KissMeData/012320/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185300	3246776700	86800	86800	86800	86800	452
3	20230706	185200	3246776700	86800	86800	86800	86800	0
4	20230706	185100	3246776700	86800	86800	86800	86800	0
5	20230706	185000	3246776700	86800	86800	86800	86800	0
6	20230706	184900	3246776700	86800	86800	86800	86800	0
7	20230706	184800	3246776700	86800	86800	86800	86800	0
8	20230706	184700	3246776700	86800	86800	86800	86800	0
9	20230706	184600	3246776700	86800	86800	86800	86800	0
10	20230706	184500	3246776700	86800	86800	86800	86800	0
11	20230706	184400	3246776700	86800	86800	86800	86800	0
12	20230706	184300	3246776700	86800	86800	86800	86800	0
13	20230706	184200	3246776700	86800	86800	86800	86800	0
14	20230706	184100	3246776700	86800	86800	86800	86800	0
15	20230706	184000	3246776700	86800	86800	86800	86800	0
16	20230706	183900	3246776700	86800	86800	86800	86800	0
17	20230706	183800	3246776700	86800	86800	86800	86800	0
18	20230706	183700	3246776700	86800	86800	86800	86800	0
19	20230706	183600	3246776700	86800	86800	86800	86800	0
20	20230706	183500	3246776700	86800	86800	86800	86800	0
21	20230706	183400	3246776700	86800	86800	86800	86800	0
22	20230706	183300	3246776700	86800	86800	86800	86800	0
23	20230706	183200	3246776700	86800	86800	86800	86800	0
24	20230706	183100	3246776700	86800	86800	86800	86800	0
25	20230706	183000	3246776700	86800	86800	86800	86800	0
26	20230706	182900	3246776700	86800	86800	86800	86800	0
27	20230706	182800	3246776700	86800	86800	86800	86800	0
28	20230706	182700	3246776700	86800	86800	86800	86800	0
29	20230706	182600	3246776700	86800	86800	86800	86800	0
30	20230706	182500	3246776700	86800	86800	86800	86800	0
31	20230706	182400	3246776700	86800	86800	86800	86800	0
32	20230706	182300	3246776700	86800	86800	86800	86800	452
33	20230706	182200	3246776700	86800	86800	86800	86800	0
34	20230706	182100	3246776700	86800	86800	86800	86800	0
35	20230706	182000	3246776700	86800	86800	86800	86800	0
36	20230706	181900	3246776700	86800	86800	86800	86800	0
37	20230706	181800	3246776700	86800	86800	86800	86800	0
38	20230706	181700	3246776700	86800	86800	86800	86800	0
39	20230706	181600	3246776700	86800	86800	86800	86800	0
40	20230706	181500	3246776700	86800	86800	86800	86800	0
41	20230706	181400	3246776700	86800	86800	86800	86800	0
42	20230706	181300	3246776700	86800	86800	86800	86800	0
43	20230706	181200	3246776700	86800	86800	86800	86800	0
44	20230706	181100	3246776700	86800	86800	86800	86800	0
45	20230706	181000	3246776700	86800	86800	86800	86800	0
46	20230706	180900	3246776700	86800	86800	86800	86800	0
47	20230706	180800	3246776700	86800	86800	86800	86800	0
48	20230706	180700	3246776700	86800	86800	86800	86800	0
49	20230706	180600	3246776700	86800	86800	86800	86800	0
50	20230706	180500	3246776700	86800	86800	86800	86800	0
51	20230706	180400	3246776700	86800	86800	86800	86800	0
52	20230706	180300	3246776700	86800	86800	86800	86800	0
53	20230706	180200	3246776700	86800	86800	86800	86800	0
54	20230706	180100	3246776700	86800	86800	86800	86800	0
55	20230706	180000	3246776700	86800	86800	86800	86800	0
56	20230706	175900	3246776700	86800	86800	86800	86800	0
57	20230706	175800	3246776700	86800	86800	86800	86800	0
58	20230706	175700	3246776700	86800	86800	86800	86800	0
59	20230706	175600	3246776700	86800	86800	86800	86800	0
60	20230706	175500	3246776700	86800	86800	86800	86800	0
61	20230706	175400	3246776700	86800	86800	86800	86800	0
62	20230706	175300	3246776700	86800	86800	86800	86800	452
63	20230706	175200	3246776700	86800	86800	86800	86800	0
64	20230706	175100	3246776700	86800	86800	86800	86800	0
65	20230706	175000	3246776700	86800	86800	86800	86800	0
66	20230706	174900	3246776700	86800	86800	86800	86800	0
67	20230706	174800	3246776700	86800	86800	86800	86800	0
68	20230706	174700	3246776700	86800	86800	86800	86800	0
69	20230706	174600	3246776700	86800	86800	86800	86800	0
70	20230706	174500	3246776700	86800	86800	86800	86800	0
71	20230706	174400	3246776700	86800	86800	86800	86800	0
72	20230706	174300	3246776700	86800	86800	86800	86800	0
73	20230706	174200	3246776700	86800	86800	86800	86800	0
74	20230706	174100	3246776700	86800	86800	86800	86800	0
75	20230706	174000	3246776700	86800	86800	86800	86800	0
76	20230706	173900	3246776700	86800	86800	86800	86800	0
77	20230706	173800	3246776700	86800	86800	86800	86800	0
78	20230706	173700	3246776700	86800	86800	86800	86800	0
79	20230706	173600	3246776700	86800	86800	86800	86800	0
80	20230706	173500	3246776700	86800	86800	86800	86800	0
81	20230706	173400	3246776700	86800	86800	86800	86800	0
82	20230706	173300	3246776700	86800	86800	86800	86800	0
83	20230706	173200	3246776700	86800	86800	86800	86800	0
84	20230706	173100	3246776700	86800	86800	86800	86800	0
85	20230706	173000	3246776700	86800	86800	86800	86800	0
86	20230706	172900	3246776700	86800	86800	86800	86800	0
87	20230706	172800	3246776700	86800	86800	86800	86800	0
88	20230706	172700	3246776700	86800	86800	86800	86800	0
89	20230706	172600	3246776700	86800	86800	86800	86800	0
90	20230706	172500	3246776700	86800	86800	86800	86800	0
91	20230706	172400	3246776700	86800	86800	86800	86800	0
92	20230706	172300	3246776700	86800	86800	86800	86800	452
93	20230706	172200	3246776700	86800	86800	86800	86800	0
94	20230706	172100	3246776700	86800	86800	86800	86800	0
95	20230706	172000	3246776700	86800	86800	86800	86800	0
96	20230706	171900	3246776700	86800	86800	86800	86800	0
97	20230706	171800	3246776700	86800	86800	86800	86800	0
98	20230706	171700	3246776700	86800	86800	86800	86800	0
99	20230706	171600	3246776700	86800	86800	86800	86800	0
100	20230706	171500	3246776700	86800	86800	86800	86800	0
101	20230706	171400	3246776700	86800	86800	86800	86800	0
102	20230706	171300	3246776700	86800	86800	86800	86800	0
103	20230706	171200	3246776700	86800	86800	86800	86800	0
104	20230706	171100	3246776700	86800	86800	86800	86800	0
105	20230706	171000	3246776700	86800	86800	86800	86800	0
106	20230706	170900	3246776700	86800	86800	86800	86800	0
107	20230706	170800	3246776700	86800	86800	86800	86800	0
108	20230706	170700	3246776700	86800	86800	86800	86800	0
109	20230706	170600	3246776700	86800	86800	86800	86800	0
110	20230706	170500	3246776700	86800	86800	86800	86800	0
111	20230706	170400	3246776700	86800	86800	86800	86800	0
112	20230706	170300	3246776700	86800	86800	86800	86800	0
113	20230706	170200	3246776700	86800	86800	86800	86800	0
114	20230706	170100	3246776700	86800	86800	86800	86800	0
115	20230706	170000	3246776700	86800	86800	86800	86800	0
116	20230706	165900	3246776700	86800	86800	86800	86800	0
117	20230706	165800	3246776700	86800	86800	86800	86800	0
118	20230706	165700	3246776700	86800	86800	86800	86800	0
119	20230706	165600	3246776700	86800	86800	86800	86800	0
120	20230706	165500	3246776700	86800	86800	86800	86800	0
121	20230706	165400	3246776700	86800	86800	86800	86800	0
122	20230706	165300	3246776700	86800	86800	86800	86800	452
123	20230706	165200	3246776700	86800	86800	86800	86800	0
124	20230706	165100	3246776700	86800	86800	86800	86800	0
125	20230706	165000	3246776700	86800	86800	86800	86800	0
126	20230706	164900	3246776700	86800	86800	86800	86800	0
127	20230706	164800	3246776700	86800	86800	86800	86800	0
128	20230706	164700	3246776700	86800	86800	86800	86800	0
129	20230706	164600	3246776700	86800	86800	86800	86800	0
130	20230706	164500	3246776700	86800	86800	86800	86800	0
131	20230706	164400	3246776700	86800	86800	86800	86800	0
132	20230706	164300	3246776700	86800	86800	86800	86800	0
133	20230706	164200	3246776700	86800	86800	86800	86800	0
134	20230706	164100	3246776700	86800	86800	86800	86800	0
135	20230706	164000	3246776700	86800	86800	86800	86800	0
136	20230706	163900	3246776700	86800	86800	86800	86800	0
137	20230706	163800	3246776700	86800	86800	86800	86800	0
138	20230706	163700	3246776700	86800	86800	86800	86800	0
139	20230706	163600	3246776700	86800	86800	86800	86800	0
140	20230706	163500	3246776700	86800	86800	86800	86800	0
141	20230706	163400	3246776700	86800	86800	86800	86800	0
142	20230706	163300	3246776700	86800	86800	86800	86800	0
143	20230706	163200	3246776700	86800	86800	86800	86800	0
144	20230706	163100	3246776700	86800	86800	86800	86800	0
145	20230706	163000	3246776700	86800	86800	86800	86800	0
146	20230706	162900	3246776700	86800	86800	86800	86800	0
147	20230706	162800	3246776700	86800	86800	86800	86800	0
148	20230706	162700	3246776700	86800	86800	86800	86800	0
149	20230706	162600	3246776700	86800	86800	86800	86800	0
150	20230706	162500	3246776700	86800	86800	86800	86800	0
151	20230706	162400	3246776700	86800	86800	86800	86800	0
152	20230706	162300	3246776700	86800	86800	86800	86800	452
153	20230706	162200	3246776700	86800	86800	86800	86800	0
154	20230706	162100	3246776700	86800	86800	86800	86800	0
155	20230706	162000	3246776700	86800	86800	86800	86800	0
156	20230706	161900	3246776700	86800	86800	86800	86800	0
157	20230706	161800	3246776700	86800	86800	86800	86800	0
158	20230706	161700	3246776700	86800	86800	86800	86800	0
159	20230706	161600	3246776700	86800	86800	86800	86800	0
160	20230706	161500	3246776700	86800	86800	86800	86800	0
161	20230706	161400	3246776700	86800	86800	86800	86800	0
162	20230706	161300	3246776700	86800	86800	86800	86800	0
163	20230706	161200	3246776700	86800	86800	86800	86800	0
164	20230706	161100	3246776700	86800	86800	86800	86800	0
165	20230706	161000	3246776700	86800	86800	86800	86800	0
166	20230706	160900	3246776700	86800	86800	86800	86800	0
167	20230706	160800	3246776700	86800	86800	86800	86800	0
168	20230706	160700	3246776700	86800	86800	86800	86800	0
169	20230706	160600	3246776700	86800	86800	86800	86800	0
170	20230706	160500	3246776700	86800	86800	86800	86800	0
171	20230706	160400	3246776700	86800	86800	86800	86800	0
172	20230706	160300	3246776700	86800	86800	86800	86800	0
173	20230706	160200	3246776700	86800	86800	86800	86800	0
174	20230706	160100	3246776700	86800	86800	86800	86800	0
175	20230706	160000	3246776700	86800	86800	86800	86800	0
176	20230706	155900	3246776700	86800	86800	86800	86800	0
177	20230706	155800	3246776700	86800	86800	86800	86800	0
178	20230706	155700	3246776700	86800	86800	86800	86800	0
179	20230706	155600	3246776700	86800	86800	86800	86800	0
180	20230706	155500	3246776700	86800	86800	86800	86800	0
181	20230706	155400	3246776700	86800	86800	86800	86800	0
182	20230706	155300	3246776700	86800	86800	86800	86800	452
183	20230706	155200	3246776700	86800	86800	86800	86800	0
184	20230706	155100	3246776700	86800	86800	86800	86800	0
185	20230706	155000	3246776700	86800	86800	86800	86800	0
186	20230706	154900	3246776700	86800	86800	86800	86800	0
187	20230706	154800	3246776700	86800	86800	86800	86800	0
188	20230706	154700	3246776700	86800	86800	86800	86800	0
189	20230706	154600	3246776700	86800	86800	86800	86800	0
190	20230706	154500	3246776700	86800	86800	86800	86800	0
191	20230706	154400	3246776700	86800	86800	86800	86800	0
192	20230706	154300	3246776700	86800	86800	86800	86800	0
193	20230706	154200	3246776700	86800	86800	86800	86800	0
194	20230706	154100	3246776700	86800	86800	86800	86800	0
195	20230706	154000	3246776700	86800	86800	86800	86800	0
196	20230706	153900	3246776700	86800	86800	86800	86800	0
197	20230706	153800	3246776700	86800	86800	86800	86800	0
198	20230706	153700	3246776700	86800	86800	86800	86800	0
199	20230706	153600	3246776700	86800	86800	86800	86800	0
200	20230706	153500	3246776700	86800	86800	86800	86800	0
201	20230706	153400	3246776700	86800	86800	86800	86800	0
202	20230706	153300	3246776700	86800	86800	86800	86800	0
203	20230706	153200	3246776700	86800	86800	86800	86800	0
204	20230706	153100	3246776700	86800	86800	86800	86800	0
205	20230706	153000	3246776700	86800	86800	86800	86800	452
206	20230706	152900	3207543100	87400	87400	87400	87400	0
207	20230706	152800	3207543100	87400	87400	87400	87400	0
208	20230706	152700	3207543100	87400	87400	87400	87400	0
209	20230706	152600	3207543100	87400	87400	87400	87400	0
210	20230706	152500	3207543100	87400	87400	87400	87400	0
211	20230706	152400	3207543100	87400	87400	87400	87400	0
212	20230706	152300	3207543100	87400	87400	87400	87400	0
213	20230706	152200	3207543100	87400	87400	87400	87400	0
214	20230706	152100	3207543100	87400	87400	87400	87400	0
215	20230706	152000	3207543100	87400	87400	87400	87400	0
216	20230706	151900	3207543100	87400	87000	87400	86900	117
217	20230706	151800	3197363100	87100	87200	87200	87100	2
218	20230706	151700	3197188800	87000	87200	87200	87000	61
219	20230706	151600	3191878600	87200	87200	87200	87200	37
220	20230706	151500	3188652200	87400	87300	87400	87300	4
221	20230706	151400	3188302900	87200	87400	87400	87200	29
222	20230706	151300	3185772800	87300	87400	87400	87300	133
223	20230706	151200	3174160500	87500	87300	87500	87300	3
224	20230706	151100	3173898300	87400	87400	87400	87400	2
225	20230706	151000	3173723500	87500	87400	87500	87400	4
226	20230706	150900	3173373700	87400	87400	87400	87400	3
227	20230706	150800	3173111500	87500	87400	87500	87400	18
228	20230706	150700	3171538200	87400	87400	87400	87400	28
229	20230706	150600	3169091000	87400	87400	87400	87400	0
230	20230706	150500	3169091000	87400	87400	87400	87400	2
231	20230706	150400	3168916200	87100	87100	87100	87100	2
232	20230706	150300	3168742000	87100	87100	87500	87100	69
233	20230706	150200	3162730100	87100	87100	87100	87100	14
234	20230706	150100	3161510700	87100	87000	87100	87000	35
235	20230706	150000	3158464000	86900	86900	86900	86900	35
236	20230706	145900	3155422500	86900	86900	86900	86900	0
237	20230706	145800	3155422500	86900	86900	86900	86900	5
238	20230706	145700	3154988000	86800	87000	87000	86800	14
239	20230706	145600	3153771500	87000	87100	87100	87000	105
240	20230706	145500	3144636400	87100	87100	87100	87100	4
241	20230706	145400	3144288000	87000	87000	87000	87000	25
242	20230706	145300	3142113000	87100	87100	87100	87100	0
243	20230706	145200	3142113000	87100	87000	87100	87000	3
244	20230706	145100	3141851900	87000	87000	87000	87000	14
245	20230706	145000	3140633900	87000	87000	87000	87000	23
246	20230706	144900	3138632900	87100	87100	87100	87100	2
247	20230706	144800	3138458700	87000	87000	87000	87000	51
248	20230706	144700	3134021700	86900	86900	86900	86900	2
249	20230706	144600	3133847900	86800	86800	86800	86800	0
250	20230706	144500	3133847900	86800	86900	86900	86800	18
251	20230706	144400	3132285400	86800	86800	86800	86800	85
252	20230706	144300	3124907400	86800	86800	86800	86800	0
253	20230706	144200	3124907400	86800	86800	86800	86800	5
254	20230706	144100	3124473400	86800	86800	86800	86800	0
255	20230706	144000	3124473400	86800	86800	86800	86800	81
256	20230706	143900	3117442600	86900	86900	86900	86900	28
257	20230706	143800	3115009400	86900	87000	87000	86900	76
258	20230706	143700	3108400100	87100	87100	87100	87000	5
259	20230706	143600	3107964800	87100	87100	87100	87100	10
260	20230706	143500	3107093800	87100	87100	87100	87100	10
261	20230706	143400	3106222800	87100	87000	87100	87000	50
262	20230706	143300	3101870800	87000	87300	87300	87000	10
263	20230706	143200	3101000500	87000	87000	87000	87000	10
264	20230706	143100	3100130500	87000	87300	87300	87000	104
265	20230706	143000	3091071000	87300	87200	87300	87200	117
266	20230706	142900	3080866900	87200	87100	87200	87100	38
267	20230706	142800	3077556900	87100	87200	87200	87100	18
268	20230706	142700	3075989000	87300	87300	87300	87300	0
269	20230706	142600	3075989000	87300	87000	87300	87000	151
270	20230706	142500	3062842400	86800	87000	87000	86800	105
271	20230706	142400	3053712000	87000	87000	87000	87000	28
272	20230706	142300	3051276000	87000	87100	87100	87000	108
273	20230706	142200	3041876100	87100	87400	87400	87100	3
274	20230706	142100	3041614200	87500	87500	87500	87500	2
275	20230706	142000	3041439200	87200	87700	87700	87200	705
276	20230706	141900	2979902600	87700	87300	87700	87300	27
277	20230706	141800	2977542300	87400	87400	87400	87400	1
278	20230706	141700	2977454900	87400	87400	87400	87400	0
279	20230706	141600	2977454900	87400	87500	87600	87300	68
280	20230706	141500	2971514500	87500	87600	87700	87500	20
281	20230706	141400	2969762500	87700	87400	87700	87300	13
282	20230706	141300	2968624100	87600	87500	87600	87400	31
283	20230706	141200	2965913900	87100	87100	87100	87100	0
284	20230706	141100	2965913900	87100	87400	87500	87100	40
285	20230706	141000	2962419300	87300	87300	87300	87300	0
286	20230706	140900	2962419300	87300	87200	87300	87200	61
287	20230706	140800	2957100000	87300	87300	87300	87300	0
288	20230706	140700	2957100000	87300	87300	87300	87300	0
289	20230706	140600	2957100000	87300	87300	87300	87300	1
290	20230706	140500	2957012700	87000	87000	87200	87000	470
291	20230706	140400	2916109900	86900	87100	87100	86900	250
292	20230706	140300	2894372200	87000	87000	87000	87000	0
293	20230706	140200	2894372200	87000	87000	87000	87000	1
294	20230706	140100	2894285200	86900	87000	87400	86900	12
295	20230706	140000	2893241300	87000	86900	87000	86900	211
296	20230706	135900	2874884400	87000	87000	87000	87000	98
297	20230706	135800	2866358400	86800	86900	86900	86700	65
298	20230706	135700	2860714300	86900	87200	87200	86900	119
299	20230706	135600	2850350300	87400	87300	87400	87200	11
300	20230706	135500	2849390800	87500	87500	87500	87500	0
301	20230706	135400	2849390800	87500	87500	87500	87500	1
302	20230706	135300	2849303300	87300	87400	87400	87300	2
303	20230706	135200	2849128600	87600	87600	87600	87600	0
304	20230706	135100	2849128600	87600	87600	87600	87600	0
305	20230706	135000	2849128600	87600	87000	87600	87000	96
306	20230706	134900	2840770800	87000	87000	87000	87000	139
307	20230706	134800	2828677800	87000	87000	87000	87000	19
308	20230706	134700	2827024800	86900	86900	86900	86900	3
309	20230706	134600	2826764100	86800	86900	86900	86800	54
310	20230706	134500	2822071900	86800	86900	86900	86800	90
311	20230706	134400	2814258100	86900	86900	86900	86900	6
312	20230706	134300	2813736700	86900	87000	87000	86900	4
313	20230706	134200	2813389000	86900	86900	86900	86900	28
314	20230706	134100	2810955800	86800	86800	86800	86800	6
315	20230706	134000	2810435000	86800	86700	86800	86700	38
316	20230706	133900	2807138900	86700	86700	86700	86700	1
317	20230706	133800	2807052200	86700	86600	86700	86600	54
318	20230706	133700	2802375000	86700	86900	86900	86700	9
319	20230706	133600	2801594500	86900	86900	87000	86900	14
320	20230706	133500	2800377500	86800	86500	86800	86500	58
321	20230706	133400	2795354800	86500	86600	86600	86500	39
322	20230706	133300	2791981200	86500	86500	86500	86500	25
323	20230706	133200	2789818700	86500	86500	86500	86500	20
324	20230706	133100	2788088700	86500	86700	86700	86500	175
325	20230706	133000	2772937400	86700	86800	86800	86700	8
326	20230706	132900	2772243700	86800	86800	86900	86800	87
327	20230706	132800	2764691900	86900	86900	86900	86900	210
328	20230706	132700	2746442900	86900	87000	87000	86900	18
329	20230706	132600	2744878600	87000	87000	87000	87000	22
330	20230706	132500	2742964600	87000	87000	87000	87000	15
331	20230706	132400	2741659600	87000	87000	87000	87000	4
332	20230706	132300	2741311600	87000	87000	87000	87000	13
333	20230706	132200	2740180600	86900	86900	86900	86900	6
334	20230706	132100	2739659200	87100	87100	87100	87100	18
335	20230706	132000	2738091400	87100	86900	87100	86900	186
336	20230706	131900	2721926500	86900	87100	87100	86900	148
337	20230706	131800	2709057700	87100	87200	87200	87100	57
338	20230706	131700	2704092900	87300	87300	87300	87100	14
339	20230706	131600	2702873100	87300	87300	87300	87300	2
340	20230706	131500	2702698500	87300	87300	87300	87300	2
341	20230706	131400	2702523900	87000	87300	87300	87000	252
342	20230706	131300	2680590900	87300	87300	87300	87300	2
343	20230706	131200	2680416300	87100	87200	87200	87100	112
344	20230706	131100	2670657900	87300	87300	87300	87300	50
345	20230706	131000	2666292900	87400	87500	87500	87400	22
346	20230706	130900	2664369100	87500	87500	87500	87500	0
347	20230706	130800	2664369100	87500	87400	87500	87400	8
348	20230706	130700	2663669700	87400	87400	87400	87400	41
349	20230706	130600	2660086300	87400	87400	87400	87200	232
350	20230706	130500	2639810100	87400	87100	87400	87100	21
351	20230706	130400	2637980700	87100	87400	87400	87100	186
352	20230706	130300	2621779800	87100	87500	87500	87100	217
353	20230706	130200	2602841000	87500	87500	87500	87500	13
354	20230706	130100	2601703500	87600	87600	87600	87600	1
355	20230706	130000	2601615900	87500	87500	87500	87500	1
356	20230706	125900	2601528400	87600	87600	87600	87600	6
357	20230706	125800	2601002800	87500	87700	87700	87500	153
358	20230706	125700	2587604500	87700	87700	87700	87700	31
359	20230706	125600	2584885800	87700	87700	87700	87700	1
360	20230706	125500	2584798100	87700	87700	87700	87700	28
361	20230706	125400	2582342500	87900	87900	87900	87900	0
362	20230706	125300	2582342500	87900	87900	87900	87900	3
363	20230706	125200	2582078800	87900	87800	87900	87800	7
364	20230706	125100	2581464000	87900	87900	87900	87900	0
365	20230706	125000	2581464000	87900	87900	87900	87900	1
366	20230706	124900	2581376100	87500	88000	88000	87500	62
367	20230706	124800	2575946500	88000	87400	88100	87400	280
368	20230706	124700	2551467000	87400	87500	87500	87400	67
369	20230706	124600	2545605800	87600	87800	87800	87600	553
370	20230706	124500	2497077100	87900	87900	87900	87900	26
371	20230706	124400	2494791700	88000	88000	88000	88000	0
372	20230706	124300	2494791700	88000	88000	88000	88000	3
373	20230706	124200	2494527700	87900	87900	87900	87800	26
374	20230706	124100	2492242400	87900	87900	87900	87900	34
375	20230706	124000	2489253800	87900	87900	87900	87900	30
376	20230706	123900	2486616800	87900	87900	87900	87900	12
377	20230706	123800	2485562000	87900	87900	87900	87900	32
378	20230706	123700	2482749200	87800	87900	87900	87800	107
379	20230706	123600	2473353500	87900	88100	88100	87900	261
380	20230706	123500	2450391900	88100	88100	88100	88100	147
381	20230706	123400	2437441200	88200	88200	88200	88200	3
382	20230706	123300	2437176600	88200	88200	88200	88200	4
383	20230706	123200	2436823800	88200	88200	88200	88200	1
384	20230706	123100	2436735600	88100	88100	88100	88100	0
385	20230706	123000	2436735600	88100	88100	88100	88100	0
386	20230706	122900	2436735600	88100	88200	88200	88100	21
387	20230706	122800	2434885400	88100	88100	88100	88100	0
388	20230706	122700	2434885400	88100	88100	88100	88100	13
389	20230706	122600	2433740100	88100	88000	88100	87900	23
390	20230706	122500	2431717200	88000	88000	88000	88000	3
391	20230706	122400	2431453200	88000	88000	88000	88000	19
392	20230706	122300	2429781200	88000	88000	88000	88000	30
393	20230706	122200	2427141200	88100	88100	88100	88100	16
394	20230706	122100	2425731600	88100	88100	88100	88100	12
395	20230706	122000	2424674400	88100	88100	88100	88100	1
396	20230706	121900	2424586300	88100	88100	88100	88100	1
397	20230706	121800	2424498200	88000	88400	88400	88000	77
398	20230706	121700	2417714700	88100	88500	88500	88100	222
399	20230706	121600	2398086000	88500	88300	88500	88300	26
400	20230706	121500	2395788400	88300	88300	88300	88300	1
401	20230706	121400	2395700100	88400	88400	88400	88400	5
402	20230706	121300	2395258100	88400	88200	88400	88200	21
403	20230706	121200	2393402700	88100	88000	88100	88000	47
404	20230706	121100	2389262700	87900	87900	88000	87900	11
405	20230706	121000	2388295600	88000	88000	88000	88000	0
406	20230706	120900	2388295600	88000	88000	88000	88000	2
407	20230706	120800	2388119600	88000	87900	88000	87900	23
408	20230706	120700	2386097700	88000	88000	88000	88000	1
409	20230706	120600	2386009700	88000	88000	88000	88000	3
410	20230706	120500	2385745700	88100	88100	88100	88100	3
411	20230706	120400	2385481400	88100	87800	88100	87800	91
412	20230706	120300	2377490300	87800	87800	87900	87700	53
413	20230706	120200	2372836900	87800	87900	87900	87800	8
414	20230706	120100	2372134300	87900	88100	88300	87900	287
415	20230706	120000	2346881000	88100	88100	88100	88100	6
416	20230706	115900	2346352400	88100	88200	88200	88100	247
417	20230706	115800	2324587600	88400	88200	88400	88200	8
418	20230706	115700	2323881700	88400	88400	88400	88400	1
419	20230706	115600	2323793300	88200	88200	88200	88200	177
420	20230706	115500	2308181900	88400	88300	88400	88300	5
421	20230706	115400	2307740000	88400	88300	88400	88300	4
422	20230706	115300	2307386700	88400	88300	88400	88300	2
423	20230706	115200	2307210000	88300	88300	88300	88300	1
424	20230706	115100	2307121700	88400	88400	88400	88200	14
425	20230706	115000	2305885500	88300	88300	88300	88300	0
426	20230706	114900	2305885500	88300	88300	88300	88300	85
427	20230706	114800	2298380000	88400	88400	88400	88400	1
428	20230706	114700	2298291600	88400	88300	88400	88300	23
429	20230706	114600	2296260400	88300	88300	88300	88300	0
430	20230706	114500	2296260400	88300	88500	88500	88300	25
431	20230706	114400	2294050400	88500	88300	88500	88300	555
432	20230706	114300	2245043600	88300	88300	88300	88300	39
433	20230706	114200	2241599900	88300	88300	88300	88300	13
434	20230706	114100	2240452000	88300	88200	88300	88100	169
435	20230706	114000	2225541500	88200	88100	88200	88100	71
436	20230706	113900	2219286300	88100	88200	88200	88100	50
437	20230706	113800	2214878500	88200	88200	88200	88100	125
438	20230706	113700	2203857600	88200	88300	88300	88200	186
439	20230706	113600	2187439500	88300	88300	88300	88300	81
440	20230706	113500	2180287200	88300	88300	88400	88300	49
441	20230706	113400	2175960400	88400	88400	88400	88400	2
442	20230706	113300	2175783600	88500	88500	88500	88500	1
443	20230706	113200	2175695100	88300	88300	88300	88300	0
444	20230706	113100	2175695100	88300	88500	88500	88300	196
445	20230706	113000	2158381100	88500	88400	88500	88400	44
446	20230706	112900	2154489000	88400	88400	88400	88400	42
447	20230706	112800	2150776200	88400	88400	88400	88400	20
448	20230706	112700	2149008200	88400	88400	88400	88300	44
449	20230706	112600	2145120700	88500	88500	88500	88500	0
450	20230706	112500	2145120700	88500	88600	88600	88400	520
451	20230706	112400	2099111900	88600	88700	88700	88600	63
452	20230706	112300	2093529900	88700	88700	88700	88700	22
453	20230706	112200	2091578500	88700	88700	88700	88700	0
454	20230706	112100	2091578500	88700	88700	88700	88700	23
455	20230706	112000	2089538400	88800	88800	88800	88800	0
456	20230706	111900	2089538400	88800	88800	88800	88800	0
457	20230706	111800	2089538400	88800	88800	88800	88800	156
458	20230706	111700	2075685600	88800	88600	88800	88600	52
459	20230706	111600	2071073300	88600	88700	88700	88600	41
460	20230706	111500	2067438700	88600	88600	88600	88600	145
461	20230706	111400	2054591700	88600	88600	88600	88600	20
462	20230706	111300	2052819700	88500	88500	88500	88500	2
463	20230706	111200	2052642700	88500	88600	88600	88500	98
464	20230706	111100	2043960600	88600	88600	88600	88600	89
465	20230706	111000	2036075200	88800	88800	88800	88800	2
466	20230706	110900	2035897600	88800	88700	88800	88600	352
467	20230706	110800	2004704600	88800	88800	88800	88800	8
468	20230706	110700	2003994200	88700	88700	88700	88700	0
469	20230706	110600	2003994200	88700	88700	88700	88700	0
470	20230706	110500	2003994200	88700	88800	88800	88700	88
471	20230706	110400	1996181000	88600	88600	88600	88600	5
472	20230706	110300	1995738000	88600	88700	88700	88600	11
473	20230706	110200	1994763300	88600	88700	88700	88600	20
474	20230706	110100	1992991100	88600	89000	89000	88600	386
475	20230706	110000	1958702400	89000	89100	89100	89000	56
476	20230706	105900	1953717300	89100	89100	89100	89100	11
477	20230706	105800	1952737200	89200	89200	89200	89200	0
478	20230706	105700	1952737200	89200	89200	89200	89200	0
479	20230706	105600	1952737200	89200	89000	89200	89000	11
480	20230706	105500	1951758000	89000	89000	89000	89000	5
481	20230706	105400	1951313000	89000	89000	89000	89000	16
482	20230706	105300	1949889000	89000	89200	89200	89000	32
483	20230706	105200	1947040800	89200	89100	89200	89100	14
484	20230706	105100	1945793300	89300	89300	89300	89300	1
485	20230706	105000	1945704000	89100	89200	89200	89100	251
486	20230706	104900	1923327300	89200	89300	89300	89200	49
487	20230706	104800	1918956100	89300	89300	89300	89200	27
488	20230706	104700	1916547500	89200	89300	89300	89200	86
489	20230706	104600	1908868800	89400	89400	89500	89400	51
490	20230706	104500	1904308100	89500	89500	89500	89400	5
491	20230706	104400	1903860700	89500	89400	89500	89400	122
492	20230706	104300	1892953800	89400	89400	89400	89400	7
493	20230706	104200	1892328000	89300	89400	89400	89300	13
494	20230706	104100	1891166900	89400	89400	89400	89400	13
495	20230706	104000	1890004700	89500	89500	89500	89500	0
496	20230706	103900	1890004700	89500	89400	89500	89400	13
497	20230706	103800	1888842200	89400	89400	89400	89400	0
498	20230706	103700	1888842200	89400	89400	89400	89400	29
499	20230706	103600	1886249600	89300	89300	89300	89300	20
500	20230706	103500	1884463600	89200	89400	89500	89200	44
501	20230706	103400	1880535900	89500	89500	89500	89500	0
502	20230706	103300	1880535900	89500	89500	89500	89500	25
503	20230706	103200	1878298400	89200	89400	89400	89200	91
504	20230706	103100	1870177200	89500	89500	89500	89500	24
505	20230706	103000	1868029200	89300	89300	89300	89300	1
506	20230706	102900	1867939900	89300	89300	89300	89300	12
507	20230706	102800	1866868300	89200	89300	89400	89200	307
508	20230706	102700	1839451300	89300	89600	89600	89300	299
509	20230706	102600	1812706500	89500	89600	89600	89500	19
510	20230706	102500	1811005600	89600	89600	89600	89600	11
511	20230706	102400	1810020000	89800	89800	89800	89800	1
512	20230706	102300	1809930200	89500	89500	89500	89500	0
513	20230706	102200	1809930200	89500	89800	89800	89500	29
514	20230706	102100	1807330200	89800	89900	89900	89600	517
515	20230706	102000	1760923300	89900	89900	89900	89900	100
516	20230706	101900	1751933300	89800	89800	89800	89800	31
517	20230706	101800	1749149500	89800	89800	89800	89800	53
518	20230706	101700	1744390100	89800	89800	89800	89800	0
519	20230706	101600	1744390100	89800	89800	89800	89800	40
520	20230706	101500	1740798100	89800	89800	89900	89800	21
521	20230706	101400	1738912200	89800	89900	89900	89800	218
522	20230706	101300	1719331100	89800	89900	90000	89800	151
523	20230706	101200	1705748100	89900	90000	90300	89800	272
524	20230706	101100	1681271600	90000	90000	90000	90000	12
525	20230706	101000	1680191600	90000	90100	90100	89900	342
526	20230706	100900	1649412400	90100	90500	90500	90100	238
527	20230706	100800	1627968200	90100	90200	90300	90100	273
528	20230706	100700	1603348700	90100	90000	90100	90000	94
529	20230706	100600	1594880500	89800	89900	89900	89800	28
530	20230706	100500	1592365300	89800	90000	90000	89800	395
531	20230706	100400	1556818800	90000	90400	90400	90000	370
532	20230706	100300	1523459000	90600	90600	90600	90600	20
533	20230706	100200	1521647000	90600	90500	90600	90500	43
534	20230706	100100	1517753900	90500	90300	90500	90300	53
535	20230706	100000	1512960500	90300	90500	90500	90200	3
536	20230706	095900	1512689500	90500	90200	90500	90200	250
537	20230706	095800	1490139200	90200	90000	90500	90000	150
538	20230706	095700	1476614800	90100	90600	90600	90100	271
539	20230706	095600	1452168600	90700	90800	90900	90700	136
540	20230706	095500	1439821000	90900	91100	91100	90900	162
541	20230706	095400	1425086300	91000	91600	91600	91000	486
542	20230706	095300	1380722700	91600	91200	91700	91200	414
543	20230706	095200	1342877300	91200	91000	91300	91000	192
544	20230706	095100	1325373000	91000	91000	91100	91000	266
545	20230706	095000	1301159000	90900	90800	90900	90800	182
546	20230706	094900	1284619100	90900	90400	90900	90400	449
547	20230706	094800	1243964400	90400	90500	90800	90400	167
548	20230706	094700	1228855200	90700	90700	90800	90500	47
549	20230706	094600	1224594000	90600	90100	90800	90100	218
550	20230706	094500	1204868000	90100	90000	90100	90000	13
551	20230706	094400	1203697700	90000	90000	90000	90000	0
552	20230706	094300	1203697700	90000	90000	90000	90000	240
553	20230706	094200	1182097700	90000	90200	90200	90000	155
554	20230706	094100	1168116900	90200	90200	90400	90200	136
555	20230706	094000	1155835000	90400	90400	90400	90400	1
556	20230706	093900	1155744600	90200	89800	90200	89400	540
557	20230706	093800	1107240000	89700	89600	89700	89500	277
558	20230706	093700	1082421700	89900	90000	90000	89600	165
559	20230706	093600	1067595500	90000	90300	90300	90000	105
560	20230706	093500	1058124000	90500	90500	90500	90500	8
561	20230706	093400	1057400000	90500	90900	90900	90500	51
562	20230706	093300	1052776300	90600	90700	91100	90600	103
563	20230706	093200	1043427400	90700	90700	91000	90700	70
564	20230706	093100	1037071600	90700	90700	90700	90600	45
565	20230706	093000	1032990200	90000	89800	90700	89700	234
566	20230706	092900	1011925700	90000	90000	90000	90000	192
567	20230706	092800	994645700	90100	89700	90100	89700	117
568	20230706	092700	984124000	89700	89400	90000	89400	428
569	20230706	092600	945761700	89500	90600	90600	89500	451
570	20230706	092500	905116700	90700	91100	91700	90600	1066
571	20230706	092400	807980300	91100	90100	91100	90000	352
572	20230706	092300	776115100	90800	90500	90900	90100	679
573	20230706	092200	714585300	90900	89600	91200	89500	755
574	20230706	092100	646222300	89600	89600	89600	89500	13
575	20230706	092000	645057600	89500	89000	89600	89000	306
576	20230706	091900	617768700	89000	89100	89100	89000	93
577	20230706	091800	609483600	89000	88900	89000	88800	241
578	20230706	091700	588042400	88600	88600	89000	88600	107
579	20230706	091600	578557300	88600	89300	89300	88600	506
580	20230706	091500	533623200	89100	89100	89100	88900	176
581	20230706	091400	517963100	89400	89100	89400	88900	58
582	20230706	091300	512795200	89400	89200	89800	89200	89
583	20230706	091200	504848700	89200	89300	89300	88700	178
584	20230706	091100	489039700	89400	89600	89600	88900	272
585	20230706	091000	464672000	89600	89000	89600	88300	526
586	20230706	090900	417947400	89000	89000	89000	88900	204
587	20230706	090800	399807700	88900	89100	89600	88900	181
588	20230706	090700	383689400	89200	89600	89600	89000	453
589	20230706	090600	343309100	89500	89100	89500	89100	107
590	20230706	090500	333766200	89100	89800	89800	89000	269
591	20230706	090400	309772800	89800	89000	89800	89000	328
592	20230706	090300	280479100	88900	90200	90200	88900	549
593	20230706	090200	231289100	90400	90700	90700	89900	315
594	20230706	090100	202767400	90700	91700	92400	90700	1201
595	20230706	090000	92716300	91600	91100	91700	91100	970