KissMeData/329180/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204100	15323650100	136000	136000	136000	136000	5039
3	20230707	204000	15323650100	136000	136000	136000	136000	0
4	20230707	203900	15323650100	136000	136000	136000	136000	0
5	20230707	203800	15323650100	136000	136000	136000	136000	0
6	20230707	203700	15323650100	136000	136000	136000	136000	0
7	20230707	203600	15323650100	136000	136000	136000	136000	0
8	20230707	203500	15323650100	136000	136000	136000	136000	0
9	20230707	203400	15323650100	136000	136000	136000	136000	0
10	20230707	203300	15323650100	136000	136000	136000	136000	0
11	20230707	203200	15323650100	136000	136000	136000	136000	0
12	20230707	203100	15323650100	136000	136000	136000	136000	0
13	20230707	203000	15323650100	136000	136000	136000	136000	0
14	20230707	202900	15323650100	136000	136000	136000	136000	0
15	20230707	202800	15323650100	136000	136000	136000	136000	0
16	20230707	202700	15323650100	136000	136000	136000	136000	0
17	20230707	202600	15323650100	136000	136000	136000	136000	0
18	20230707	202500	15323650100	136000	136000	136000	136000	0
19	20230707	202400	15323650100	136000	136000	136000	136000	0
20	20230707	202300	15323650100	136000	136000	136000	136000	0
21	20230707	202200	15323650100	136000	136000	136000	136000	0
22	20230707	202100	15323650100	136000	136000	136000	136000	0
23	20230707	202000	15323650100	136000	136000	136000	136000	0
24	20230707	201900	15323650100	136000	136000	136000	136000	0
25	20230707	201800	15323650100	136000	136000	136000	136000	0
26	20230707	201700	15323650100	136000	136000	136000	136000	0
27	20230707	201600	15323650100	136000	136000	136000	136000	0
28	20230707	201500	15323650100	136000	136000	136000	136000	0
29	20230707	201400	15323650100	136000	136000	136000	136000	0
30	20230707	201300	15323650100	136000	136000	136000	136000	0
31	20230707	201200	15323650100	136000	136000	136000	136000	0
32	20230707	201100	15323650100	136000	136000	136000	136000	5039
33	20230707	201000	15323650100	136000	136000	136000	136000	0
34	20230707	200900	15323650100	136000	136000	136000	136000	0
35	20230707	200800	15323650100	136000	136000	136000	136000	0
36	20230707	200700	15323650100	136000	136000	136000	136000	0
37	20230707	200600	15323650100	136000	136000	136000	136000	0
38	20230707	200500	15323650100	136000	136000	136000	136000	0
39	20230707	200400	15323650100	136000	136000	136000	136000	0
40	20230707	200300	15323650100	136000	136000	136000	136000	0
41	20230707	200200	15323650100	136000	136000	136000	136000	0
42	20230707	200100	15323650100	136000	136000	136000	136000	0
43	20230707	200000	15323650100	136000	136000	136000	136000	0
44	20230707	195900	15323650100	136000	136000	136000	136000	0
45	20230707	195800	15323650100	136000	136000	136000	136000	0
46	20230707	195700	15323650100	136000	136000	136000	136000	0
47	20230707	195600	15323650100	136000	136000	136000	136000	0
48	20230707	195500	15323650100	136000	136000	136000	136000	0
49	20230707	195400	15323650100	136000	136000	136000	136000	0
50	20230707	195300	15323650100	136000	136000	136000	136000	0
51	20230707	195200	15323650100	136000	136000	136000	136000	0
52	20230707	195100	15323650100	136000	136000	136000	136000	0
53	20230707	195000	15323650100	136000	136000	136000	136000	0
54	20230707	194900	15323650100	136000	136000	136000	136000	0
55	20230707	194800	15323650100	136000	136000	136000	136000	0
56	20230707	194700	15323650100	136000	136000	136000	136000	0
57	20230707	194600	15323650100	136000	136000	136000	136000	0
58	20230707	194500	15323650100	136000	136000	136000	136000	0
59	20230707	194400	15323650100	136000	136000	136000	136000	0
60	20230707	194300	15323650100	136000	136000	136000	136000	0
61	20230707	194200	15323650100	136000	136000	136000	136000	0
62	20230707	194100	15323650100	136000	136000	136000	136000	5039
63	20230707	194000	15323650100	136000	136000	136000	136000	0
64	20230707	193900	15323650100	136000	136000	136000	136000	0
65	20230707	193800	15323650100	136000	136000	136000	136000	0
66	20230707	193700	15323650100	136000	136000	136000	136000	0
67	20230707	193600	15323650100	136000	136000	136000	136000	0
68	20230707	193500	15323650100	136000	136000	136000	136000	0
69	20230707	193400	15323650100	136000	136000	136000	136000	0
70	20230707	193300	15323650100	136000	136000	136000	136000	0
71	20230707	193200	15323650100	136000	136000	136000	136000	0
72	20230707	193100	15323650100	136000	136000	136000	136000	0
73	20230707	193000	15323650100	136000	136000	136000	136000	0
74	20230707	192900	15323650100	136000	136000	136000	136000	0
75	20230707	192800	15323650100	136000	136000	136000	136000	0
76	20230707	192700	15323650100	136000	136000	136000	136000	0
77	20230707	192600	15323650100	136000	136000	136000	136000	0
78	20230707	192500	15323650100	136000	136000	136000	136000	0
79	20230707	192400	15323650100	136000	136000	136000	136000	0
80	20230707	192300	15323650100	136000	136000	136000	136000	0
81	20230707	192200	15323650100	136000	136000	136000	136000	0
82	20230707	192100	15323650100	136000	136000	136000	136000	0
83	20230707	192000	15323650100	136000	136000	136000	136000	0
84	20230707	191900	15323650100	136000	136000	136000	136000	0
85	20230707	191800	15323650100	136000	136000	136000	136000	0
86	20230707	191700	15323650100	136000	136000	136000	136000	0
87	20230707	191600	15323650100	136000	136000	136000	136000	0
88	20230707	191500	15323650100	136000	136000	136000	136000	0
89	20230707	191400	15323650100	136000	136000	136000	136000	0
90	20230707	191300	15323650100	136000	136000	136000	136000	0
91	20230707	191200	15323650100	136000	136000	136000	136000	0
92	20230707	191100	15323650100	136000	136000	136000	136000	5039
93	20230707	191000	15323650100	136000	136000	136000	136000	0
94	20230707	190900	15323650100	136000	136000	136000	136000	0
95	20230707	190800	15323650100	136000	136000	136000	136000	0
96	20230707	190700	15323650100	136000	136000	136000	136000	0
97	20230707	190600	15323650100	136000	136000	136000	136000	0
98	20230707	190500	15323650100	136000	136000	136000	136000	0
99	20230707	190400	15323650100	136000	136000	136000	136000	0
100	20230707	190300	15323650100	136000	136000	136000	136000	0
101	20230707	190200	15323650100	136000	136000	136000	136000	0
102	20230707	190100	15323650100	136000	136000	136000	136000	0
103	20230707	190000	15323650100	136000	136000	136000	136000	0
104	20230707	185900	15323650100	136000	136000	136000	136000	0
105	20230707	185800	15323650100	136000	136000	136000	136000	0
106	20230707	185700	15323650100	136000	136000	136000	136000	0
107	20230707	185600	15323650100	136000	136000	136000	136000	0
108	20230707	185500	15323650100	136000	136000	136000	136000	0
109	20230707	185400	15323650100	136000	136000	136000	136000	0
110	20230707	185300	15323650100	136000	136000	136000	136000	0
111	20230707	185200	15323650100	136000	136000	136000	136000	0
112	20230707	185100	15323650100	136000	136000	136000	136000	0
113	20230707	185000	15323650100	136000	136000	136000	136000	0
114	20230707	184900	15323650100	136000	136000	136000	136000	0
115	20230707	184800	15323650100	136000	136000	136000	136000	0
116	20230707	184700	15323650100	136000	136000	136000	136000	0
117	20230707	184600	15323650100	136000	136000	136000	136000	0
118	20230707	184500	15323650100	136000	136000	136000	136000	0
119	20230707	184400	15323650100	136000	136000	136000	136000	0
120	20230707	184300	15323650100	136000	136000	136000	136000	0
121	20230707	184200	15323650100	136000	136000	136000	136000	0
122	20230707	184100	15323650100	136000	136000	136000	136000	5039
123	20230707	184000	15323650100	136000	136000	136000	136000	0
124	20230707	183900	15323650100	136000	136000	136000	136000	0
125	20230707	183800	15323650100	136000	136000	136000	136000	0
126	20230707	183700	15323650100	136000	136000	136000	136000	0
127	20230707	183600	15323650100	136000	136000	136000	136000	0
128	20230707	183500	15323650100	136000	136000	136000	136000	0
129	20230707	183400	15323650100	136000	136000	136000	136000	0
130	20230707	183300	15323650100	136000	136000	136000	136000	0
131	20230707	183200	15323650100	136000	136000	136000	136000	0
132	20230707	183100	15323650100	136000	136000	136000	136000	0
133	20230707	183000	15323650100	136000	136000	136000	136000	0
134	20230707	182900	15323650100	136000	136000	136000	136000	0
135	20230707	182800	15323650100	136000	136000	136000	136000	0
136	20230707	182700	15323650100	136000	136000	136000	136000	0
137	20230707	182600	15323650100	136000	136000	136000	136000	0
138	20230707	182500	15323650100	136000	136000	136000	136000	0
139	20230707	182400	15323650100	136000	136000	136000	136000	0
140	20230707	182300	15323650100	136000	136000	136000	136000	0
141	20230707	182200	15323650100	136000	136000	136000	136000	0
142	20230707	182100	15323650100	136000	136000	136000	136000	0
143	20230707	182000	15323650100	136000	136000	136000	136000	0
144	20230707	181900	15323650100	136000	136000	136000	136000	0
145	20230707	181800	15323650100	136000	136000	136000	136000	0
146	20230707	181700	15323650100	136000	136000	136000	136000	0
147	20230707	181600	15323650100	136000	136000	136000	136000	0
148	20230707	181500	15323650100	136000	136000	136000	136000	0
149	20230707	181400	15323650100	136000	136000	136000	136000	0
150	20230707	181300	15323650100	136000	136000	136000	136000	0
151	20230707	181200	15323650100	136000	136000	136000	136000	0
152	20230707	181100	15323650100	136000	136000	136000	136000	5039
153	20230707	181000	15323650100	136000	136000	136000	136000	0
154	20230707	180900	15323650100	136000	136000	136000	136000	0
155	20230707	180800	15323650100	136000	136000	136000	136000	0
156	20230707	180700	15323650100	136000	136000	136000	136000	0
157	20230707	180600	15323650100	136000	136000	136000	136000	0
158	20230707	180500	15323650100	136000	136000	136000	136000	0
159	20230707	180400	15323650100	136000	136000	136000	136000	0
160	20230707	180300	15323650100	136000	136000	136000	136000	0
161	20230707	180200	15323650100	136000	136000	136000	136000	0
162	20230707	180100	15323650100	136000	136000	136000	136000	0
163	20230707	180000	15323650100	136000	136000	136000	136000	0
164	20230707	175900	15323650100	136000	136000	136000	136000	0
165	20230707	175800	15323650100	136000	136000	136000	136000	0
166	20230707	175700	15323650100	136000	136000	136000	136000	0
167	20230707	175600	15323650100	136000	136000	136000	136000	0
168	20230707	175500	15323650100	136000	136000	136000	136000	0
169	20230707	175400	15323650100	136000	136000	136000	136000	0
170	20230707	175300	15323650100	136000	136000	136000	136000	0
171	20230707	175200	15323650100	136000	136000	136000	136000	0
172	20230707	175100	15323650100	136000	136000	136000	136000	0
173	20230707	175000	15323650100	136000	136000	136000	136000	0
174	20230707	174900	15323650100	136000	136000	136000	136000	0
175	20230707	174800	15323650100	136000	136000	136000	136000	0
176	20230707	174700	15323650100	136000	136000	136000	136000	0
177	20230707	174600	15323650100	136000	136000	136000	136000	0
178	20230707	174500	15323650100	136000	136000	136000	136000	0
179	20230707	174400	15323650100	136000	136000	136000	136000	0
180	20230707	174300	15323650100	136000	136000	136000	136000	0
181	20230707	174200	15323650100	136000	136000	136000	136000	0
182	20230707	174100	15323650100	136000	136000	136000	136000	5039
183	20230707	174000	15323650100	136000	136000	136000	136000	0
184	20230707	173900	15323650100	136000	136000	136000	136000	0
185	20230707	173800	15323650100	136000	136000	136000	136000	0
186	20230707	173700	15323650100	136000	136000	136000	136000	0
187	20230707	173600	15323650100	136000	136000	136000	136000	0
188	20230707	173500	15323650100	136000	136000	136000	136000	0
189	20230707	173400	15323650100	136000	136000	136000	136000	0
190	20230707	173300	15323650100	136000	136000	136000	136000	0
191	20230707	173200	15323650100	136000	136000	136000	136000	0
192	20230707	173100	15323650100	136000	136000	136000	136000	0
193	20230707	173000	15323650100	136000	136000	136000	136000	0
194	20230707	172900	15323650100	136000	136000	136000	136000	0
195	20230707	172800	15323650100	136000	136000	136000	136000	0
196	20230707	172700	15323650100	136000	136000	136000	136000	0
197	20230707	172600	15323650100	136000	136000	136000	136000	0
198	20230707	172500	15323650100	136000	136000	136000	136000	0
199	20230707	172400	15323650100	136000	136000	136000	136000	0
200	20230707	172300	15323650100	136000	136000	136000	136000	0
201	20230707	172200	15323650100	136000	136000	136000	136000	0
202	20230707	172100	15323650100	136000	136000	136000	136000	0
203	20230707	172000	15323650100	136000	136000	136000	136000	0
204	20230707	171900	15323650100	136000	136000	136000	136000	0
205	20230707	171800	15323650100	136000	136000	136000	136000	0
206	20230707	171700	15323650100	136000	136000	136000	136000	0
207	20230707	171600	15323650100	136000	136000	136000	136000	0
208	20230707	171500	15323650100	136000	136000	136000	136000	0
209	20230707	171400	15323650100	136000	136000	136000	136000	0
210	20230707	171300	15323650100	136000	136000	136000	136000	0
211	20230707	171200	15323650100	136000	136000	136000	136000	0
212	20230707	171100	15323650100	136000	136000	136000	136000	5039
213	20230707	171000	15323650100	136000	136000	136000	136000	0
214	20230707	170900	15323650100	136000	136000	136000	136000	0
215	20230707	170800	15323650100	136000	136000	136000	136000	0
216	20230707	170700	15323650100	136000	136000	136000	136000	0
217	20230707	170600	15323650100	136000	136000	136000	136000	0
218	20230707	170500	15323650100	136000	136000	136000	136000	0
219	20230707	170400	15323650100	136000	136000	136000	136000	0
220	20230707	170300	15323650100	136000	136000	136000	136000	0
221	20230707	170200	15323650100	136000	136000	136000	136000	0
222	20230707	170100	15323650100	136000	136000	136000	136000	0
223	20230707	170000	15323650100	136000	136000	136000	136000	0
224	20230707	165900	15323650100	136000	136000	136000	136000	0
225	20230707	165800	15323650100	136000	136000	136000	136000	0
226	20230707	165700	15323650100	136000	136000	136000	136000	0
227	20230707	165600	15323650100	136000	136000	136000	136000	0
228	20230707	165500	15323650100	136000	136000	136000	136000	0
229	20230707	165400	15323650100	136000	136000	136000	136000	0
230	20230707	165300	15323650100	136000	136000	136000	136000	0
231	20230707	165200	15323650100	136000	136000	136000	136000	0
232	20230707	165100	15323650100	136000	136000	136000	136000	0
233	20230707	165000	15323650100	136000	136000	136000	136000	0
234	20230707	164900	15323650100	136000	136000	136000	136000	0
235	20230707	164800	15323650100	136000	136000	136000	136000	0
236	20230707	164700	15323650100	136000	136000	136000	136000	0
237	20230707	164600	15323650100	136000	136000	136000	136000	0
238	20230707	164500	15323650100	136000	136000	136000	136000	0
239	20230707	164400	15323650100	136000	136000	136000	136000	0
240	20230707	164300	15323650100	136000	136000	136000	136000	0
241	20230707	164200	15323650100	136000	136000	136000	136000	0
242	20230707	164100	15323650100	136000	136000	136000	136000	5039
243	20230707	164000	15323650100	136000	136000	136000	136000	0
244	20230707	163900	15323650100	136000	136000	136000	136000	0
245	20230707	163800	15323650100	136000	136000	136000	136000	0
246	20230707	163700	15323650100	136000	136000	136000	136000	0
247	20230707	163600	15323650100	136000	136000	136000	136000	0
248	20230707	163500	15323650100	136000	136000	136000	136000	0
249	20230707	163400	15323650100	136000	136000	136000	136000	0
250	20230707	163300	15323650100	136000	136000	136000	136000	0
251	20230707	163200	15323650100	136000	136000	136000	136000	0
252	20230707	163100	15323650100	136000	136000	136000	136000	0
253	20230707	163000	15323650100	136000	136000	136000	136000	0
254	20230707	162900	15323650100	136000	136000	136000	136000	0
255	20230707	162800	15323650100	136000	136000	136000	136000	0
256	20230707	162700	15323650100	136000	136000	136000	136000	0
257	20230707	162600	15323650100	136000	136000	136000	136000	0
258	20230707	162500	15323650100	136000	136000	136000	136000	0
259	20230707	162400	15323650100	136000	136000	136000	136000	0
260	20230707	162300	15323650100	136000	136000	136000	136000	0
261	20230707	162200	15323650100	136000	136000	136000	136000	0
262	20230707	162100	15323650100	136000	136000	136000	136000	0
263	20230707	162000	15323650100	136000	136000	136000	136000	0
264	20230707	161900	15323650100	136000	136000	136000	136000	0
265	20230707	161800	15323650100	136000	136000	136000	136000	0
266	20230707	161700	15323650100	136000	136000	136000	136000	0
267	20230707	161600	15323650100	136000	136000	136000	136000	0
268	20230707	161500	15323650100	136000	136000	136000	136000	0
269	20230707	161400	15323650100	136000	136000	136000	136000	0
270	20230707	161300	15323650100	136000	136000	136000	136000	0
271	20230707	161200	15323650100	136000	136000	136000	136000	0
272	20230707	161100	15323650100	136000	136000	136000	136000	5039
273	20230707	161000	15323650100	136000	136000	136000	136000	0
274	20230707	160900	15323650100	136000	136000	136000	136000	0
275	20230707	160800	15323650100	136000	136000	136000	136000	0
276	20230707	160700	15323650100	136000	136000	136000	136000	0
277	20230707	160600	15323650100	136000	136000	136000	136000	0
278	20230707	160500	15323650100	136000	136000	136000	136000	0
279	20230707	160400	15323650100	136000	136000	136000	136000	0
280	20230707	160300	15323650100	136000	136000	136000	136000	0
281	20230707	160200	15323650100	136000	136000	136000	136000	0
282	20230707	160100	15323650100	136000	136000	136000	136000	0
283	20230707	160000	15323650100	136000	136000	136000	136000	0
284	20230707	155900	15323650100	136000	136000	136000	136000	0
285	20230707	155800	15323650100	136000	136000	136000	136000	0
286	20230707	155700	15323650100	136000	136000	136000	136000	0
287	20230707	155600	15323650100	136000	136000	136000	136000	0
288	20230707	155500	15323650100	136000	136000	136000	136000	0
289	20230707	155400	15323650100	136000	136000	136000	136000	0
290	20230707	155300	15323650100	136000	136000	136000	136000	0
291	20230707	155200	15323650100	136000	136000	136000	136000	0
292	20230707	155100	15323650100	136000	136000	136000	136000	0
293	20230707	155000	15323650100	136000	136000	136000	136000	0
294	20230707	154900	15323650100	136000	136000	136000	136000	0
295	20230707	154800	15323650100	136000	136000	136000	136000	0
296	20230707	154700	15323650100	136000	136000	136000	136000	0
297	20230707	154600	15323650100	136000	136000	136000	136000	0
298	20230707	154500	15323650100	136000	136000	136000	136000	0
299	20230707	154400	15323650100	136000	136000	136000	136000	0
300	20230707	154300	15323650100	136000	136000	136000	136000	0
301	20230707	154200	15323650100	136000	136000	136000	136000	0
302	20230707	154100	15323650100	136000	136000	136000	136000	5039
303	20230707	154000	15323650100	136000	136000	136000	136000	0
304	20230707	153900	15323650100	136000	136000	136000	136000	0
305	20230707	153800	15323650100	136000	136000	136000	136000	0
306	20230707	153700	15323650100	136000	136000	136000	136000	0
307	20230707	153600	15323650100	136000	136000	136000	136000	0
308	20230707	153500	15323650100	136000	136000	136000	136000	0
309	20230707	153400	15323650100	136000	136000	136000	136000	0
310	20230707	153300	15323650100	136000	136000	136000	136000	0
311	20230707	153200	15323650100	136000	136000	136000	136000	0
312	20230707	153100	15323650100	136000	136000	136000	136000	0
313	20230707	153000	15323650100	136000	136000	136000	136000	5039
314	20230707	152900	14638346100	135900	135900	135900	135900	0
315	20230707	152800	14638346100	135900	135900	135900	135900	0
316	20230707	152700	14638346100	135900	135900	135900	135900	0
317	20230707	152600	14638346100	135900	135900	135900	135900	0
318	20230707	152500	14638346100	135900	135900	135900	135900	0
319	20230707	152400	14638346100	135900	135900	135900	135900	0
320	20230707	152300	14638346100	135900	135900	135900	135900	0
321	20230707	152200	14638346100	135900	135900	135900	135900	0
322	20230707	152100	14638346100	135900	135900	135900	135900	0
323	20230707	152000	14638346100	135900	135900	135900	135900	0
324	20230707	151900	14638346100	135900	135900	135900	135800	171
325	20230707	151800	14615114200	135900	135900	135900	135800	96
326	20230707	151700	14602073800	135900	136000	136000	135800	766
327	20230707	151600	14498000700	136000	135900	136000	135800	449
328	20230707	151500	14436982300	135900	136000	136100	135800	257
329	20230707	151400	14402042100	136000	135900	136100	135800	505
330	20230707	151300	14333395300	135900	136100	136100	135900	355
331	20230707	151200	14285106400	136000	136000	136100	136000	459
332	20230707	151100	14222661700	136000	135900	136100	135900	275
333	20230707	151000	14185257400	136000	135900	136000	135900	460
334	20230707	150900	14122714100	135900	136200	136200	135900	834
335	20230707	150800	14009243000	136200	136100	136200	136100	250
336	20230707	150700	13975205200	136200	136100	136200	136000	756
337	20230707	150600	13872309700	136100	135900	136100	135900	364
338	20230707	150500	13822793300	136000	135700	136000	135700	678
339	20230707	150400	13730696600	135700	135800	135800	135700	321
340	20230707	150300	13687120400	135800	135600	135800	135600	263
341	20230707	150200	13651425700	135600	135800	135800	135500	244
342	20230707	150100	13618339100	135800	135600	135800	135500	509
343	20230707	150000	13549259700	135800	135700	135800	135600	393
344	20230707	145900	13495926800	135800	135600	135800	135600	162
345	20230707	145800	13473944700	135600	135600	135800	135600	366
346	20230707	145700	13424303100	135800	135700	135800	135600	285
347	20230707	145600	13385633500	135800	135800	135800	135700	351
348	20230707	145500	13337989500	135800	135800	135800	135700	361
349	20230707	145400	13288984300	135800	135700	135800	135700	265
350	20230707	145300	13253020800	135700	135800	135800	135700	258
351	20230707	145200	13218001800	135800	135700	135800	135600	185
352	20230707	145100	13192903200	135700	135600	135700	135500	609
353	20230707	145000	13110324900	135600	135600	135600	135500	171
354	20230707	144900	13087147000	135600	135800	135900	135600	435
355	20230707	144800	13028079500	135800	135900	136100	135800	180
356	20230707	144700	13003621900	136100	135800	136200	135600	337
357	20230707	144600	12957885200	135900	136200	136300	135800	1425
358	20230707	144500	12763880500	136200	136200	136300	136200	458
359	20230707	144400	12701466000	136200	136200	136300	136200	435
360	20230707	144300	12642208000	136200	136100	136200	136100	215
361	20230707	144200	12612928800	136200	136200	136200	136000	115
362	20230707	144100	12597272800	136200	136000	136200	136000	303
363	20230707	144000	12556039000	136100	136000	136100	135900	337
364	20230707	143900	12510207600	136000	135800	136000	135700	359
365	20230707	143800	12461445200	135800	135700	135800	135700	221
366	20230707	143700	12431436700	135800	136000	136000	135500	958
367	20230707	143600	12301373800	136000	136000	136000	135900	231
368	20230707	143500	12269972300	136000	135900	136000	135900	128
369	20230707	143400	12252568700	136000	136000	136000	135900	126
370	20230707	143300	12235436100	136000	136000	136000	135900	126
371	20230707	143200	12218304200	136000	136000	136000	135900	94
372	20230707	143100	12205522900	136000	136000	136000	135900	359
373	20230707	143000	12156719500	136000	136000	136000	135900	219
374	20230707	142900	12126944100	136000	136000	136000	135900	287
375	20230707	142800	12087923600	135900	136000	136000	135900	458
376	20230707	142700	12025643400	136000	135900	136000	135900	109
377	20230707	142600	12010821800	136000	136000	136000	135900	83
378	20230707	142500	11999534600	136000	136000	136000	135900	534
379	20230707	142400	11926956100	136000	136000	136000	135900	126
380	20230707	142300	11909823500	136000	135900	136000	135900	307
381	20230707	142200	11868094000	135900	135800	135900	135800	351
382	20230707	142100	11820398200	135900	135800	135900	135800	124
383	20230707	142000	11803550400	135900	135900	135900	135800	101
384	20230707	141900	11789827000	135900	135900	135900	135800	112
385	20230707	141800	11774607600	135900	135800	135900	135800	156
386	20230707	141700	11753414800	135800	135700	135800	135600	190
387	20230707	141600	11727631200	135700	135600	135700	135500	665
388	20230707	141500	11637461700	135600	135500	135600	135500	261
389	20230707	141400	11602071400	135600	135600	135600	135500	88
390	20230707	141300	11590139000	135600	135600	135600	135500	74
391	20230707	141200	11580105600	135600	135600	135600	135500	78
392	20230707	141100	11569529300	135600	135600	135600	135500	152
393	20230707	141000	11548924600	135600	135600	135600	135500	72
394	20230707	140900	11539161500	135600	135600	135600	135500	63
395	20230707	140800	11530619300	135600	135500	135600	135500	99
396	20230707	140700	11517196400	135600	135600	135600	135500	108
397	20230707	140600	11502555300	135600	135600	135600	135600	76
398	20230707	140500	11492249700	135600	135600	135600	135500	66
399	20230707	140400	11483303700	135600	135600	135600	135500	45
400	20230707	140300	11477202600	135500	135500	135600	135500	53
401	20230707	140200	11470018400	135600	135600	135600	135500	45
402	20230707	140100	11463916600	135600	135800	135800	135500	653
403	20230707	140000	11375333600	135800	135800	135800	135700	49
404	20230707	135900	11368680200	135800	135800	135800	135700	77
405	20230707	135800	11358224600	135700	135800	135800	135700	85
406	20230707	135700	11346682000	135800	135800	135800	135700	47
407	20230707	135600	11340300300	135800	135800	135800	135700	54
408	20230707	135500	11332967500	135800	135700	135800	135700	88
409	20230707	135400	11321018200	135700	135800	135800	135700	94
410	20230707	135300	11308256200	135800	135800	135800	135700	86
411	20230707	135200	11296580100	135700	135700	135800	135600	102
412	20230707	135100	11282735900	135600	135600	135700	135600	240
413	20230707	135000	11250183400	135600	135700	135700	135500	218
414	20230707	134900	11220621700	135700	135900	135900	135600	367
415	20230707	134800	11170814300	135900	135700	135900	135600	772
416	20230707	134700	11066034900	135700	135600	135700	135600	62
417	20230707	134600	11057623200	135700	135700	135700	135600	98
418	20230707	134500	11044327600	135700	135700	135700	135600	31
419	20230707	134400	11040121400	135700	135700	135700	135600	65
420	20230707	134300	11031301800	135700	135700	135700	135600	130
421	20230707	134200	11013662100	135700	135600	135700	135600	45
422	20230707	134100	11007556500	135700	135700	135700	135600	65
423	20230707	134000	10998738700	135600	135600	135700	135600	348
424	20230707	133900	10951547400	135500	135400	135600	135400	329
425	20230707	133800	10906956300	135500	135500	135500	135400	59
426	20230707	133700	10898962300	135500	135500	135500	135400	42
427	20230707	133600	10893272400	135500	135500	135500	135400	36
428	20230707	133500	10888394800	135500	135500	135500	135400	63
429	20230707	133400	10879859400	135500	135500	135500	135400	79
430	20230707	133300	10869156900	135500	135500	135500	135400	59
431	20230707	133200	10861163100	135500	135500	135500	135400	108
432	20230707	133100	10846529300	135400	135300	135500	135300	838
433	20230707	133000	10733065500	135400	135400	135400	135300	17
434	20230707	132900	10730764300	135400	135300	135400	135300	12
435	20230707	132800	10729140000	135300	135400	135400	135300	132
436	20230707	132700	10711277700	135400	135400	135400	135300	41
437	20230707	132600	10705729600	135400	135400	135400	135300	80
438	20230707	132500	10694899600	135300	135400	135400	135300	33
439	20230707	132400	10690432300	135400	135400	135400	135300	14
440	20230707	132300	10688536900	135400	135300	135400	135300	23
441	20230707	132200	10685424000	135400	135400	135400	135300	105
442	20230707	132100	10671207500	135400	135400	135400	135300	117
443	20230707	132000	10655365900	135300	135400	135400	135300	16
444	20230707	131900	10653200200	135400	135400	135400	135300	33
445	20230707	131800	10648733600	135400	135400	135400	135400	90
446	20230707	131700	10636547600	135400	135300	135400	135300	297
447	20230707	131600	10596335100	135300	135400	135400	135300	14
448	20230707	131500	10594440000	135400	135400	135500	135300	216
449	20230707	131400	10565193600	135500	135500	135500	135400	49
450	20230707	131300	10558556100	135500	135400	135500	135400	45
451	20230707	131200	10552462700	135500	135500	135500	135400	32
452	20230707	131100	10548128400	135500	135500	135500	135400	48
453	20230707	131000	10541625700	135500	135400	135500	135400	9
454	20230707	130900	10540406600	135400	135500	135500	135400	45
455	20230707	130800	10534313500	135400	135500	135500	135400	30
456	20230707	130700	10530248900	135500	135400	135500	135400	19
457	20230707	130600	10527675600	135500	135400	135500	135400	107
458	20230707	130500	10513186400	135400	135100	135500	135100	702
459	20230707	130400	10418243400	135000	135000	135100	135000	110
460	20230707	130300	10403387600	135100	135300	135300	135100	578
461	20230707	130200	10325273800	135300	135500	135500	135200	299
462	20230707	130100	10284793500	135400	135500	135500	135400	13
463	20230707	130000	10283032900	135400	135500	135500	135400	214
464	20230707	125900	10254037600	135500	135500	135600	135500	102
465	20230707	125800	10240216200	135500	135500	135600	135500	43
466	20230707	125700	10234387600	135600	135600	135700	135600	117
467	20230707	125600	10218522200	135600	135600	135700	135600	82
468	20230707	125500	10207399300	135600	135600	135700	135600	68
469	20230707	125400	10198177900	135600	135500	135700	135400	292
470	20230707	125300	10158615700	135400	135700	135700	135400	547
471	20230707	125200	10084495600	135600	135600	135700	135600	73
472	20230707	125100	10074596100	135600	135600	135700	135600	125
473	20230707	125000	10057645900	135600	135700	135700	135600	141
474	20230707	124900	10038517200	135600	135600	135700	135600	161
475	20230707	124800	10016676400	135600	135600	135700	135600	75
476	20230707	124700	10006506100	135700	135500	135700	135400	310
477	20230707	124600	9964501200	135400	135500	135500	135400	105
478	20230707	124500	9950275900	135400	135400	135600	135300	187
479	20230707	124400	9924947600	135400	135300	135400	135300	107
480	20230707	124300	9910468400	135300	135300	135400	135300	45
481	20230707	124200	9904378600	135300	135300	135400	135200	52
482	20230707	124100	9897343500	135400	135100	135400	135100	175
483	20230707	124000	9873670900	135100	135200	135200	135100	104
484	20230707	123900	9859614500	135200	135400	135400	135100	156
485	20230707	123800	9838521200	135300	135500	135500	135300	86
486	20230707	123700	9826884800	135500	135300	135700	135200	635
487	20230707	123600	9740879000	135300	135400	135400	135200	63
488	20230707	123500	9732357500	135400	135100	135400	135100	355
489	20230707	123400	9684354900	135100	135100	135300	135100	554
490	20230707	123300	9609478600	135100	135100	135100	135000	70
491	20230707	123200	9600025500	135000	135000	135100	134900	82
492	20230707	123100	9588955200	135000	135000	135100	134900	131
493	20230707	123000	9571268400	135000	134900	135100	134800	295
494	20230707	122900	9531456700	134800	134800	134900	134800	58
495	20230707	122800	9523638200	134800	134700	134900	134700	144
496	20230707	122700	9504227400	134700	134600	134700	134600	166
497	20230707	122600	9481870400	134600	134600	134700	134600	35
498	20230707	122500	9477159200	134600	134700	134700	134400	321
499	20230707	122400	9433959800	134700	134800	134800	134700	70
500	20230707	122300	9424527600	134900	134900	134900	134800	178
501	20230707	122200	9400532600	134800	134800	134900	134800	57
502	20230707	122100	9392848700	134800	134900	134900	134800	155
503	20230707	122000	9371944200	134800	134800	134900	134700	50
504	20230707	121900	9365204000	134700	134600	134800	134600	154
505	20230707	121800	9344454900	134600	134700	134800	134600	163
506	20230707	121700	9322499700	134800	134700	134800	134700	83
507	20230707	121600	9311318800	134700	134700	134800	134600	54
508	20230707	121500	9304046800	134700	134700	134700	134600	61
509	20230707	121400	9295830800	134600	134700	134800	134600	86
510	20230707	121300	9284249900	134600	134700	134800	134600	20
511	20230707	121200	9281557100	134500	134800	134800	134500	64
512	20230707	121100	9272941600	134800	134500	134900	134500	942
513	20230707	121000	9146063200	134500	134600	134600	134500	169
514	20230707	120900	9123331200	134500	134700	134700	134500	81
515	20230707	120800	9112429400	134600	134600	134700	134600	154
516	20230707	120700	9091700900	134600	134600	134700	134600	35
517	20230707	120600	9086989700	134600	134600	134700	134600	103
518	20230707	120500	9073122300	134600	134600	134700	134600	40
519	20230707	120400	9067737400	134600	134700	134700	134600	50
520	20230707	120300	9061005800	134700	134600	134700	134500	88
521	20230707	120200	9049162900	134600	134600	134600	134600	48
522	20230707	120100	9042702100	134600	134600	134700	134600	42
523	20230707	120000	9037048700	134600	134500	134600	134500	193
524	20230707	115900	9011076100	134500	134500	134600	134500	66
525	20230707	115800	9002198100	134500	134400	134600	134400	269
526	20230707	115700	8966019500	134500	134400	134500	134400	733
527	20230707	115600	8867503500	134300	134300	134400	134300	84
528	20230707	115500	8856222000	134300	134300	134400	134300	117
529	20230707	115400	8840501500	134400	134400	134400	134300	122
530	20230707	115300	8824113600	134300	134300	134400	134300	325
531	20230707	115200	8780444500	134300	134400	134500	134300	193
532	20230707	115100	8754515100	134400	134400	134500	134400	63
533	20230707	115000	8746046900	134500	134500	134600	134400	530
534	20230707	114900	8674764500	134500	134600	134600	134500	56
535	20230707	114800	8667230100	134500	134500	134600	134500	131
536	20230707	114700	8649609800	134500	134700	134700	134500	969
537	20230707	114600	8519160900	134800	134700	134800	134700	76
538	20230707	114500	8508923500	134700	134800	134800	134700	31
539	20230707	114400	8504747100	134800	134800	134900	134700	120
540	20230707	114300	8488571100	134900	134800	134900	134800	40
541	20230707	114200	8483178800	134900	134600	134900	134600	543
542	20230707	114100	8410040800	134600	134600	134600	134500	214
543	20230707	114000	8381247000	134600	134500	134800	134500	452
544	20230707	113900	8320368200	134600	134500	134700	134500	53
545	20230707	113800	8313234800	134500	134400	134500	134400	158
546	20230707	113700	8291988900	134400	134600	134600	134400	91
547	20230707	113600	8279750500	134500	134700	134700	134500	55
548	20230707	113500	8272350900	134600	134600	134700	134600	45
549	20230707	113400	8266293700	134700	134700	134800	134600	582
550	20230707	113300	8187918200	134700	134600	134700	134600	140
551	20230707	113200	8169064400	134700	134600	134700	134600	77
552	20230707	113100	8158697200	134600	134500	134700	134300	769
553	20230707	113000	8055269300	134600	134500	134600	134500	99
554	20230707	112900	8041950600	134500	134500	134600	134500	69
555	20230707	112800	8032667700	134600	134600	134600	134500	33
556	20230707	112700	8028226700	134600	134500	134600	134500	82
557	20230707	112600	8017195300	134600	134500	134600	134500	21
558	20230707	112500	8014370200	134500	134600	134600	134500	48
559	20230707	112400	8007912900	134600	134500	134600	134400	206
560	20230707	112300	7980202900	134500	134500	134600	134500	148
561	20230707	112200	7960293800	134500	134600	134600	134500	52
562	20230707	112100	7953298700	134600	134600	134600	134500	93
563	20230707	112000	7940785700	134600	134500	134600	134500	187
564	20230707	111900	7915630200	134600	134600	134600	134500	18
565	20230707	111800	7913208000	134600	134500	134600	134500	107
566	20230707	111700	7898812300	134600	134600	134600	134500	131
567	20230707	111600	7881181200	134600	134600	134600	134500	38
568	20230707	111500	7876068800	134600	134500	134600	134500	44
569	20230707	111400	7870149900	134500	134500	134600	134400	107
570	20230707	111300	7855762100	134600	134500	134600	134500	35
571	20230707	111200	7851054400	134600	134800	134800	134600	363
572	20230707	111100	7802127100	134800	134800	134900	134800	106
573	20230707	111000	7787837900	134800	134800	134900	134800	75
574	20230707	110900	7777727600	134800	134600	134800	134500	858
575	20230707	110800	7662215200	134500	134500	134600	134500	96
576	20230707	110700	7649302900	134600	134500	134600	134500	28
577	20230707	110600	7645535400	134500	134700	134700	134500	465
578	20230707	110500	7582961900	134600	134600	134700	134600	83
579	20230707	110400	7571789000	134700	134700	134700	134600	11
580	20230707	110300	7570307600	134600	134600	134700	134600	73
581	20230707	110200	7560481400	134600	134600	134700	134600	44
582	20230707	110100	7554558600	134700	134700	134800	134600	166
583	20230707	110000	7532195300	134700	134600	134700	134600	60
584	20230707	105900	7524114100	134600	134500	134700	134500	325
585	20230707	105800	7480364700	134500	134700	134700	134500	116
586	20230707	105700	7464751800	134600	134700	134700	134600	224
587	20230707	105600	7434592700	134600	134800	134900	134600	400
588	20230707	105500	7380660500	134900	134500	134900	134500	658
589	20230707	105400	7292118400	134500	134400	134600	134400	122
590	20230707	105300	7275711700	134400	134000	134500	134000	667
591	20230707	105200	7186205400	134000	134000	134100	134000	141
592	20230707	105100	7167309100	134000	134100	134100	134000	287
593	20230707	105000	7128824500	134100	134300	134300	134100	473
594	20230707	104900	7065348300	134300	134200	134400	134200	185
595	20230707	104800	7040502400	134200	134300	134400	134200	327
596	20230707	104700	6996578100	134300	134200	134300	134200	167
597	20230707	104600	6974152800	134300	134300	134300	134200	152
598	20230707	104500	6953749100	134300	134300	134300	134200	125
599	20230707	104400	6936961800	134200	134500	134500	134200	555
600	20230707	104300	6862423400	134400	134400	134500	134400	93
601	20230707	104200	6849923600	134400	134400	134500	134400	86
602	20230707	104100	6838359800	134500	134500	134500	134400	19
603	20230707	104000	6835805400	134500	134400	134600	134400	62
604	20230707	103900	6827469300	134500	134400	134500	134400	22
605	20230707	103800	6824512000	134400	134400	134400	134300	61
606	20230707	103700	6816314500	134400	134500	134500	134400	116
607	20230707	103600	6800717500	134400	134300	134400	134300	93
608	20230707	103500	6788221000	134200	134200	134400	134200	267
609	20230707	103400	6752363900	134200	134300	134300	134200	223
610	20230707	103300	6722419400	134200	134300	134300	134200	95
611	20230707	103200	6709663800	134300	134300	134400	134300	197
612	20230707	103100	6683206100	134300	134400	134400	134300	155
613	20230707	103000	6662376700	134500	134500	134500	134400	385
614	20230707	102900	6610596400	134500	134500	134600	134500	30
615	20230707	102800	6606560500	134500	134600	134600	134500	480
616	20230707	102700	6541959200	134600	134700	134700	134600	344
617	20230707	102600	6495640100	134700	135000	135000	134700	186
618	20230707	102500	6470560400	134900	135100	135100	134900	110
619	20230707	102400	6455712400	135100	135100	135200	135000	178
620	20230707	102300	6431663200	135200	135100	135200	135100	296
621	20230707	102200	6391672600	135200	135000	135200	134900	316
622	20230707	102100	6348995700	134900	134900	134900	134700	259
623	20230707	102000	6314072700	134900	135100	135100	134700	955
624	20230707	101900	6185245400	135100	135100	135200	134900	237
625	20230707	101800	6153238400	135100	134900	135200	134900	231
626	20230707	101700	6122035500	135000	134900	135100	134800	71
627	20230707	101600	6112452600	135100	134900	135100	134800	209
628	20230707	101500	6084242900	135000	134700	135000	134700	605
629	20230707	101400	6002709000	134700	134500	134800	134500	210
630	20230707	101300	5974424800	134500	134500	134600	134500	73
631	20230707	101200	5964603300	134600	134700	134700	134500	251
632	20230707	101100	5930819100	134700	134600	134700	134600	139
633	20230707	101000	5912102100	134600	134600	134700	134600	251
634	20230707	100900	5878306800	134700	134600	134700	134600	111
635	20230707	100800	5863364800	134600	134900	134900	134600	311
636	20230707	100700	5821482600	134900	134200	135000	134200	1546
637	20230707	100600	5613636600	134100	134200	134300	134000	156
638	20230707	100500	5592710700	134200	134300	134300	134200	66
639	20230707	100400	5583850800	134200	133900	134200	133900	141
640	20230707	100300	5564938700	133900	133800	134500	133800	1409
641	20230707	100200	5376318900	133700	133700	133700	133700	216
642	20230707	100100	5347439700	133700	133700	133800	133700	395
643	20230707	100000	5294626900	133800	133800	133900	133700	627
644	20230707	095900	5210745700	133800	133900	134000	133800	648
645	20230707	095800	5123977400	134000	134000	134100	133900	433
646	20230707	095700	5065961000	134000	134000	134100	134000	225
647	20230707	095600	5035809500	134000	134000	134100	134000	171
648	20230707	095500	5012883100	134000	134100	134100	134000	131
649	20230707	095400	4995324500	134000	134000	134100	134000	287
650	20230707	095300	4956860500	134100	134000	134100	134000	401
651	20230707	095200	4903109500	134100	134100	134100	134000	114
652	20230707	095100	4887828800	134100	134000	134100	134000	194
653	20230707	095000	4861816600	134000	134000	134100	134000	331
654	20230707	094900	4817461500	134000	133900	134000	133900	343
655	20230707	094800	4771506500	133900	133900	134000	133900	1193
656	20230707	094700	4611657100	134000	133900	134000	133900	411
657	20230707	094600	4556597300	133900	134000	134000	133900	228
658	20230707	094500	4526067000	133900	134000	134000	133900	121
659	20230707	094400	4509860400	134000	134000	134000	133800	854
660	20230707	094300	4395517400	134000	134000	134000	133900	80
661	20230707	094200	4384802500	133900	134100	134100	133900	1628
662	20230707	094100	4166668100	134100	133600	134500	133600	1784
663	20230707	094000	3927786800	133700	133700	133700	133600	620
664	20230707	093900	3844938800	133600	134100	134200	133600	1877
665	20230707	093800	3593717900	134100	134500	134600	134100	1299
666	20230707	093700	3419214700	134500	134500	134600	134500	385
667	20230707	093600	3367432100	134500	134300	134600	134300	847
668	20230707	093500	3253584300	134300	134400	134400	134300	398
669	20230707	093400	3200124800	134300	134600	134700	134300	531
670	20230707	093300	3128698300	134600	135100	135100	134600	1348
671	20230707	093200	2946948700	135100	135200	135200	135100	128
672	20230707	093100	2929655000	135200	135300	135400	135200	605
673	20230707	093000	2847815100	135300	135500	135500	135300	434
674	20230707	092900	2789030500	135500	135700	135700	135500	813
675	20230707	092800	2678725300	135700	135800	135900	135700	209
676	20230707	092700	2650341800	135800	136000	136000	135800	445
677	20230707	092600	2589843800	136000	136000	136100	136000	366
678	20230707	092500	2540035600	136000	136200	136200	136000	1016
679	20230707	092400	2401781100	136200	136100	136200	136100	185
680	20230707	092300	2376601600	136100	136100	136200	136100	774
681	20230707	092200	2271230200	136200	136200	136200	136100	305
682	20230707	092100	2229692600	136200	136400	136500	136200	782
683	20230707	092000	2123084500	136500	136600	136700	136500	874
684	20230707	091900	2003714800	136700	136600	136700	136600	51
685	20230707	091800	1996743500	136700	136800	136800	136700	639
686	20230707	091700	1909385400	136700	137000	137000	136700	999
687	20230707	091600	1772664200	137000	137500	137500	137000	708
688	20230707	091500	1675417600	137500	137000	137500	136600	2377
689	20230707	091400	1349869700	137000	137200	137200	136900	838
690	20230707	091300	1235082000	137200	137800	137800	137000	1789
691	20230707	091200	989171300	137600	137000	137800	137000	1410
692	20230707	091100	795413200	137000	136700	137000	136700	87
693	20230707	091000	783508400	136800	137000	137000	136700	192
694	20230707	090900	757241900	137000	137000	137000	136500	346
695	20230707	090800	709899200	137000	136200	137000	136200	763
696	20230707	090700	605768000	136200	136300	136300	136200	617
697	20230707	090600	521696800	136300	136900	136900	136300	385
698	20230707	090500	469096400	137000	137100	137100	136900	323
699	20230707	090400	424846100	137000	137300	137300	137000	302
700	20230707	090300	383421800	137300	137400	137400	137300	389
701	20230707	090200	330000100	137400	136800	137400	136800	738
702	20230707	090100	228838300	136900	136000	136900	136000	488
703	20230707	090000	162228600	136100	136400	136400	135400	1192