670800	125100	125100	125200	125000	492
623	20230703	103100	5307132100	125000	124700	125000	124700	5046
624	20230703	103000	4676874600	124700	124300	124700	124300	1369
625	20230703	102900	4506420900	124400	124100	124400	124100	664
626	20230703	102800	4423890000	124000	124100	124100	124000	44
627	20230703	102700	4418430100	124100	123900	124100	123900	167
628	20230703	102600	4397715900	124100	124100	124200	123900	426
629	20230703	102500	4344849700	124000	123600	124000	123600	631
630	20230703	102400	4266722100	123600	123500	123600	123500	343
631	20230703	102300	4224351500	123500	123500	123500	123500	158
632	20230703	102200	4204838500	123500	123400	123500	123400	263
633	20230703	102100	4172364800	123400	123200	123400	123200	131
634	20230703	102000	4156205000	123200	123100	123200	123000	300
635	20230703	101900	4119263100	123000	123000	123000	123000	96
636	20230703	101800	4107455100	123000	123000	123000	123000	28
637	20230703	101700	4104011100	123000	123000	123000	123000	9
638	20230703	101600	4102904100	123000	123000	123100	123000	32
639	20230703	101500	4098967900	123000	122700	123000	122600	88
640	20230703	101400	4088162600	122600	122600	122600	122600	33
641	20230703	101300	4084116800	122600	122600	122600	122600	136
642	20230703	101200	4067443200	122500	123000	123000	122500	114
643	20230703	101100	4053477100	122500	122800	122800	122000	1339
644	20230703	101000	3889658000	122800	123400	123400	122800	1378
645	20230703	100900	3720030800	123400	123400	123500	123300	130
646	20230703	100800	3703992100	123400	123500	123500	123400	130
647	20230703	100700	3687949900	123500	123500	123500	123500	651
648	20230703	100600	3607551400	123500	123600	123600	123500	203
649	20230703	100500	3582480700	123600	123300	123600	123300	873
650	20230703	100400	3474684900	123300	123100	123300	123100	163
651	20230703	100300	3454607500	123200	123300	123400	123200	666
652	20230703	100200	3372532500	123300	123300	123400	123300	179
653	20230703	100100	3350461700	123300	123300	123300	123200	313
654	20230703	100000	3311869800	123300	123600	123600	123300	133
655	20230703	095900	3295454500	123600	123600	123600	123400	193
656	20230703	095800	3271635900	123600	123400	123600	123400	13
657	20230703	095700	3270031100	123300	123300	123600	123300	20
658	20230703	095600	3267561700	123300	123200	123500	123200	457
659	20230703	095500	3211184100	123100	123400	123500	123100	937
660	20230703	095400	3095755900	123500	123400	123500	123400	103
661	20230703	095300	3083038400	123400	123400	123400	123400	120
662	20230703	095200	3068230400	123400	123400	123500	123400	263
663	20230703	095100	3035775300	123500	123400	123500	123400	41
664	20230703	095000	3030712700	123500	123600	123600	123500	113
665	20230703	094900	3016755100	123600	123600	123700	123600	170
666	20230703	094800	2995740600	123700	123800	123800	123600	234
667	20230703	094700	2966796200	123700	123900	123900	123700	174
668	20230703	094600	2945265100	123900	124300	124300	123900	489
669	20230703	094500	2884582400	124300	124200	124600	124000	792
670	20230703	094400	2786092000	124200	123900	124500	123800	1343
671	20230703	094300	2619272200	123900	123100	123900	123100	1260
672	20230703	094200	2463722300	123100	122700	123100	122700	1054
673	20230703	094100	2334108400	122700	122700	122700	122500	191
674	20230703	094000	2310675600	122700	122400	122700	122400	212
675	20230703	093900	2284715200	122300	122300	122400	122300	62
676	20230703	093800	2277132400	122300	122300	122300	122300	5
677	20230703	093700	2276520900	122300	121900	122300	121800	472
678	20230703	093600	2218943900	121900	121900	121900	121800	12
679	20230703	093500	2217481300	121800	121700	121800	121700	72
680	20230703	093400	2208712000	121700	121600	121700	121600	128
681	20230703	093300	2193137500	121600	121500	121600	121500	111
682	20230703	093200	2179640200	121500	121300	121500	121300	70
683	20230703	093100	2171142600	121300	121300	121400	121300	160
684	20230703	093000	2151734300	121200	121500	121500	121200	401
685	20230703	092900	2103088200	121600	121300	121600	121200	126
686	20230703	092800	2087809400	121600	121700	121700	121200	69
687	20230703	092700	2079442200	121700	121400	121700	121100	502
688	20230703	092600	2018645400	121400	121200	121700	121100	258
689	20230703	092500	1987262800	121100	121200	121900	121100	429
690	20230703	092400	1935262400	121100	121900	121900	121100	1828
691	20230703	092300	1713384600	121900	121600	122100	121600	13
692	20230703	092200	1711803000	121600	121600	122100	121300	638
693	20230703	092100	1634329400	121700	122100	122300	121600	3263
694	20230703	092000	1237146600	122100	122500	122500	122100	461
695	20230703	091900	1180773200	122400	122400	122500	122400	111
696	20230703	091800	1167180500	122400	122300	122500	122300	106
697	20230703	091700	1154205900	122300	122400	122400	122200	139
698	20230703	091600	1137215200	122400	122500	122500	122400	186
699	20230703	091500	1114444100	122500	122500	122500	122500	49
700	20230703	091400	1108441600	122500	122800	122800	122500	619
701	20230703	091300	1032577600	122700	122800	122800	122700	159
702	20230703	091200	1013063900	122800	122700	122900	122600	249
703	20230703	091100	982505200	122500	123000	123000	122500	542
704	20230703	091000	915978000	123000	122900	123100	122700	1789
705	20230703	090900	696000000	122800	122700	122900	122500	517
706	20230703	090800	632591400	122600	122800	122800	122500	323
707	20230703	090700	592996500	122800	122000	122900	122000	482
708	20230703	090600	534065100	122000	121600	122000	121600	436
709	20230703	090500	480964100	121100	121300	121500	121100	1392
710	20230703	090400	312175400	121300	121400	121400	121300	226
711	20230703	090300	284760300	121400	121600	121700	121300	1084
712	20230703	090200	153045500	121700	121700	121900	121700	152
713	20230703	090100	134546100	121700	121700	121700	121700	227
714	20230703	090000	106920200	121700	122000	122000	121600	713