KissMeData/357550/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	205700	6429556900	55600	55600	55600	55600	2458
3	20230714	205600	6429556900	55600	55600	55600	55600	0
4	20230714	205500	6429556900	55600	55600	55600	55600	0
5	20230714	205400	6429556900	55600	55600	55600	55600	0
6	20230714	205300	6429556900	55600	55600	55600	55600	0
7	20230714	205200	6429556900	55600	55600	55600	55600	0
8	20230714	205100	6429556900	55600	55600	55600	55600	0
9	20230714	205000	6429556900	55600	55600	55600	55600	0
10	20230714	204900	6429556900	55600	55600	55600	55600	0
11	20230714	204800	6429556900	55600	55600	55600	55600	0
12	20230714	204700	6429556900	55600	55600	55600	55600	0
13	20230714	204600	6429556900	55600	55600	55600	55600	0
14	20230714	204500	6429556900	55600	55600	55600	55600	0
15	20230714	204400	6429556900	55600	55600	55600	55600	0
16	20230714	204300	6429556900	55600	55600	55600	55600	0
17	20230714	204200	6429556900	55600	55600	55600	55600	0
18	20230714	204100	6429556900	55600	55600	55600	55600	0
19	20230714	204000	6429556900	55600	55600	55600	55600	0
20	20230714	203900	6429556900	55600	55600	55600	55600	0
21	20230714	203800	6429556900	55600	55600	55600	55600	0
22	20230714	203700	6429556900	55600	55600	55600	55600	0
23	20230714	203600	6429556900	55600	55600	55600	55600	0
24	20230714	203500	6429556900	55600	55600	55600	55600	0
25	20230714	203400	6429556900	55600	55600	55600	55600	0
26	20230714	203300	6429556900	55600	55600	55600	55600	0
27	20230714	203200	6429556900	55600	55600	55600	55600	0
28	20230714	203100	6429556900	55600	55600	55600	55600	0
29	20230714	203000	6429556900	55600	55600	55600	55600	0
30	20230714	202900	6429556900	55600	55600	55600	55600	0
31	20230714	202800	6429556900	55600	55600	55600	55600	0
32	20230714	202700	6429556900	55600	55600	55600	55600	2458
33	20230714	202600	6429556900	55600	55600	55600	55600	0
34	20230714	202500	6429556900	55600	55600	55600	55600	0
35	20230714	202400	6429556900	55600	55600	55600	55600	0
36	20230714	202300	6429556900	55600	55600	55600	55600	0
37	20230714	202200	6429556900	55600	55600	55600	55600	0
38	20230714	202100	6429556900	55600	55600	55600	55600	0
39	20230714	202000	6429556900	55600	55600	55600	55600	0
40	20230714	201900	6429556900	55600	55600	55600	55600	0
41	20230714	201800	6429556900	55600	55600	55600	55600	0
42	20230714	201700	6429556900	55600	55600	55600	55600	0
43	20230714	201600	6429556900	55600	55600	55600	55600	0
44	20230714	201500	6429556900	55600	55600	55600	55600	0
45	20230714	201400	6429556900	55600	55600	55600	55600	0
46	20230714	201300	6429556900	55600	55600	55600	55600	0
47	20230714	201200	6429556900	55600	55600	55600	55600	0
48	20230714	201100	6429556900	55600	55600	55600	55600	0
49	20230714	201000	6429556900	55600	55600	55600	55600	0
50	20230714	200900	6429556900	55600	55600	55600	55600	0
51	20230714	200800	6429556900	55600	55600	55600	55600	0
52	20230714	200700	6429556900	55600	55600	55600	55600	0
53	20230714	200600	6429556900	55600	55600	55600	55600	0
54	20230714	200500	6429556900	55600	55600	55600	55600	0
55	20230714	200400	6429556900	55600	55600	55600	55600	0
56	20230714	200300	6429556900	55600	55600	55600	55600	0
57	20230714	200200	6429556900	55600	55600	55600	55600	0
58	20230714	200100	6429556900	55600	55600	55600	55600	0
59	20230714	200000	6429556900	55600	55600	55600	55600	0
60	20230714	195900	6429556900	55600	55600	55600	55600	0
61	20230714	195800	6429556900	55600	55600	55600	55600	0
62	20230714	195700	6429556900	55600	55600	55600	55600	2458
63	20230714	195600	6429556900	55600	55600	55600	55600	0
64	20230714	195500	6429556900	55600	55600	55600	55600	0
65	20230714	195400	6429556900	55600	55600	55600	55600	0
66	20230714	195300	6429556900	55600	55600	55600	55600	0
67	20230714	195200	6429556900	55600	55600	55600	55600	0
68	20230714	195100	6429556900	55600	55600	55600	55600	0
69	20230714	195000	6429556900	55600	55600	55600	55600	0
70	20230714	194900	6429556900	55600	55600	55600	55600	0
71	20230714	194800	6429556900	55600	55600	55600	55600	0
72	20230714	194700	6429556900	55600	55600	55600	55600	0
73	20230714	194600	6429556900	55600	55600	55600	55600	0
74	20230714	194500	6429556900	55600	55600	55600	55600	0
75	20230714	194400	6429556900	55600	55600	55600	55600	0
76	20230714	194300	6429556900	55600	55600	55600	55600	0
77	20230714	194200	6429556900	55600	55600	55600	55600	0
78	20230714	194100	6429556900	55600	55600	55600	55600	0
79	20230714	194000	6429556900	55600	55600	55600	55600	0
80	20230714	193900	6429556900	55600	55600	55600	55600	0
81	20230714	193800	6429556900	55600	55600	55600	55600	0
82	20230714	193700	6429556900	55600	55600	55600	55600	0
83	20230714	193600	6429556900	55600	55600	55600	55600	0
84	20230714	193500	6429556900	55600	55600	55600	55600	0
85	20230714	193400	6429556900	55600	55600	55600	55600	0
86	20230714	193300	6429556900	55600	55600	55600	55600	0
87	20230714	193200	6429556900	55600	55600	55600	55600	0
88	20230714	193100	6429556900	55600	55600	55600	55600	0
89	20230714	193000	6429556900	55600	55600	55600	55600	0
90	20230714	192900	6429556900	55600	55600	55600	55600	0
91	20230714	192800	6429556900	55600	55600	55600	55600	0
92	20230714	192700	6429556900	55600	55600	55600	55600	2458
93	20230714	192600	6429556900	55600	55600	55600	55600	0
94	20230714	192500	6429556900	55600	55600	55600	55600	0
95	20230714	192400	6429556900	55600	55600	55600	55600	0
96	20230714	192300	6429556900	55600	55600	55600	55600	0
97	20230714	192200	6429556900	55600	55600	55600	55600	0
98	20230714	192100	6429556900	55600	55600	55600	55600	0
99	20230714	192000	6429556900	55600	55600	55600	55600	0
100	20230714	191900	6429556900	55600	55600	55600	55600	0
101	20230714	191800	6429556900	55600	55600	55600	55600	0
102	20230714	191700	6429556900	55600	55600	55600	55600	0
103	20230714	191600	6429556900	55600	55600	55600	55600	0
104	20230714	191500	6429556900	55600	55600	55600	55600	0
105	20230714	191400	6429556900	55600	55600	55600	55600	0
106	20230714	191300	6429556900	55600	55600	55600	55600	0
107	20230714	191200	6429556900	55600	55600	55600	55600	0
108	20230714	191100	6429556900	55600	55600	55600	55600	0
109	20230714	191000	6429556900	55600	55600	55600	55600	0
110	20230714	190900	6429556900	55600	55600	55600	55600	0
111	20230714	190800	6429556900	55600	55600	55600	55600	0
112	20230714	190700	6429556900	55600	55600	55600	55600	0
113	20230714	190600	6429556900	55600	55600	55600	55600	0
114	20230714	190500	6429556900	55600	55600	55600	55600	0
115	20230714	190400	6429556900	55600	55600	55600	55600	0
116	20230714	190300	6429556900	55600	55600	55600	55600	0
117	20230714	190200	6429556900	55600	55600	55600	55600	0
118	20230714	190100	6429556900	55600	55600	55600	55600	0
119	20230714	190000	6429556900	55600	55600	55600	55600	0
120	20230714	185900	6429556900	55600	55600	55600	55600	0
121	20230714	185800	6429556900	55600	55600	55600	55600	0
122	20230714	185700	6429556900	55600	55600	55600	55600	2458
123	20230714	185600	6429556900	55600	55600	55600	55600	0
124	20230714	185500	6429556900	55600	55600	55600	55600	0
125	20230714	185400	6429556900	55600	55600	55600	55600	0
126	20230714	185300	6429556900	55600	55600	55600	55600	0
127	20230714	185200	6429556900	55600	55600	55600	55600	0
128	20230714	185100	6429556900	55600	55600	55600	55600	0
129	20230714	185000	6429556900	55600	55600	55600	55600	0
130	20230714	184900	6429556900	55600	55600	55600	55600	0
131	20230714	184800	6429556900	55600	55600	55600	55600	0
132	20230714	184700	6429556900	55600	55600	55600	55600	0
133	20230714	184600	6429556900	55600	55600	55600	55600	0
134	20230714	184500	6429556900	55600	55600	55600	55600	0
135	20230714	184400	6429556900	55600	55600	55600	55600	0
136	20230714	184300	6429556900	55600	55600	55600	55600	0
137	20230714	184200	6429556900	55600	55600	55600	55600	0
138	20230714	184100	6429556900	55600	55600	55600	55600	0
139	20230714	184000	6429556900	55600	55600	55600	55600	0
140	20230714	183900	6429556900	55600	55600	55600	55600	0
141	20230714	183800	6429556900	55600	55600	55600	55600	0
142	20230714	183700	6429556900	55600	55600	55600	55600	0
143	20230714	183600	6429556900	55600	55600	55600	55600	0
144	20230714	183500	6429556900	55600	55600	55600	55600	0
145	20230714	183400	6429556900	55600	55600	55600	55600	0
146	20230714	183300	6429556900	55600	55600	55600	55600	0
147	20230714	183200	6429556900	55600	55600	55600	55600	0
148	20230714	183100	6429556900	55600	55600	55600	55600	0
149	20230714	183000	6429556900	55600	55600	55600	55600	0
150	20230714	182900	6429556900	55600	55600	55600	55600	0
151	20230714	182800	6429556900	55600	55600	55600	55600	0
152	20230714	182700	6429556900	55600	55600	55600	55600	2458
153	20230714	182600	6429556900	55600	55600	55600	55600	0
154	20230714	182500	6429556900	55600	55600	55600	55600	0
155	20230714	182400	6429556900	55600	55600	55600	55600	0
156	20230714	182300	6429556900	55600	55600	55600	55600	0
157	20230714	182200	6429556900	55600	55600	55600	55600	0
158	20230714	182100	6429556900	55600	55600	55600	55600	0
159	20230714	182000	6429556900	55600	55600	55600	55600	0
160	20230714	181900	6429556900	55600	55600	55600	55600	0
161	20230714	181800	6429556900	55600	55600	55600	55600	0
162	20230714	181700	6429556900	55600	55600	55600	55600	0
163	20230714	181600	6429556900	55600	55600	55600	55600	0
164	20230714	181500	6429556900	55600	55600	55600	55600	0
165	20230714	181400	6429556900	55600	55600	55600	55600	0
166	20230714	181300	6429556900	55600	55600	55600	55600	0
167	20230714	181200	6429556900	55600	55600	55600	55600	0
168	20230714	181100	6429556900	55600	55600	55600	55600	0
169	20230714	181000	6429556900	55600	55600	55600	55600	0
170	20230714	180900	6429556900	55600	55600	55600	55600	0
171	20230714	180800	6429556900	55600	55600	55600	55600	0
172	20230714	180700	6429556900	55600	55600	55600	55600	0
173	20230714	180600	6429556900	55600	55600	55600	55600	0
174	20230714	180500	6429556900	55600	55600	55600	55600	0
175	20230714	180400	6429556900	55600	55600	55600	55600	0
176	20230714	180300	6429556900	55600	55600	55600	55600	0
177	20230714	180200	6429556900	55600	55600	55600	55600	0
178	20230714	180100	6429556900	55600	55600	55600	55600	0
179	20230714	180000	6429556900	55600	55600	55600	55600	0
180	20230714	175900	6429556900	55600	55600	55600	55600	0
181	20230714	175800	6429556900	55600	55600	55600	55600	0
182	20230714	175700	6429556900	55600	55600	55600	55600	2458
183	20230714	175600	6429556900	55600	55600	55600	55600	0
184	20230714	175500	6429556900	55600	55600	55600	55600	0
185	20230714	175400	6429556900	55600	55600	55600	55600	0
186	20230714	175300	6429556900	55600	55600	55600	55600	0
187	20230714	175200	6429556900	55600	55600	55600	55600	0
188	20230714	175100	6429556900	55600	55600	55600	55600	0
189	20230714	175000	6429556900	55600	55600	55600	55600	0
190	20230714	174900	6429556900	55600	55600	55600	55600	0
191	20230714	174800	6429556900	55600	55600	55600	55600	0
192	20230714	174700	6429556900	55600	55600	55600	55600	0
193	20230714	174600	6429556900	55600	55600	55600	55600	0
194	20230714	174500	6429556900	55600	55600	55600	55600	0
195	20230714	174400	6429556900	55600	55600	55600	55600	0
196	20230714	174300	6429556900	55600	55600	55600	55600	0
197	20230714	174200	6429556900	55600	55600	55600	55600	0
198	20230714	174100	6429556900	55600	55600	55600	55600	0
199	20230714	174000	6429556900	55600	55600	55600	55600	0
200	20230714	173900	6429556900	55600	55600	55600	55600	0
201	20230714	173800	6429556900	55600	55600	55600	55600	0
202	20230714	173700	6429556900	55600	55600	55600	55600	0
203	20230714	173600	6429556900	55600	55600	55600	55600	0
204	20230714	173500	6429556900	55600	55600	55600	55600	0
205	20230714	173400	6429556900	55600	55600	55600	55600	0
206	20230714	173300	6429556900	55600	55600	55600	55600	0
207	20230714	173200	6429556900	55600	55600	55600	55600	0
208	20230714	173100	6429556900	55600	55600	55600	55600	0
209	20230714	173000	6429556900	55600	55600	55600	55600	0
210	20230714	172900	6429556900	55600	55600	55600	55600	0
211	20230714	172800	6429556900	55600	55600	55600	55600	0
212	20230714	172700	6429556900	55600	55600	55600	55600	2458
213	20230714	172600	6429556900	55600	55600	55600	55600	0
214	20230714	172500	6429556900	55600	55600	55600	55600	0
215	20230714	172400	6429556900	55600	55600	55600	55600	0
216	20230714	172300	6429556900	55600	55600	55600	55600	0
217	20230714	172200	6429556900	55600	55600	55600	55600	0
218	20230714	172100	6429556900	55600	55600	55600	55600	0
219	20230714	172000	6429556900	55600	55600	55600	55600	0
220	20230714	171900	6429556900	55600	55600	55600	55600	0
221	20230714	171800	6429556900	55600	55600	55600	55600	0
222	20230714	171700	6429556900	55600	55600	55600	55600	0
223	20230714	171600	6429556900	55600	55600	55600	55600	0
224	20230714	171500	6429556900	55600	55600	55600	55600	0
225	20230714	171400	6429556900	55600	55600	55600	55600	0
226	20230714	171300	6429556900	55600	55600	55600	55600	0
227	20230714	171200	6429556900	55600	55600	55600	55600	0
228	20230714	171100	6429556900	55600	55600	55600	55600	0
229	20230714	171000	6429556900	55600	55600	55600	55600	0
230	20230714	170900	6429556900	55600	55600	55600	55600	0
231	20230714	170800	6429556900	55600	55600	55600	55600	0
232	20230714	170700	6429556900	55600	55600	55600	55600	0
233	20230714	170600	6429556900	55600	55600	55600	55600	0
234	20230714	170500	6429556900	55600	55600	55600	55600	0
235	20230714	170400	6429556900	55600	55600	55600	55600	0
236	20230714	170300	6429556900	55600	55600	55600	55600	0
237	20230714	170200	6429556900	55600	55600	55600	55600	0
238	20230714	170100	6429556900	55600	55600	55600	55600	0
239	20230714	170000	6429556900	55600	55600	55600	55600	0
240	20230714	165900	6429556900	55600	55600	55600	55600	0
241	20230714	165800	6429556900	55600	55600	55600	55600	0
242	20230714	165700	6429556900	55600	55600	55600	55600	2458
243	20230714	165600	6429556900	55600	55600	55600	55600	0
244	20230714	165500	6429556900	55600	55600	55600	55600	0
245	20230714	165400	6429556900	55600	55600	55600	55600	0
246	20230714	165300	6429556900	55600	55600	55600	55600	0
247	20230714	165200	6429556900	55600	55600	55600	55600	0
248	20230714	165100	6429556900	55600	55600	55600	55600	0
249	20230714	165000	6429556900	55600	55600	55600	55600	0
250	20230714	164900	6429556900	55600	55600	55600	55600	0
251	20230714	164800	6429556900	55600	55600	55600	55600	0
252	20230714	164700	6429556900	55600	55600	55600	55600	0
253	20230714	164600	6429556900	55600	55600	55600	55600	0
254	20230714	164500	6429556900	55600	55600	55600	55600	0
255	20230714	164400	6429556900	55600	55600	55600	55600	0
256	20230714	164300	6429556900	55600	55600	55600	55600	0
257	20230714	164200	6429556900	55600	55600	55600	55600	0
258	20230714	164100	6429556900	55600	55600	55600	55600	0
259	20230714	164000	6429556900	55600	55600	55600	55600	0
260	20230714	163900	6429556900	55600	55600	55600	55600	0
261	20230714	163800	6429556900	55600	55600	55600	55600	0
262	20230714	163700	6429556900	55600	55600	55600	55600	0
263	20230714	163600	6429556900	55600	55600	55600	55600	0
264	20230714	163500	6429556900	55600	55600	55600	55600	0
265	20230714	163400	6429556900	55600	55600	55600	55600	0
266	20230714	163300	6429556900	55600	55600	55600	55600	0
267	20230714	163200	6429556900	55600	55600	55600	55600	0
268	20230714	163100	6429556900	55600	55600	55600	55600	0
269	20230714	163000	6429556900	55600	55600	55600	55600	0
270	20230714	162900	6429556900	55600	55600	55600	55600	0
271	20230714	162800	6429556900	55600	55600	55600	55600	0
272	20230714	162700	6429556900	55600	55600	55600	55600	2458
273	20230714	162600	6429556900	55600	55600	55600	55600	0
274	20230714	162500	6429556900	55600	55600	55600	55600	0
275	20230714	162400	6429556900	55600	55600	55600	55600	0
276	20230714	162300	6429556900	55600	55600	55600	55600	0
277	20230714	162200	6429556900	55600	55600	55600	55600	0
278	20230714	162100	6429556900	55600	55600	55600	55600	0
279	20230714	162000	6429556900	55600	55600	55600	55600	0
280	20230714	161900	6429556900	55600	55600	55600	55600	0
281	20230714	161800	6429556900	55600	55600	55600	55600	0
282	20230714	161700	6429556900	55600	55600	55600	55600	0
283	20230714	161600	6429556900	55600	55600	55600	55600	0
284	20230714	161500	6429556900	55600	55600	55600	55600	0
285	20230714	161400	6429556900	55600	55600	55600	55600	0
286	20230714	161300	6429556900	55600	55600	55600	55600	0
287	20230714	161200	6429556900	55600	55600	55600	55600	0
288	20230714	161100	6429556900	55600	55600	55600	55600	0
289	20230714	161000	6429556900	55600	55600	55600	55600	0
290	20230714	160900	6429556900	55600	55600	55600	55600	0
291	20230714	160800	6429556900	55600	55600	55600	55600	0
292	20230714	160700	6429556900	55600	55600	55600	55600	0
293	20230714	160600	6429556900	55600	55600	55600	55600	0
294	20230714	160500	6429556900	55600	55600	55600	55600	0
295	20230714	160400	6429556900	55600	55600	55600	55600	0
296	20230714	160300	6429556900	55600	55600	55600	55600	0
297	20230714	160200	6429556900	55600	55600	55600	55600	0
298	20230714	160100	6429556900	55600	55600	55600	55600	0
299	20230714	160000	6429556900	55600	55600	55600	55600	0
300	20230714	155900	6429556900	55600	55600	55600	55600	0
301	20230714	155800	6429556900	55600	55600	55600	55600	0
302	20230714	155700	6429556900	55600	55600	55600	55600	2458
303	20230714	155600	6429556900	55600	55600	55600	55600	0
304	20230714	155500	6429556900	55600	55600	55600	55600	0
305	20230714	155400	6429556900	55600	55600	55600	55600	0
306	20230714	155300	6429556900	55600	55600	55600	55600	0
307	20230714	155200	6429556900	55600	55600	55600	55600	0
308	20230714	155100	6429556900	55600	55600	55600	55600	0
309	20230714	155000	6429556900	55600	55600	55600	55600	0
310	20230714	154900	6429556900	55600	55600	55600	55600	0
311	20230714	154800	6429556900	55600	55600	55600	55600	0
312	20230714	154700	6429556900	55600	55600	55600	55600	0
313	20230714	154600	6429556900	55600	55600	55600	55600	0
314	20230714	154500	6429556900	55600	55600	55600	55600	0
315	20230714	154400	6429556900	55600	55600	55600	55600	0
316	20230714	154300	6429556900	55600	55600	55600	55600	0
317	20230714	154200	6429556900	55600	55600	55600	55600	0
318	20230714	154100	6429556900	55600	55600	55600	55600	0
319	20230714	154000	6429556900	55600	55600	55600	55600	0
320	20230714	153900	6429556900	55600	55600	55600	55600	0
321	20230714	153800	6429556900	55600	55600	55600	55600	0
322	20230714	153700	6429556900	55600	55600	55600	55600	0
323	20230714	153600	6429556900	55600	55600	55600	55600	0
324	20230714	153500	6429556900	55600	55600	55600	55600	0
325	20230714	153400	6429556900	55600	55600	55600	55600	0
326	20230714	153300	6429556900	55600	55600	55600	55600	0
327	20230714	153200	6429556900	55600	55600	55600	55600	0
328	20230714	153100	6429556900	55600	55600	55600	55600	0
329	20230714	153000	6429556900	55600	55600	55600	55600	2458
330	20230714	152900	6292892100	55600	55600	55600	55600	0
331	20230714	152800	6292892100	55600	55600	55600	55600	0
332	20230714	152700	6292892100	55600	55600	55600	55600	0
333	20230714	152600	6292892100	55600	55600	55600	55600	0
334	20230714	152500	6292892100	55600	55600	55600	55600	0
335	20230714	152400	6292892100	55600	55600	55600	55600	0
336	20230714	152300	6292892100	55600	55600	55600	55600	0
337	20230714	152200	6292892100	55600	55600	55600	55600	0
338	20230714	152100	6292892100	55600	55600	55600	55600	0
339	20230714	152000	6292892100	55600	55600	55600	55600	0
340	20230714	151900	6292892100	55600	55600	55600	55600	105
341	20230714	151800	6287054100	55300	55600	55600	55300	216
342	20230714	151700	6275080100	55500	55600	55700	55500	269
343	20230714	151600	6260099900	55600	55700	55700	55600	295
344	20230714	151500	6243679300	55600	55600	55700	55600	113
345	20230714	151400	6237392800	55600	55600	55700	55600	651
346	20230714	151300	6201197000	55600	55600	55600	55500	84
347	20230714	151200	6196533700	55600	55400	55600	55400	75
348	20230714	151100	6192370200	55600	55400	55600	55300	64
349	20230714	151000	6188816900	55400	55200	55400	55200	342
350	20230714	150900	6169898800	55300	55100	55300	55100	21
351	20230714	150800	6168738300	55100	55200	55200	55100	10
352	20230714	150700	6168187000	55200	55200	55200	55200	9
353	20230714	150600	6167690200	55200	55200	55200	55100	361
354	20230714	150500	6147772900	55200	55200	55200	55200	230
355	20230714	150400	6135076900	55100	55100	55100	55100	9
356	20230714	150300	6134581000	55000	55000	55000	55000	1
357	20230714	150200	6134526000	55100	55200	55200	55100	180
358	20230714	150100	6124596000	55200	55100	55200	55100	168
359	20230714	150000	6115336400	55200	55200	55200	55100	115
360	20230714	145900	6108998400	55100	55100	55100	55100	38
361	20230714	145800	6106904600	55300	55300	55300	55300	43
362	20230714	145700	6104526700	55000	55300	55300	55000	51
363	20230714	145600	6101712400	55300	55200	55300	55200	12
364	20230714	145500	6101049800	55100	55100	55100	55100	182
365	20230714	145400	6091021600	55100	55100	55100	55100	23
366	20230714	145300	6089754300	54900	55100	55100	54900	91
367	20230714	145200	6084742100	55100	54900	55100	54900	35
368	20230714	145100	6082817600	54900	55100	55100	54900	337
369	20230714	145000	6064290000	55000	55100	55100	55000	16
370	20230714	144900	6063408900	55200	55200	55200	55200	1
371	20230714	144800	6063353700	55200	55200	55200	55200	7
372	20230714	144700	6062967300	55200	55200	55200	55200	8
373	20230714	144600	6062525700	55200	55200	55200	55200	2
374	20230714	144500	6062415300	55000	55200	55200	55000	249
375	20230714	144400	6048670900	55200	55200	55200	55200	0
376	20230714	144300	6048670900	55200	55200	55300	55200	22
377	20230714	144200	6047456400	55300	55100	55300	55100	19
378	20230714	144100	6046407500	55000	55000	55000	55000	139
379	20230714	144000	6038762500	55100	55100	55100	55100	1
380	20230714	143900	6038707400	55100	54800	55100	54800	6
381	20230714	143800	6038377100	54800	54900	54900	54800	636
382	20230714	143700	6003516900	54900	54900	54900	54900	1
383	20230714	143600	6003462000	55000	55000	55000	55000	310
384	20230714	143500	5986412000	55200	55200	55200	55200	1
385	20230714	143400	5986356800	55400	55400	55400	55400	0
386	20230714	143300	5986356800	55400	55400	55400	55400	2
387	20230714	143200	5986246000	55400	55300	55400	55300	20
388	20230714	143100	5985139700	54900	54900	54900	54900	0
389	20230714	143000	5985139700	54900	55200	55200	54900	51
390	20230714	142900	5982337300	55200	55200	55200	55200	1
391	20230714	142800	5982282100	55200	55200	55200	55200	0
392	20230714	142700	5982282100	55200	55000	55200	55000	14
393	20230714	142600	5981510800	55000	55000	55000	55000	81
394	20230714	142500	5977055800	55000	55000	55000	54900	194
395	20230714	142400	5966401300	55000	55200	55200	55000	58
396	20230714	142300	5963210400	55000	55000	55000	55000	100
397	20230714	142200	5957710400	55300	55200	55300	55200	142
398	20230714	142100	5949858100	55000	55100	55100	55000	511
399	20230714	142000	5921740600	55100	55100	55100	55100	3
400	20230714	141900	5921575300	55300	55300	55300	55300	0
401	20230714	141800	5921575300	55300	55100	55300	55100	44
402	20230714	141700	5919150700	55100	55100	55200	55100	297
403	20230714	141600	5902761000	55200	55100	55200	55100	264
404	20230714	141500	5888210600	55000	55100	55100	55000	21
405	20230714	141400	5887055100	55100	55200	55200	55000	407
406	20230714	141300	5864627900	55200	55200	55200	55200	191
407	20230714	141200	5854084700	55300	55300	55300	55300	101
408	20230714	141100	5848499400	55300	55300	55300	55300	5
409	20230714	141000	5848222900	55300	55300	55300	55300	0
410	20230714	140900	5848222900	55300	55300	55300	55200	470
411	20230714	140800	5822278100	55400	55400	55400	55400	9
412	20230714	140700	5821779500	55400	55300	55400	55300	14
413	20230714	140600	5821005200	55300	55300	55300	55300	2
414	20230714	140500	5820894600	55300	55300	55300	55300	3
415	20230714	140400	5820728700	55400	55300	55400	55300	92
416	20230714	140300	5815641000	55200	55500	55500	55200	758
417	20230714	140200	5773701000	55500	55400	55500	55400	150
418	20230714	140100	5765390200	55400	55600	55600	55400	214
419	20230714	140000	5753514900	55600	55600	55600	55600	1
420	20230714	135900	5753459300	55600	55600	55600	55600	2
421	20230714	135800	5753348100	55500	55600	55600	55500	20
422	20230714	135700	5752236300	55600	55600	55600	55600	2
423	20230714	135600	5752125100	55800	55800	55800	55800	1
424	20230714	135500	5752069300	55800	55600	55800	55500	67
425	20230714	135400	5748349800	55600	55800	55800	55600	11
426	20230714	135300	5747737100	55800	55700	55800	55700	50
427	20230714	135200	5744948700	55500	55500	55500	55500	3
428	20230714	135100	5744782200	55700	55700	55700	55700	1
429	20230714	135000	5744726500	55400	55600	55700	55400	8
430	20230714	134900	5744282800	55600	55400	55600	55400	95
431	20230714	134800	5739013400	55300	55400	55500	55300	214
432	20230714	134700	5727163800	55400	55500	55500	55400	606
433	20230714	134600	5693587000	55700	55600	55700	55600	78
434	20230714	134500	5689249900	55700	55700	55700	55700	13
435	20230714	134400	5688525800	55700	55700	55700	55700	1
436	20230714	134300	5688470100	55800	55800	55800	55800	2
437	20230714	134200	5688358500	55500	55700	55700	55500	466
438	20230714	134100	5662471400	55700	55700	55700	55700	67
439	20230714	134000	5658739500	55800	55800	55800	55700	69
440	20230714	133900	5654895000	55800	55800	55800	55800	35
441	20230714	133800	5652942000	55800	55800	55800	55800	100
442	20230714	133700	5647362000	55900	55800	55900	55800	241
443	20230714	133600	5633910800	55800	55700	55800	55700	29
444	20230714	133500	5632293600	55700	55800	55800	55700	113
445	20230714	133400	5625999200	55800	55800	55800	55800	5
446	20230714	133300	5625720200	55800	55800	55800	55800	11
447	20230714	133200	5625106400	55700	55700	55700	55700	80
448	20230714	133100	5620650400	55800	55800	55800	55800	0
449	20230714	133000	5620650400	55800	55700	55800	55700	95
450	20230714	132900	5615358800	55700	55700	55700	55700	13
451	20230714	132800	5614634700	55600	55700	55700	55600	74
452	20230714	132700	5610516400	55800	55800	55800	55800	29
453	20230714	132600	5608898200	55700	55700	55700	55700	153
454	20230714	132500	5600376100	55600	55600	55600	55600	10
455	20230714	132400	5599820100	55500	55500	55500	55500	1
456	20230714	132300	5599764600	55500	55600	55600	55500	165
457	20230714	132200	5590596600	55600	55600	55600	55600	156
458	20230714	132100	5581923000	55700	55800	55800	55700	195
459	20230714	132000	5571061300	55800	55800	55800	55800	4
460	20230714	131900	5570838100	55800	55700	55800	55700	20
461	20230714	131800	5569723500	55800	55700	55800	55700	38
462	20230714	131700	5567606700	55700	55800	55800	55700	131
463	20230714	131600	5560297400	55800	55800	55800	55700	164
464	20230714	131500	5551146400	55800	55800	55800	55700	156
465	20230714	131400	5542454100	55800	55900	55900	55800	246
466	20230714	131300	5528721200	55900	56000	56000	55900	84
467	20230714	131200	5524025500	56000	56000	56100	56000	264
468	20230714	131100	5509224600	56000	55900	56000	55900	332
469	20230714	131000	5490644700	55900	55900	55900	55700	624
470	20230714	130900	5455769400	55800	55700	55800	55700	24
471	20230714	130800	5454431700	55800	55900	55900	55600	268
472	20230714	130700	5439460200	55900	55700	55900	55700	1439
473	20230714	130600	5359190100	55700	55600	55700	55600	4
474	20230714	130500	5358967400	55600	55600	55700	55600	153
475	20230714	130400	5350460300	55500	55500	55600	55500	149
476	20230714	130300	5342190400	55600	55600	55600	55600	5
477	20230714	130200	5341912400	55600	55600	55600	55600	100
478	20230714	130100	5336352400	55600	55600	55600	55600	57
479	20230714	130000	5333183200	55700	55700	55700	55700	0
480	20230714	125900	5333183200	55700	55600	55700	55600	196
481	20230714	125800	5322282500	55600	55600	55600	55600	10
482	20230714	125700	5321726500	55500	55500	55600	55500	42
483	20230714	125600	5319393700	55600	55600	55600	55600	3
484	20230714	125500	5319226900	55500	55500	55500	55500	32
485	20230714	125400	5317450900	55600	55500	55600	55500	2
486	20230714	125300	5317339800	55600	55600	55600	55600	27
487	20230714	125200	5315838600	55600	55600	55600	55600	121
488	20230714	125100	5309111000	55700	55700	55700	55700	6
489	20230714	125000	5308776800	55600	55700	55700	55600	209
490	20230714	124900	5297156300	55600	55700	55700	55600	27
491	20230714	124800	5295652700	55700	55700	55700	55600	127
492	20230714	124700	5288581300	55700	55700	55700	55600	20
493	20230714	124600	5287469100	55600	55600	55600	55600	434
494	20230714	124500	5263338700	55600	55600	55600	55600	20
495	20230714	124400	5262226700	55600	55500	55600	55500	225
496	20230714	124300	5249739100	55600	55600	55600	55600	3
497	20230714	124200	5249572300	55400	55500	55500	55400	35
498	20230714	124100	5247630500	55500	55500	55700	55500	658
499	20230714	124000	5211044300	55500	55400	55500	55400	40
500	20230714	123900	5208827500	55400	55400	55400	55400	56
501	20230714	123800	5205725100	55400	55200	55400	55200	12
502	20230714	123700	5205061500	55200	55200	55200	55200	6
503	20230714	123600	5204730300	55200	55200	55200	55200	45
504	20230714	123500	5202246300	55100	55100	55100	55100	20
505	20230714	123400	5201144300	55100	55100	55100	55100	0
506	20230714	123300	5201144300	55100	55100	55200	55100	71
507	20230714	123200	5197232100	55200	55200	55200	55200	9
508	20230714	123100	5196735300	55200	55200	55200	55200	1
509	20230714	123000	5196680100	55100	55100	55200	55100	243
510	20230714	122900	5183288800	55100	55100	55100	55100	184
511	20230714	122800	5173150400	55200	55200	55200	55200	0
512	20230714	122700	5173150400	55200	55200	55200	55200	7
513	20230714	122600	5172764000	55300	55300	55300	55300	5
514	20230714	122500	5172487500	55300	55300	55300	55300	1
515	20230714	122400	5172432200	55300	55300	55300	55300	20
516	20230714	122300	5171326200	55300	55400	55400	55300	20
517	20230714	122200	5170219600	55200	55200	55200	55200	2
518	20230714	122100	5170109200	55200	55200	55200	55200	5
519	20230714	122000	5169833200	55300	55500	55500	55300	51
520	20230714	121900	5167012300	55500	55400	55500	55400	52
521	20230714	121800	5164131300	55500	55300	55500	55300	702
522	20230714	121700	5125231600	55400	55400	55400	55400	0
523	20230714	121600	5125231600	55400	55400	55400	55400	0
524	20230714	121500	5125231600	55400	55500	55500	55200	46
525	20230714	121400	5122685600	55500	55300	55500	55300	300
526	20230714	121300	5106056400	55400	55400	55400	55400	61
527	20230714	121200	5102677000	55300	55200	55300	55200	301
528	20230714	121100	5086054700	55100	55200	55200	55100	2
529	20230714	121000	5085944400	55200	55200	55200	55200	5
530	20230714	120900	5085668400	55100	55100	55100	55100	0
531	20230714	120800	5085668400	55100	55100	55100	55100	59
532	20230714	120700	5082417500	55100	55300	55300	55100	109
533	20230714	120600	5076410400	55200	55200	55200	55100	101
534	20230714	120500	5070842800	55200	55100	55200	55100	189
535	20230714	120400	5060416900	55200	55200	55200	55100	53
536	20230714	120300	5057495800	55200	55300	55300	55200	7
537	20230714	120200	5057109000	55200	55200	55200	55200	123
538	20230714	120100	5050319400	55100	55100	55100	55100	133
539	20230714	120000	5042991100	55100	55000	55100	55000	32
540	20230714	115900	5041230900	55200	55000	55200	54900	145
541	20230714	115800	5033240700	55000	55000	55000	55000	481
542	20230714	115700	5006785700	55000	55000	55000	55000	19
543	20230714	115600	5005740700	54900	54900	54900	54900	0
544	20230714	115500	5005740700	54900	55000	55000	54800	84
545	20230714	115400	5001134400	55000	54800	55000	54800	113
546	20230714	115300	4994941800	54800	54800	54800	54800	83
547	20230714	115200	4990393400	54800	54800	55000	54800	303
548	20230714	115100	4973743500	54800	54800	54800	54800	133
549	20230714	115000	4966455100	54900	54800	54900	54800	121
550	20230714	114900	4959824200	54800	54800	54800	54800	231
551	20230714	114800	4947165400	54900	54900	54900	54900	20
552	20230714	114700	4946067400	54900	54900	54900	54900	1
553	20230714	114600	4946012500	55000	55000	55000	55000	1
554	20230714	114500	4945957500	54800	54800	54800	54800	0
555	20230714	114400	4945957500	54800	55000	55000	54800	65
556	20230714	114300	4942393300	54800	55000	55000	54800	115
557	20230714	114200	4936088300	55000	55000	55000	55000	100
558	20230714	114100	4930588300	55000	54700	55000	54700	469
559	20230714	114000	4904794200	55000	54800	55000	54800	271
560	20230714	113900	4889943200	54800	55000	55000	54800	135
561	20230714	113800	4882543800	54900	54900	54900	54900	6
562	20230714	113700	4882214400	54800	54800	54800	54800	0
563	20230714	113600	4882214400	54800	54800	54800	54800	0
564	20230714	113500	4882214400	54800	54800	54800	54800	15
565	20230714	113400	4881392400	54800	54800	54800	54800	4
566	20230714	113300	4881173200	54800	54800	54800	54800	46
567	20230714	113200	4878652400	54700	54700	54700	54700	0
568	20230714	113100	4878652400	54700	54700	54800	54700	335
569	20230714	113000	4860321600	54700	54700	54700	54700	178
570	20230714	112900	4850585000	54700	54700	54700	54700	102
571	20230714	112800	4845005600	54800	54800	54800	54800	0
572	20230714	112700	4845005600	54800	54800	54800	54800	1
573	20230714	112600	4844950800	54700	54800	54800	54700	61
574	20230714	112500	4841614000	54800	54800	54800	54700	66
575	20230714	112400	4838003200	54800	54800	54800	54800	41
576	20230714	112300	4835756400	54800	54800	54800	54800	13
577	20230714	112200	4835044000	54800	54900	54900	54800	119
578	20230714	112100	4828521000	54800	54800	54800	54800	51
579	20230714	112000	4825726200	54700	55000	55000	54700	37
580	20230714	111900	4823700200	55000	54700	55000	54600	127
581	20230714	111800	4816756400	54700	54800	54800	54700	20
582	20230714	111700	4815660900	54900	54800	54900	54800	7
583	20230714	111600	4815277200	54900	54900	54900	54900	59
584	20230714	111500	4812038100	54900	54900	54900	54900	4
585	20230714	111400	4811818500	54900	54600	54900	54600	66
586	20230714	111300	4808209600	54700	54800	54800	54700	143
587	20230714	111200	4800384700	55000	55100	55100	55000	52
588	20230714	111100	4797524600	54800	54800	54900	54700	144
589	20230714	111000	4789641900	54800	54800	54900	54800	111
590	20230714	110900	4783559000	54900	54900	54900	54900	1
591	20230714	110800	4783504100	54800	54800	54800	54800	1
592	20230714	110700	4783449300	54800	54800	54800	54800	31
593	20230714	110600	4781750500	54800	54800	54800	54800	94
594	20230714	110500	4776599300	54800	54800	54800	54700	63
595	20230714	110400	4773147000	54800	54800	54800	54800	323
596	20230714	110300	4755446600	54900	54900	54900	54900	422
597	20230714	110200	4732278800	55100	55100	55100	55100	3
598	20230714	110100	4732113500	55000	55000	55000	55000	131
599	20230714	110000	4724908500	55000	55000	55000	54900	323
600	20230714	105900	4707144400	55000	55100	55100	55000	151
601	20230714	105800	4698838800	55100	55100	55100	55100	48
602	20230714	105700	4696194000	55100	55000	55100	55000	22
603	20230714	105600	4694983800	55000	55000	55000	55000	14
604	20230714	105500	4694213800	55100	55100	55100	55100	20
605	20230714	105400	4693111800	55100	55000	55100	55000	43
606	20230714	105300	4690746700	55000	55200	55200	55000	177
607	20230714	105200	4680998900	55200	55000	55200	55000	7
608	20230714	105100	4680613700	55000	55000	55000	55000	40
609	20230714	105000	4678413700	55200	55200	55200	55000	23
610	20230714	104900	4677146200	55100	55100	55100	55100	282
611	20230714	104800	4661608000	55000	55000	55100	55000	169
612	20230714	104700	4652296900	55000	54900	55000	54900	97
613	20230714	104600	4646962100	54800	55000	55100	54800	635
614	20230714	104500	4612038600	54900	55000	55000	54800	51
615	20230714	104400	4609239500	55000	54900	55000	54900	4
616	20230714	104300	4609019800	54800	54800	54800	54800	158
617	20230714	104200	4600361400	54700	54600	54700	54600	562
618	20230714	104100	4569655100	54600	54700	54700	54600	178
619	20230714	104000	4559934200	54900	54900	55000	54900	66
620	20230714	103900	4556310700	54900	54600	54900	54600	89
621	20230714	103800	4551449500	54700	54700	54800	54600	467
622	20230714	103700	4525906000	54600	54600	54700	54600	21
623	20230714	103600	4524757900	54500	54700	54700	54500	152
624	20230714	103500	4516457700	54600	54700	54700	54500	616
625	20230714	103400	4482852400	54700	54800	54800	54700	221
626	20230714	103300	4470752200	54800	54800	54800	54800	24
627	20230714	103200	4469437000	54700	54700	54700	54700	219
628	20230714	103100	4457457700	54700	54600	54700	54600	163
629	20230714	103000	4448557300	54600	54600	54600	54600	270
630	20230714	102900	4433815300	54700	54800	54800	54700	270
631	20230714	102800	4419041900	54800	54700	54800	54700	392
632	20230714	102700	4397570500	54600	54800	54800	54600	56
633	20230714	102600	4394506300	54800	54900	55100	54800	487
634	20230714	102500	4367751500	54800	54800	54800	54800	374
635	20230714	102400	4347256300	54700	54800	54800	54700	428
636	20230714	102300	4323803500	54800	54700	54800	54700	97
637	20230714	102200	4318495000	54800	54600	54800	54500	157
638	20230714	102100	4309915600	54600	54500	54600	54500	143
639	20230714	102000	4302121700	54500	54600	54800	54500	271
640	20230714	101900	4287329500	54600	54800	54800	54600	1156
641	20230714	101800	4224125600	54700	54800	54800	54700	316
642	20230714	101700	4206824900	54900	54900	54900	54900	2
643	20230714	101600	4206715100	55000	55100	55100	55000	210
644	20230714	101500	4195165000	55100	55000	55100	55000	12
645	20230714	101400	4194504900	55000	54700	55000	54700	744
646	20230714	101300	4153655100	54800	54800	54800	54800	179
647	20230714	101200	4143845900	54800	55000	55000	54800	110
648	20230714	101100	4137806800	55000	55000	55100	54800	483
649	20230714	101000	4111289600	55000	54800	55000	54800	259
650	20230714	100900	4097055600	54700	54700	54800	54600	1137
651	20230714	100800	4034846100	54700	55000	55000	54700	966
652	20230714	100700	3981870300	55000	55100	55200	55000	770
653	20230714	100600	3939511600	55100	55100	55200	55100	123
654	20230714	100500	3932734200	55100	55100	55200	55100	243
655	20230714	100400	3919339800	55200	55200	55300	55100	41
656	20230714	100300	3917079800	55100	55100	55200	55100	276
657	20230714	100200	3901872000	55100	55200	55200	55100	631
658	20230714	100100	3867100800	55100	55100	55200	55000	199
659	20230714	100000	3856136200	55300	55300	55300	55000	584
660	20230714	095900	3823964100	55400	55400	55400	55400	33
661	20230714	095800	3822135900	55500	55200	55500	55200	268
662	20230714	095700	3807311400	55300	55600	55600	55300	716
663	20230714	095600	3767676200	55500	55500	55700	55400	505
664	20230714	095500	3739626800	55600	55500	55600	55400	455
665	20230714	095400	3714384600	55500	55700	55700	55500	370
666	20230714	095300	3693812200	55800	56000	56000	55800	396
667	20230714	095200	3671708800	56000	56100	56100	56000	64
668	20230714	095100	3668121600	56100	56000	56100	56000	217
669	20230714	095000	3655960900	56000	55800	56000	55800	83
670	20230714	094900	3651324100	55800	55800	55800	55700	248
671	20230714	094800	3637485900	55800	56000	56000	55800	583
672	20230714	094700	3604878600	56000	55700	56000	55700	475
673	20230714	094600	3578337600	56000	55800	56000	55600	390
674	20230714	094500	3556582600	55800	55700	55800	55600	178
675	20230714	094400	3546662200	55700	55700	55800	55700	649
676	20230714	094300	3510512800	55700	55800	55900	55700	303
677	20230714	094200	3493607400	55800	56000	56000	55800	216
678	20230714	094100	3481514600	56000	55800	56000	55600	528
679	20230714	094000	3452078400	55700	55600	55700	55500	587
680	20230714	093900	3419420200	55600	55600	55800	55500	763
681	20230714	093800	3377046000	55600	55600	55600	55600	265
682	20230714	093700	3362312000	56000	56000	56000	55600	406
683	20230714	093600	3339653200	56000	55700	56000	55600	420
684	20230714	093500	3316228400	55600	55900	55900	55600	675
685	20230714	093400	3278575100	55900	55600	55900	55600	602
686	20230714	093300	3244953900	55700	55900	55900	55600	1050
687	20230714	093200	3186368800	55900	56200	56200	55900	316
688	20230714	093100	3168691200	56200	56100	56300	55900	274
689	20230714	093000	3153320600	55900	55900	56100	55800	231
690	20230714	092900	3140415500	55900	55900	56200	55800	396
691	20230714	092800	3118294000	56300	56300	56500	55900	1441
692	20230714	092700	3037462000	56500	56600	56600	56300	1176
693	20230714	092600	2970944300	56800	56500	56800	56500	714
694	20230714	092500	2930542100	56600	56100	56600	55900	1746
695	20230714	092400	2832000700	56100	56100	56300	55800	1694
696	20230714	092300	2737143000	55800	56200	56300	55800	960
697	20230714	092200	2683367700	56200	56200	56600	56100	1061
698	20230714	092100	2623548100	56600	56800	56800	56000	4368
699	20230714	092000	2377694300	56800	56700	56900	56700	765
700	20230714	091900	2334208400	56700	57300	57400	56700	1019
701	20230714	091800	2276000600	57400	57300	57400	56800	1917
702	20230714	091700	2166466000	57300	57600	57700	56900	4695
703	20230714	091600	1897155000	57700	56800	57700	56600	6708
704	20230714	091500	1513895900	56700	56100	56700	56000	3929
705	20230714	091400	1292454700	55800	55800	56100	55700	2581
706	20230714	091300	1148021700	55800	56000	56000	55700	1158
707	20230714	091200	1083301400	55900	56000	56100	55900	855
708	20230714	091100	1035434300	56000	55700	56000	55500	1814
709	20230714	091000	934224500	55800	55800	55900	55700	896
710	20230714	090900	884209900	55900	56100	56200	55800	2607
711	20230714	090800	738145900	56100	55200	56300	55200	4521
712	20230714	090700	485526500	55200	55100	55300	55100	534
713	20230714	090600	456055500	55200	55400	55500	55100	1821
714	20230714	090500	355393800	55400	54900	55400	54900	2301
715	20230714	090400	228350500	54800	54500	54800	54500	1511
716	20230714	090300	145680400	54600	54500	54600	54400	268
717	20230714	090200	131070000	54400	54500	54700	54400	721
718	20230714	090100	91683500	54500	54200	54500	54200	446
719	20230714	090000	67436500	54200	54400	54600	54200	1227