KissMeData/069620/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	193300	2695292500	97000	97000	97000	97000	975
3	20230725	193200	2695292500	97000	97000	97000	97000	0
4	20230725	193100	2695292500	97000	97000	97000	97000	0
5	20230725	193000	2695292500	97000	97000	97000	97000	0
6	20230725	192900	2695292500	97000	97000	97000	97000	0
7	20230725	192800	2695292500	97000	97000	97000	97000	0
8	20230725	192700	2695292500	97000	97000	97000	97000	0
9	20230725	192600	2695292500	97000	97000	97000	97000	0
10	20230725	192500	2695292500	97000	97000	97000	97000	0
11	20230725	192400	2695292500	97000	97000	97000	97000	0
12	20230725	192300	2695292500	97000	97000	97000	97000	0
13	20230725	192200	2695292500	97000	97000	97000	97000	0
14	20230725	192100	2695292500	97000	97000	97000	97000	0
15	20230725	192000	2695292500	97000	97000	97000	97000	0
16	20230725	191900	2695292500	97000	97000	97000	97000	0
17	20230725	191800	2695292500	97000	97000	97000	97000	0
18	20230725	191700	2695292500	97000	97000	97000	97000	0
19	20230725	191600	2695292500	97000	97000	97000	97000	0
20	20230725	191500	2695292500	97000	97000	97000	97000	0
21	20230725	191400	2695292500	97000	97000	97000	97000	0
22	20230725	191300	2695292500	97000	97000	97000	97000	0
23	20230725	191200	2695292500	97000	97000	97000	97000	0
24	20230725	191100	2695292500	97000	97000	97000	97000	0
25	20230725	191000	2695292500	97000	97000	97000	97000	0
26	20230725	190900	2695292500	97000	97000	97000	97000	0
27	20230725	190800	2695292500	97000	97000	97000	97000	0
28	20230725	190700	2695292500	97000	97000	97000	97000	0
29	20230725	190600	2695292500	97000	97000	97000	97000	0
30	20230725	190500	2695292500	97000	97000	97000	97000	0
31	20230725	190400	2695292500	97000	97000	97000	97000	0
32	20230725	190300	2695292500	97000	97000	97000	97000	975
33	20230725	190200	2695292500	97000	97000	97000	97000	0
34	20230725	190100	2695292500	97000	97000	97000	97000	0
35	20230725	190000	2695292500	97000	97000	97000	97000	0
36	20230725	185900	2695292500	97000	97000	97000	97000	0
37	20230725	185800	2695292500	97000	97000	97000	97000	0
38	20230725	185700	2695292500	97000	97000	97000	97000	0
39	20230725	185600	2695292500	97000	97000	97000	97000	0
40	20230725	185500	2695292500	97000	97000	97000	97000	0
41	20230725	185400	2695292500	97000	97000	97000	97000	0
42	20230725	185300	2695292500	97000	97000	97000	97000	0
43	20230725	185200	2695292500	97000	97000	97000	97000	0
44	20230725	185100	2695292500	97000	97000	97000	97000	0
45	20230725	185000	2695292500	97000	97000	97000	97000	0
46	20230725	184900	2695292500	97000	97000	97000	97000	0
47	20230725	184800	2695292500	97000	97000	97000	97000	0
48	20230725	184700	2695292500	97000	97000	97000	97000	0
49	20230725	184600	2695292500	97000	97000	97000	97000	0
50	20230725	184500	2695292500	97000	97000	97000	97000	0
51	20230725	184400	2695292500	97000	97000	97000	97000	0
52	20230725	184300	2695292500	97000	97000	97000	97000	0
53	20230725	184200	2695292500	97000	97000	97000	97000	0
54	20230725	184100	2695292500	97000	97000	97000	97000	0
55	20230725	184000	2695292500	97000	97000	97000	97000	0
56	20230725	183900	2695292500	97000	97000	97000	97000	0
57	20230725	183800	2695292500	97000	97000	97000	97000	0
58	20230725	183700	2695292500	97000	97000	97000	97000	0
59	20230725	183600	2695292500	97000	97000	97000	97000	0
60	20230725	183500	2695292500	97000	97000	97000	97000	0
61	20230725	183400	2695292500	97000	97000	97000	97000	0
62	20230725	183300	2695292500	97000	97000	97000	97000	975
63	20230725	183200	2695292500	97000	97000	97000	97000	0
64	20230725	183100	2695292500	97000	97000	97000	97000	0
65	20230725	183000	2695292500	97000	97000	97000	97000	0
66	20230725	182900	2695292500	97000	97000	97000	97000	0
67	20230725	182800	2695292500	97000	97000	97000	97000	0
68	20230725	182700	2695292500	97000	97000	97000	97000	0
69	20230725	182600	2695292500	97000	97000	97000	97000	0
70	20230725	182500	2695292500	97000	97000	97000	97000	0
71	20230725	182400	2695292500	97000	97000	97000	97000	0
72	20230725	182300	2695292500	97000	97000	97000	97000	0
73	20230725	182200	2695292500	97000	97000	97000	97000	0
74	20230725	182100	2695292500	97000	97000	97000	97000	0
75	20230725	182000	2695292500	97000	97000	97000	97000	0
76	20230725	181900	2695292500	97000	97000	97000	97000	0
77	20230725	181800	2695292500	97000	97000	97000	97000	0
78	20230725	181700	2695292500	97000	97000	97000	97000	0
79	20230725	181600	2695292500	97000	97000	97000	97000	0
80	20230725	181500	2695292500	97000	97000	97000	97000	0
81	20230725	181400	2695292500	97000	97000	97000	97000	0
82	20230725	181300	2695292500	97000	97000	97000	97000	0
83	20230725	181200	2695292500	97000	97000	97000	97000	0
84	20230725	181100	2695292500	97000	97000	97000	97000	0
85	20230725	181000	2695292500	97000	97000	97000	97000	0
86	20230725	180900	2695292500	97000	97000	97000	97000	0
87	20230725	180800	2695292500	97000	97000	97000	97000	0
88	20230725	180700	2695292500	97000	97000	97000	97000	0
89	20230725	180600	2695292500	97000	97000	97000	97000	0
90	20230725	180500	2695292500	97000	97000	97000	97000	0
91	20230725	180400	2695292500	97000	97000	97000	97000	0
92	20230725	180300	2695292500	97000	97000	97000	97000	975
93	20230725	180200	2695292500	97000	97000	97000	97000	0
94	20230725	180100	2695292500	97000	97000	97000	97000	0
95	20230725	180000	2695292500	97000	97000	97000	97000	0
96	20230725	175900	2695292500	97000	97000	97000	97000	0
97	20230725	175800	2695292500	97000	97000	97000	97000	0
98	20230725	175700	2695292500	97000	97000	97000	97000	0
99	20230725	175600	2695292500	97000	97000	97000	97000	0
100	20230725	175500	2695292500	97000	97000	97000	97000	0
101	20230725	175400	2695292500	97000	97000	97000	97000	0
102	20230725	175300	2695292500	97000	97000	97000	97000	0
103	20230725	175200	2695292500	97000	97000	97000	97000	0
104	20230725	175100	2695292500	97000	97000	97000	97000	0
105	20230725	175000	2695292500	97000	97000	97000	97000	0
106	20230725	174900	2695292500	97000	97000	97000	97000	0
107	20230725	174800	2695292500	97000	97000	97000	97000	0
108	20230725	174700	2695292500	97000	97000	97000	97000	0
109	20230725	174600	2695292500	97000	97000	97000	97000	0
110	20230725	174500	2695292500	97000	97000	97000	97000	0
111	20230725	174400	2695292500	97000	97000	97000	97000	0
112	20230725	174300	2695292500	97000	97000	97000	97000	0
113	20230725	174200	2695292500	97000	97000	97000	97000	0
114	20230725	174100	2695292500	97000	97000	97000	97000	0
115	20230725	174000	2695292500	97000	97000	97000	97000	0
116	20230725	173900	2695292500	97000	97000	97000	97000	0
117	20230725	173800	2695292500	97000	97000	97000	97000	0
118	20230725	173700	2695292500	97000	97000	97000	97000	0
119	20230725	173600	2695292500	97000	97000	97000	97000	0
120	20230725	173500	2695292500	97000	97000	97000	97000	0
121	20230725	173400	2695292500	97000	97000	97000	97000	0
122	20230725	173300	2695292500	97000	97000	97000	97000	975
123	20230725	173200	2695292500	97000	97000	97000	97000	0
124	20230725	173100	2695292500	97000	97000	97000	97000	0
125	20230725	173000	2695292500	97000	97000	97000	97000	0
126	20230725	172900	2695292500	97000	97000	97000	97000	0
127	20230725	172800	2695292500	97000	97000	97000	97000	0
128	20230725	172700	2695292500	97000	97000	97000	97000	0
129	20230725	172600	2695292500	97000	97000	97000	97000	0
130	20230725	172500	2695292500	97000	97000	97000	97000	0
131	20230725	172400	2695292500	97000	97000	97000	97000	0
132	20230725	172300	2695292500	97000	97000	97000	97000	0
133	20230725	172200	2695292500	97000	97000	97000	97000	0
134	20230725	172100	2695292500	97000	97000	97000	97000	0
135	20230725	172000	2695292500	97000	97000	97000	97000	0
136	20230725	171900	2695292500	97000	97000	97000	97000	0
137	20230725	171800	2695292500	97000	97000	97000	97000	0
138	20230725	171700	2695292500	97000	97000	97000	97000	0
139	20230725	171600	2695292500	97000	97000	97000	97000	0
140	20230725	171500	2695292500	97000	97000	97000	97000	0
141	20230725	171400	2695292500	97000	97000	97000	97000	0
142	20230725	171300	2695292500	97000	97000	97000	97000	0
143	20230725	171200	2695292500	97000	97000	97000	97000	0
144	20230725	171100	2695292500	97000	97000	97000	97000	0
145	20230725	171000	2695292500	97000	97000	97000	97000	0
146	20230725	170900	2695292500	97000	97000	97000	97000	0
147	20230725	170800	2695292500	97000	97000	97000	97000	0
148	20230725	170700	2695292500	97000	97000	97000	97000	0
149	20230725	170600	2695292500	97000	97000	97000	97000	0
150	20230725	170500	2695292500	97000	97000	97000	97000	0
151	20230725	170400	2695292500	97000	97000	97000	97000	0
152	20230725	170300	2695292500	97000	97000	97000	97000	975
153	20230725	170200	2695292500	97000	97000	97000	97000	0
154	20230725	170100	2695292500	97000	97000	97000	97000	0
155	20230725	170000	2695292500	97000	97000	97000	97000	0
156	20230725	165900	2695292500	97000	97000	97000	97000	0
157	20230725	165800	2695292500	97000	97000	97000	97000	0
158	20230725	165700	2695292500	97000	97000	97000	97000	0
159	20230725	165600	2695292500	97000	97000	97000	97000	0
160	20230725	165500	2695292500	97000	97000	97000	97000	0
161	20230725	165400	2695292500	97000	97000	97000	97000	0
162	20230725	165300	2695292500	97000	97000	97000	97000	0
163	20230725	165200	2695292500	97000	97000	97000	97000	0
164	20230725	165100	2695292500	97000	97000	97000	97000	0
165	20230725	165000	2695292500	97000	97000	97000	97000	0
166	20230725	164900	2695292500	97000	97000	97000	97000	0
167	20230725	164800	2695292500	97000	97000	97000	97000	0
168	20230725	164700	2695292500	97000	97000	97000	97000	0
169	20230725	164600	2695292500	97000	97000	97000	97000	0
170	20230725	164500	2695292500	97000	97000	97000	97000	0
171	20230725	164400	2695292500	97000	97000	97000	97000	0
172	20230725	164300	2695292500	97000	97000	97000	97000	0
173	20230725	164200	2695292500	97000	97000	97000	97000	0
174	20230725	164100	2695292500	97000	97000	97000	97000	0
175	20230725	164000	2695292500	97000	97000	97000	97000	0
176	20230725	163900	2695292500	97000	97000	97000	97000	0
177	20230725	163800	2695292500	97000	97000	97000	97000	0
178	20230725	163700	2695292500	97000	97000	97000	97000	0
179	20230725	163600	2695292500	97000	97000	97000	97000	0
180	20230725	163500	2695292500	97000	97000	97000	97000	0
181	20230725	163400	2695292500	97000	97000	97000	97000	0
182	20230725	163300	2695292500	97000	97000	97000	97000	975
183	20230725	163200	2695292500	97000	97000	97000	97000	0
184	20230725	163100	2695292500	97000	97000	97000	97000	0
185	20230725	163000	2695292500	97000	97000	97000	97000	0
186	20230725	162900	2695292500	97000	97000	97000	97000	0
187	20230725	162800	2695292500	97000	97000	97000	97000	0
188	20230725	162700	2695292500	97000	97000	97000	97000	0
189	20230725	162600	2695292500	97000	97000	97000	97000	0
190	20230725	162500	2695292500	97000	97000	97000	97000	0
191	20230725	162400	2695292500	97000	97000	97000	97000	0
192	20230725	162300	2695292500	97000	97000	97000	97000	0
193	20230725	162200	2695292500	97000	97000	97000	97000	0
194	20230725	162100	2695292500	97000	97000	97000	97000	0
195	20230725	162000	2695292500	97000	97000	97000	97000	0
196	20230725	161900	2695292500	97000	97000	97000	97000	0
197	20230725	161800	2695292500	97000	97000	97000	97000	0
198	20230725	161700	2695292500	97000	97000	97000	97000	0
199	20230725	161600	2695292500	97000	97000	97000	97000	0
200	20230725	161500	2695292500	97000	97000	97000	97000	0
201	20230725	161400	2695292500	97000	97000	97000	97000	0
202	20230725	161300	2695292500	97000	97000	97000	97000	0
203	20230725	161200	2695292500	97000	97000	97000	97000	0
204	20230725	161100	2695292500	97000	97000	97000	97000	0
205	20230725	161000	2695292500	97000	97000	97000	97000	0
206	20230725	160900	2695292500	97000	97000	97000	97000	0
207	20230725	160800	2695292500	97000	97000	97000	97000	0
208	20230725	160700	2695292500	97000	97000	97000	97000	0
209	20230725	160600	2695292500	97000	97000	97000	97000	0
210	20230725	160500	2695292500	97000	97000	97000	97000	0
211	20230725	160400	2695292500	97000	97000	97000	97000	0
212	20230725	160300	2695292500	97000	97000	97000	97000	975
213	20230725	160200	2695292500	97000	97000	97000	97000	0
214	20230725	160100	2695292500	97000	97000	97000	97000	0
215	20230725	160000	2695292500	97000	97000	97000	97000	0
216	20230725	155900	2695292500	97000	97000	97000	97000	0
217	20230725	155800	2695292500	97000	97000	97000	97000	0
218	20230725	155700	2695292500	97000	97000	97000	97000	0
219	20230725	155600	2695292500	97000	97000	97000	97000	0
220	20230725	155500	2695292500	97000	97000	97000	97000	0
221	20230725	155400	2695292500	97000	97000	97000	97000	0
222	20230725	155300	2695292500	97000	97000	97000	97000	0
223	20230725	155200	2695292500	97000	97000	97000	97000	0
224	20230725	155100	2695292500	97000	97000	97000	97000	0
225	20230725	155000	2695292500	97000	97000	97000	97000	0
226	20230725	154900	2695292500	97000	97000	97000	97000	0
227	20230725	154800	2695292500	97000	97000	97000	97000	0
228	20230725	154700	2695292500	97000	97000	97000	97000	0
229	20230725	154600	2695292500	97000	97000	97000	97000	0
230	20230725	154500	2695292500	97000	97000	97000	97000	0
231	20230725	154400	2695292500	97000	97000	97000	97000	0
232	20230725	154300	2695292500	97000	97000	97000	97000	0
233	20230725	154200	2695292500	97000	97000	97000	97000	0
234	20230725	154100	2695292500	97000	97000	97000	97000	0
235	20230725	154000	2695292500	97000	97000	97000	97000	0
236	20230725	153900	2695292500	97000	97000	97000	97000	0
237	20230725	153800	2695292500	97000	97000	97000	97000	0
238	20230725	153700	2695292500	97000	97000	97000	97000	0
239	20230725	153600	2695292500	97000	97000	97000	97000	0
240	20230725	153500	2695292500	97000	97000	97000	97000	0
241	20230725	153400	2695292500	97000	97000	97000	97000	0
242	20230725	153300	2695292500	97000	97000	97000	97000	975
243	20230725	153200	2695292500	97000	97000	97000	97000	0
244	20230725	153100	2695292500	97000	97000	97000	97000	0
245	20230725	153000	2695292500	97000	97000	97000	97000	975
246	20230725	152900	2600717500	96800	96800	96800	96800	0
247	20230725	152800	2600717500	96800	96800	96800	96800	0
248	20230725	152700	2600717500	96800	96800	96800	96800	0
249	20230725	152600	2600717500	96800	96800	96800	96800	0
250	20230725	152500	2600717500	96800	96800	96800	96800	0
251	20230725	152400	2600717500	96800	96800	96800	96800	0
252	20230725	152300	2600717500	96800	96800	96800	96800	0
253	20230725	152200	2600717500	96800	96800	96800	96800	0
254	20230725	152100	2600717500	96800	96800	96800	96800	0
255	20230725	152000	2600717500	96800	96800	96800	96800	0
256	20230725	151900	2600717500	96800	96800	96800	96700	44
257	20230725	151800	2596458700	96800	96900	97000	96800	102
258	20230725	151700	2586576100	97000	96800	97000	96800	190
259	20230725	151600	2568175600	96900	96900	97000	96800	331
260	20230725	151500	2536103900	96900	97000	97100	96900	87
261	20230725	151400	2527667900	97000	97000	97100	96900	107
262	20230725	151300	2517285900	97100	97100	97100	97000	128
263	20230725	151200	2504866500	97100	97100	97100	97100	40
264	20230725	151100	2500982500	97100	97100	97100	97100	64
265	20230725	151000	2494768100	97100	97000	97100	97000	31
266	20230725	150900	2491758900	97100	97100	97100	97000	65
267	20230725	150800	2485447500	97100	97000	97100	97000	74
268	20230725	150700	2478267800	97100	97000	97100	97000	55
269	20230725	150600	2472929500	97100	97100	97100	97100	22
270	20230725	150500	2470793300	97100	97000	97100	97000	46
271	20230725	150400	2466328300	97100	96900	97100	96900	150
272	20230725	150300	2451777900	97000	97000	97100	96900	62
273	20230725	150200	2445764900	97000	97000	97100	97000	45
274	20230725	150100	2441397900	97000	97000	97000	97000	2
275	20230725	150000	2441203900	97100	97100	97100	96900	180
276	20230725	145900	2423745900	97100	97100	97100	97000	119
277	20230725	145800	2412200300	97100	97000	97100	97000	50
278	20230725	145700	2407346400	97000	97100	97100	97000	41
279	20230725	145600	2403365500	97100	97100	97100	97100	10
280	20230725	145500	2402394500	97100	97100	97100	97100	46
281	20230725	145400	2397927900	97100	97000	97100	96900	33
282	20230725	145300	2394725500	97000	97100	97100	97000	28
283	20230725	145200	2392008100	97100	96900	97100	96900	23
284	20230725	145100	2389775100	97100	97100	97100	97000	201
285	20230725	145000	2370270800	97100	97100	97100	97100	14
286	20230725	144900	2368911400	97100	97100	97100	97100	28
287	20230725	144800	2366192600	97100	96900	97100	96900	28
288	20230725	144700	2363474100	97000	97000	97100	97000	31
289	20230725	144600	2360465100	97000	97100	97100	97000	34
290	20230725	144500	2357164200	97100	97100	97100	97000	23
291	20230725	144400	2354931000	96900	97100	97100	96900	15
292	20230725	144300	2353474700	96900	97000	97000	96900	52
293	20230725	144200	2348430800	97100	96900	97100	96900	160
294	20230725	144100	2332906800	96900	96900	96900	96900	4
295	20230725	144000	2332519200	97100	97000	97100	97000	16
296	20230725	143900	2330967100	97000	97000	97000	97000	52
297	20230725	143800	2325923100	96800	97000	97000	96800	2
298	20230725	143700	2325729300	97000	96900	97000	96900	62
299	20230725	143600	2319718100	96900	96900	96900	96900	1
300	20230725	143500	2319621200	96800	96800	97100	96800	124
301	20230725	143400	2307611400	96800	97200	97200	96800	58
302	20230725	143300	2301985800	97200	97200	97200	97200	0
303	20230725	143200	2301985800	97200	96800	97200	96800	47
304	20230725	143100	2297421300	96800	96900	97100	96800	258
305	20230725	143000	2272426900	97100	97100	97100	97100	5
306	20230725	142900	2271941400	97100	97100	97100	97000	46
307	20230725	142800	2267477400	97200	97200	97200	97200	43
308	20230725	142700	2263297800	97200	97000	97200	97000	154
309	20230725	142600	2248344600	97000	96800	97100	96800	125
310	20230725	142500	2236219300	96800	97000	97100	96800	3
311	20230725	142400	2235928400	97100	97100	97100	97100	40
312	20230725	142300	2232044400	97100	97100	97100	97100	12
313	20230725	142200	2230879200	97100	96800	97100	96800	20
314	20230725	142100	2228937800	97100	97100	97100	97100	24
315	20230725	142000	2226607400	97100	96800	97100	96800	92
316	20230725	141900	2217684400	97000	97100	97100	96700	8
317	20230725	141800	2216910100	97100	97100	97100	96700	77
318	20230725	141700	2209454800	97100	96800	97100	96700	141
319	20230725	141600	2195816000	96700	97000	97100	96700	34
320	20230725	141500	2192516400	96900	96700	96900	96700	13
321	20230725	141400	2191256900	96700	97000	97100	96700	48
322	20230725	141300	2186600600	97100	97000	97100	96700	29
323	20230725	141200	2183787700	97000	97000	97000	97000	1
324	20230725	141100	2183690700	97000	97000	97000	97000	54
325	20230725	141000	2178452700	97000	97000	97000	96700	56
326	20230725	140900	2173027300	97000	96800	97000	96800	42
327	20230725	140800	2168960900	97000	97000	97000	97000	33
328	20230725	140700	2165759900	97000	97000	97000	97000	17
329	20230725	140600	2164110900	96700	97000	97000	96700	29
330	20230725	140500	2161298200	97000	97000	97000	97000	10
331	20230725	140400	2160328200	97000	96700	97000	96700	70
332	20230725	140300	2153554300	96700	96800	96900	96700	32
333	20230725	140200	2150456400	96900	96900	96900	96900	1
334	20230725	140100	2150359500	96900	96900	96900	96900	40
335	20230725	140000	2146483500	96800	97000	97000	96800	4
336	20230725	135900	2146095900	96900	96900	97000	96900	65
337	20230725	135800	2139796900	97000	97000	97000	96800	85
338	20230725	135700	2131563500	97000	96900	97000	96900	23
339	20230725	135600	2129332700	97000	97000	97000	97000	16
340	20230725	135500	2127780700	97100	97100	97100	97100	15
341	20230725	135400	2126324200	97000	96800	97000	96800	96
342	20230725	135300	2117013300	96800	96800	96800	96800	9
343	20230725	135200	2116142100	96800	96700	96800	96700	3
344	20230725	135100	2115851800	96800	96600	96800	96600	24
345	20230725	135000	2113528800	96800	96700	96800	96700	106
346	20230725	134900	2103275800	96700	96700	96700	96700	12
347	20230725	134800	2102115400	96700	96700	96700	96700	12
348	20230725	134700	2100955000	96600	96600	96600	96600	13
349	20230725	134600	2099699200	96700	96700	96700	96700	19
350	20230725	134500	2097861900	96700	96700	96700	96700	12
351	20230725	134400	2096701500	96700	96700	96700	96600	10
352	20230725	134300	2095734600	96700	96600	96700	96600	3
353	20230725	134200	2095444700	96600	96600	96600	96600	0
354	20230725	134100	2095444700	96600	96600	96600	96600	2
355	20230725	134000	2095251500	96700	96700	96700	96700	5
356	20230725	133900	2094768000	96700	96700	96700	96700	24
357	20230725	133800	2092447200	96700	96800	96800	96700	88
358	20230725	133700	2083929500	96900	96900	96900	96900	20
359	20230725	133600	2081991500	97000	96900	97000	96800	40
360	20230725	133500	2078117600	96900	96800	97000	96800	39
361	20230725	133400	2074337900	96800	96800	96800	96800	1
362	20230725	133300	2074241100	97000	97000	97000	97000	0
363	20230725	133200	2074241100	97000	96800	97000	96800	17
364	20230725	133100	2072593700	97000	96800	97000	96800	18
365	20230725	133000	2070850300	97000	97000	97000	97000	1
366	20230725	132900	2070753300	96700	96700	96700	96700	1
367	20230725	132800	2070656600	96700	96700	96700	96700	11
368	20230725	132700	2069592900	96600	96600	96600	96600	0
369	20230725	132600	2069592900	96600	96600	96600	96600	1
370	20230725	132500	2069496300	96600	96900	97200	96600	187
371	20230725	132400	2051404900	96900	96900	96900	96900	9
372	20230725	132300	2050532800	96900	96900	96900	96900	78
373	20230725	132200	2042974600	97100	97100	97200	97100	58
374	20230725	132100	2037342200	97100	96900	97200	96900	19
375	20230725	132000	2035498600	96900	96800	96900	96800	2
376	20230725	131900	2035304900	96700	97100	97200	96700	199
377	20230725	131800	2016041200	97100	96800	97100	96800	6
378	20230725	131700	2015459500	96800	96800	96800	96800	1
379	20230725	131600	2015362700	97200	97200	97200	96800	35
380	20230725	131500	2011961500	97200	97200	97200	97200	1
381	20230725	131400	2011864300	97200	97200	97200	97200	0
382	20230725	131300	2011864300	97200	96800	97200	96800	5
383	20230725	131200	2011379300	97400	97200	97400	97200	351
384	20230725	131100	1977228000	97200	97000	97200	97000	60
385	20230725	131000	1971406400	96700	96700	96700	96700	5
386	20230725	130900	1970922900	96700	96700	97000	96700	3
387	20230725	130800	1970632500	96700	96700	96700	96700	0
388	20230725	130700	1970632500	96700	96700	96700	96700	0
389	20230725	130600	1970632500	96700	96700	96700	96700	1
390	20230725	130500	1970535800	97300	97300	97300	96700	31
391	20230725	130400	1967533000	97200	97200	97200	97200	11
392	20230725	130300	1966463800	97100	96600	97100	96600	26
393	20230725	130200	1963949700	96600	97200	97200	96600	12
394	20230725	130100	1962789900	97300	96600	97300	96500	1330
395	20230725	130000	1834357200	96600	96600	96700	96600	213
396	20230725	125900	1813780000	96600	96600	96600	96600	0
397	20230725	125800	1813780000	96600	96800	96800	96600	43
398	20230725	125700	1809620400	96800	97000	97200	96500	305
399	20230725	125600	1780043600	97000	96500	97000	96400	221
400	20230725	125500	1758713100	97000	97000	97000	97000	58
401	20230725	125400	1753087100	97000	96700	97000	96500	489
402	20230725	125300	1705841300	97000	96800	97000	96800	36
403	20230725	125200	1702355500	97000	96800	97000	96800	188
404	20230725	125100	1684154300	96900	96900	97000	96900	15
405	20230725	125000	1682700300	96800	96900	96900	96800	21
406	20230725	124900	1680665600	96900	96900	97000	96900	17
407	20230725	124800	1679017700	96800	96800	96800	96800	0
408	20230725	124700	1679017700	96800	96800	97000	96800	25
409	20230725	124600	1676596900	97000	97000	97000	97000	0
410	20230725	124500	1676596900	97000	96900	97000	96900	102
411	20230725	124400	1666712500	96900	97000	97000	96900	3
412	20230725	124300	1666421700	97000	97000	97000	96900	32
413	20230725	124200	1663317800	97000	97000	97000	97000	0
414	20230725	124100	1663317800	97000	97000	97100	97000	26
415	20230725	124000	1660795300	97000	97000	97000	97000	49
416	20230725	123900	1656042300	97000	97000	97000	97000	7
417	20230725	123800	1655363300	96900	96900	96900	96900	2
418	20230725	123700	1655169500	97000	96900	97000	96900	9
419	20230725	123600	1654297300	97000	97000	97000	97000	14
420	20230725	123500	1652939300	97000	97000	97000	97000	10
421	20230725	123400	1651969300	96800	97000	97000	96800	3
422	20230725	123300	1651678700	97000	96900	97000	96900	61
423	20230725	123200	1645766900	96900	96900	96900	96900	1
424	20230725	123100	1645670000	96700	96800	96900	96700	78
425	20230725	123000	1638123400	96700	96700	96700	96700	0
426	20230725	122900	1638123400	96700	96700	96700	96700	0
427	20230725	122800	1638123400	96700	96700	96700	96700	2
428	20230725	122700	1637930000	96700	96700	96700	96700	1
429	20230725	122600	1637833300	96700	96700	96700	96700	1
430	20230725	122500	1637736600	96700	96800	96900	96700	25
431	20230725	122400	1635316200	96900	96700	96900	96700	111
432	20230725	122300	1624581000	96700	96700	96700	96700	0
433	20230725	122200	1624581000	96700	96700	96700	96700	13
434	20230725	122100	1623323900	96900	96900	96900	96900	0
435	20230725	122000	1623323900	96900	96900	96900	96900	11
436	20230725	121900	1622258000	96700	96700	96700	96700	1
437	20230725	121800	1622161300	96700	96800	96800	96700	15
438	20230725	121700	1620710700	96700	96700	97000	96700	43
439	20230725	121600	1616550700	96900	96700	96900	96700	76
440	20230725	121500	1609200300	96700	96900	96900	96700	3
441	20230725	121400	1608910000	97000	97000	97000	97000	0
442	20230725	121300	1608910000	97000	96700	97000	96700	67
443	20230725	121200	1602429000	96700	96700	96700	96700	1
444	20230725	121100	1602332300	96700	96700	96700	96700	5
445	20230725	121000	1601848800	96700	96700	96700	96700	0
446	20230725	120900	1601848800	96700	96700	96700	96700	2
447	20230725	120800	1601655400	97000	97000	97000	97000	0
448	20230725	120700	1601655400	97000	96900	97000	96900	49
449	20230725	120600	1596906500	96900	97000	97000	96900	16
450	20230725	120500	1595354600	96900	96900	96900	96900	0
451	20230725	120400	1595354600	96900	96900	96900	96900	69
452	20230725	120300	1588668500	96900	96900	96900	96900	2
453	20230725	120200	1588474700	97000	97000	97100	97000	214
454	20230725	120100	1567715000	97100	97000	97100	97000	30
455	20230725	120000	1564804000	97000	97000	97000	97000	2
456	20230725	115900	1564610000	97100	96900	97100	96900	51
457	20230725	115800	1559661700	96700	96700	96700	96700	0
458	20230725	115700	1559661700	96700	96700	96700	96700	0
459	20230725	115600	1559661700	96700	96700	96700	96700	1
460	20230725	115500	1559565000	97000	96700	97000	96700	31
461	20230725	115400	1556566600	97100	96900	97100	96900	11
462	20230725	115300	1555499200	96800	96900	96900	96800	150
463	20230725	115200	1540978700	96900	97000	97000	96900	45
464	20230725	115100	1536615700	97000	97000	97000	97000	103
465	20230725	115000	1526624700	97000	97000	97000	97000	2
466	20230725	114900	1526430700	97000	97000	97000	97000	0
467	20230725	114800	1526430700	97000	97100	97100	97000	2
468	20230725	114700	1526236600	97000	97000	97000	97000	11
469	20230725	114600	1525169600	97000	97000	97000	97000	2
470	20230725	114500	1524975600	97100	96900	97100	96900	10
471	20230725	114400	1524004800	96900	96900	96900	96900	1
472	20230725	114300	1523907900	97100	97100	97200	97000	267
473	20230725	114200	1498004900	97100	97100	97100	97100	8
474	20230725	114100	1497228100	97100	97100	97200	97100	131
475	20230725	114000	1484507300	97200	97200	97200	97200	2
476	20230725	113900	1484312900	97200	97200	97200	97200	43
477	20230725	113800	1480133300	97200	97200	97200	97200	6
478	20230725	113700	1479550100	97100	97300	97300	97100	5
479	20230725	113600	1479064000	97300	97300	97300	97300	0
480	20230725	113500	1479064000	97300	97300	97300	97300	10
481	20230725	113400	1478091000	97300	97000	97300	97000	45
482	20230725	113300	1473720800	97200	97000	97200	97000	13
483	20230725	113200	1472458000	97200	97200	97200	97200	12
484	20230725	113100	1471291600	97200	97200	97300	97100	57
485	20230725	113000	1465750800	97200	97200	97300	97200	6
486	20230725	112900	1465167500	97000	97000	97000	97000	0
487	20230725	112800	1465167500	97000	97200	97300	97000	5
488	20230725	112700	1464681400	97300	97000	97300	96900	171
489	20230725	112600	1448107000	97200	97000	97200	97000	47
490	20230725	112500	1443546400	97200	97300	97300	97100	115
491	20230725	112400	1432374700	97300	97400	97400	97300	138
492	20230725	112300	1418946400	97400	97400	97400	97300	84
493	20230725	112200	1410770800	97400	97400	97400	97300	31
494	20230725	112100	1407751800	97400	97400	97400	97300	32
495	20230725	112000	1404635800	97400	97300	97400	97300	202
496	20230725	111900	1384962100	97300	97300	97400	97300	35
497	20230725	111800	1381555400	97200	97400	97400	97200	86
498	20230725	111700	1373179200	97400	97400	97400	97200	60
499	20230725	111600	1367337800	97300	97300	97300	97200	293
500	20230725	111500	1338829400	97200	97200	97300	97200	22
501	20230725	111400	1336689400	97300	97200	97300	97200	70
502	20230725	111300	1329882400	97200	97200	97200	97200	69
503	20230725	111200	1323175600	97100	97200	97200	97100	2
504	20230725	111100	1322981300	97200	97100	97200	97100	41
505	20230725	111000	1318998600	97100	97000	97100	97000	128
506	20230725	110900	1306581300	97000	96800	97000	96800	13
507	20230725	110800	1305320500	96800	96900	97000	96800	77
508	20230725	110700	1297858500	96800	96800	96800	96800	19
509	20230725	110600	1296019300	96800	96800	96800	96800	3
510	20230725	110500	1295728900	96800	96800	96800	96800	1
511	20230725	110400	1295632100	96900	96900	96900	96800	132
512	20230725	110300	1282846500	96800	96800	96800	96800	18
513	20230725	110200	1281104100	96900	96900	96900	96800	32
514	20230725	110100	1278004500	96900	96900	97000	96800	53
515	20230725	110000	1272868800	97000	97000	97000	96900	15
516	20230725	105900	1271413900	97000	96900	97000	96900	9
517	20230725	105800	1270541100	97000	97000	97000	97000	31
518	20230725	105700	1267534100	97000	96900	97000	96900	65
519	20230725	105600	1261233400	96900	96900	97000	96900	111
520	20230725	105500	1250476300	96900	96900	96900	96900	31
521	20230725	105400	1247472400	96900	96900	96900	96900	0
522	20230725	105300	1247472400	96900	96900	96900	96800	35
523	20230725	105200	1244082000	96900	96900	96900	96900	46
524	20230725	105100	1239624600	96800	96900	96900	96800	9
525	20230725	105000	1238752700	96900	96900	96900	96800	31
526	20230725	104900	1235749000	96900	96900	96900	96800	55
527	20230725	104800	1230421500	96900	96900	97000	96900	42
528	20230725	104700	1226351600	97000	96900	97000	96800	67
529	20230725	104600	1219857900	96900	96900	96900	96900	69
530	20230725	104500	1213171800	96900	96900	96900	96900	2
531	20230725	104400	1212978000	96900	96800	96900	96800	42
532	20230725	104300	1208911900	96800	96700	96800	96700	5
533	20230725	104200	1208428000	96900	96700	96900	96700	48
534	20230725	104100	1203785000	96700	96700	96700	96700	20
535	20230725	104000	1201851000	96700	96900	96900	96700	25
536	20230725	103900	1199430900	96900	96900	97000	96900	282
537	20230725	103800	1172102100	96900	97000	97000	96900	4
538	20230725	103700	1171714200	97000	97000	97000	96900	33
539	20230725	103600	1168513400	97100	97000	97100	97000	272
540	20230725	103500	1142129200	96900	96800	97000	96800	173
541	20230725	103400	1125370300	96800	96900	97000	96800	150
542	20230725	103300	1110839300	97000	96900	97000	96900	130
543	20230725	103200	1098240600	96900	96700	96900	96700	56
544	20230725	103100	1092814400	96700	97000	97000	96700	2
545	20230725	103000	1092620700	97000	96900	97000	96900	107
546	20230725	102900	1082250800	96900	96900	96900	96900	15
547	20230725	102800	1080797300	96700	96900	96900	96700	24
548	20230725	102700	1078472700	96900	96900	96900	96900	0
549	20230725	102600	1078472700	96900	96600	96900	96600	13
550	20230725	102500	1077213300	96800	96700	96900	96700	64
551	20230725	102400	1071017600	96700	96900	96900	96700	35
552	20230725	102300	1067629000	96900	96900	96900	96900	49
553	20230725	102200	1062880900	96900	96800	96900	96500	19
554	20230725	102100	1061040800	96600	96500	96600	96500	36
555	20230725	102000	1057563300	96900	96900	96900	96500	72
556	20230725	101900	1050596800	96500	96700	96700	96500	13
557	20230725	101800	1049341000	96800	96600	96800	96600	14
558	20230725	101700	1047986000	96500	96900	97000	96500	60
559	20230725	101600	1042167900	97000	96800	97000	96800	409
560	20230725	101500	1002516400	96800	96700	96900	96700	293
561	20230725	101400	974152500	96700	96600	96700	96600	34
562	20230725	101300	970866200	96800	96500	96800	96500	145
563	20230725	101200	956866700	96500	96400	96500	96400	3
564	20230725	101100	956577400	96600	96500	96600	96500	46
565	20230725	101000	952137600	96500	96500	96500	96500	63
566	20230725	100900	946058100	96500	96500	96500	96500	1
567	20230725	100800	945961600	96600	96600	96600	96500	124
568	20230725	100700	933989600	96600	96600	96600	96600	30
569	20230725	100600	931091600	96700	96600	96800	96600	105
570	20230725	100500	920939300	96500	96600	96600	96500	32
571	20230725	100400	917848200	96600	96600	96600	96600	60
572	20230725	100300	912052200	96600	96300	96600	96300	134
573	20230725	100200	899130000	96200	96200	96400	96000	176
574	20230725	100100	882180700	95800	95800	95800	95800	0
575	20230725	100000	882180700	95800	96300	96300	95700	6
576	20230725	095900	881605700	96300	95700	96400	95700	1269
577	20230725	095800	759972700	95700	95700	95800	95700	91
578	20230725	095700	751258000	95600	95500	95800	95400	215
579	20230725	095600	730721000	95500	95300	95500	95300	184
580	20230725	095500	713177400	95300	95100	95300	95000	631
581	20230725	095400	653157200	95000	95100	95200	95000	341
582	20230725	095300	620730100	95100	95100	95200	95100	80
583	20230725	095200	613116300	95200	95300	95300	95100	29
584	20230725	095100	610357000	95200	95300	95300	95100	120
585	20230725	095000	598931200	95400	95400	95400	95200	469
586	20230725	094900	554225500	95400	95400	95400	95400	55
587	20230725	094800	548978500	95400	95500	95500	95400	18
588	20230725	094700	547261200	95400	95400	95400	95400	14
589	20230725	094600	545925600	95500	95400	95500	95300	34
590	20230725	094500	542681900	95400	95500	95500	95400	370
591	20230725	094400	507352000	95600	95600	95600	95600	38
592	20230725	094300	503719200	95600	95600	95600	95600	14
593	20230725	094200	502380800	95500	95800	96100	95300	752
594	20230725	094100	430369800	95900	95900	96100	95900	28
595	20230725	094000	427683200	96100	95900	96100	95800	255
596	20230725	093900	403235000	96100	95900	96100	95900	108
597	20230725	093800	392876400	95900	95900	96200	95900	60
598	20230725	093700	387120600	96200	96100	96200	96000	369
599	20230725	093600	351655400	96200	96300	96300	96200	3
600	20230725	093500	351366700	96300	96200	96300	96200	79
601	20230725	093400	343765600	96300	96300	96300	96100	25
602	20230725	093300	341361500	96300	96300	96300	96300	12
603	20230725	093200	340205900	96300	96300	96300	96300	18
604	20230725	093100	338472500	96300	96100	96300	96100	25
605	20230725	093000	336069000	96100	96100	96100	96100	10
606	20230725	092900	335108000	96300	96200	96300	96100	107
607	20230725	092800	324820800	96100	96100	96100	96100	3
608	20230725	092700	324532500	96000	96100	96100	96000	52
609	20230725	092600	319539100	96200	96300	96300	96200	13
610	20230725	092500	318287300	96300	96200	96300	96200	41
611	20230725	092400	314342500	96300	96100	96300	96100	45
612	20230725	092300	310016200	96200	96200	96300	96200	72
613	20230725	092200	303089200	96200	96100	96200	96000	58
614	20230725	092100	297515100	96300	96400	96400	96300	5
615	20230725	092000	297033500	96500	96400	96500	96000	48
616	20230725	091900	292415100	96800	96800	96800	96800	10
617	20230725	091800	291447100	96800	96900	96900	96800	55
618	20230725	091700	286121500	96900	96300	96900	96300	428
619	20230725	091600	244786200	96300	96200	96300	95800	104
620	20230725	091500	234786300	96100	95900	96100	95800	150
621	20230725	091400	220410000	95800	96100	96300	95800	253
622	20230725	091300	196124300	96100	96100	96300	96100	49
623	20230725	091200	191413300	96200	96000	96200	96000	17
624	20230725	091100	189778100	96100	96100	96200	96100	57
625	20230725	091000	184300300	96300	96000	96300	96000	114
626	20230725	090900	173353600	96100	96100	96300	96000	220
627	20230725	090800	152217600	96000	96100	96200	95900	163
628	20230725	090700	136565700	96200	96200	96400	96000	552
629	20230725	090600	83491300	96200	96100	96300	96000	123
630	20230725	090500	71672700	96200	96300	96300	96000	63
631	20230725	090400	65611200	96300	96500	96500	96000	89
632	20230725	090300	57045300	96000	95900	96500	95900	95
633	20230725	090200	47905700	95800	96100	96100	95800	131
634	20230725	090100	35338300	96100	96500	96700	96100	165
635	20230725	090000	19473300	96500	96400	96500	96100	202