KissMeData/069620/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193700	2678057100	93500	93500	93500	93500	1475
3	20230705	193600	2678057100	93500	93500	93500	93500	0
4	20230705	193500	2678057100	93500	93500	93500	93500	0
5	20230705	193400	2678057100	93500	93500	93500	93500	0
6	20230705	193300	2678057100	93500	93500	93500	93500	0
7	20230705	193200	2678057100	93500	93500	93500	93500	0
8	20230705	193100	2678057100	93500	93500	93500	93500	0
9	20230705	193000	2678057100	93500	93500	93500	93500	0
10	20230705	192900	2678057100	93500	93500	93500	93500	0
11	20230705	192800	2678057100	93500	93500	93500	93500	0
12	20230705	192700	2678057100	93500	93500	93500	93500	0
13	20230705	192600	2678057100	93500	93500	93500	93500	0
14	20230705	192500	2678057100	93500	93500	93500	93500	0
15	20230705	192400	2678057100	93500	93500	93500	93500	0
16	20230705	192300	2678057100	93500	93500	93500	93500	0
17	20230705	192200	2678057100	93500	93500	93500	93500	0
18	20230705	192100	2678057100	93500	93500	93500	93500	0
19	20230705	192000	2678057100	93500	93500	93500	93500	0
20	20230705	191900	2678057100	93500	93500	93500	93500	0
21	20230705	191800	2678057100	93500	93500	93500	93500	0
22	20230705	191700	2678057100	93500	93500	93500	93500	0
23	20230705	191600	2678057100	93500	93500	93500	93500	0
24	20230705	191500	2678057100	93500	93500	93500	93500	0
25	20230705	191400	2678057100	93500	93500	93500	93500	0
26	20230705	191300	2678057100	93500	93500	93500	93500	0
27	20230705	191200	2678057100	93500	93500	93500	93500	0
28	20230705	191100	2678057100	93500	93500	93500	93500	0
29	20230705	191000	2678057100	93500	93500	93500	93500	0
30	20230705	190900	2678057100	93500	93500	93500	93500	0
31	20230705	190800	2678057100	93500	93500	93500	93500	0
32	20230705	190700	2678057100	93500	93500	93500	93500	1475
33	20230705	190600	2678057100	93500	93500	93500	93500	0
34	20230705	190500	2678057100	93500	93500	93500	93500	0
35	20230705	190400	2678057100	93500	93500	93500	93500	0
36	20230705	190300	2678057100	93500	93500	93500	93500	0
37	20230705	190200	2678057100	93500	93500	93500	93500	0
38	20230705	190100	2678057100	93500	93500	93500	93500	0
39	20230705	190000	2678057100	93500	93500	93500	93500	0
40	20230705	185900	2678057100	93500	93500	93500	93500	0
41	20230705	185800	2678057100	93500	93500	93500	93500	0
42	20230705	185700	2678057100	93500	93500	93500	93500	0
43	20230705	185600	2678057100	93500	93500	93500	93500	0
44	20230705	185500	2678057100	93500	93500	93500	93500	0
45	20230705	185400	2678057100	93500	93500	93500	93500	0
46	20230705	185300	2678057100	93500	93500	93500	93500	0
47	20230705	185200	2678057100	93500	93500	93500	93500	0
48	20230705	185100	2678057100	93500	93500	93500	93500	0
49	20230705	185000	2678057100	93500	93500	93500	93500	0
50	20230705	184900	2678057100	93500	93500	93500	93500	0
51	20230705	184800	2678057100	93500	93500	93500	93500	0
52	20230705	184700	2678057100	93500	93500	93500	93500	0
53	20230705	184600	2678057100	93500	93500	93500	93500	0
54	20230705	184500	2678057100	93500	93500	93500	93500	0
55	20230705	184400	2678057100	93500	93500	93500	93500	0
56	20230705	184300	2678057100	93500	93500	93500	93500	0
57	20230705	184200	2678057100	93500	93500	93500	93500	0
58	20230705	184100	2678057100	93500	93500	93500	93500	0
59	20230705	184000	2678057100	93500	93500	93500	93500	0
60	20230705	183900	2678057100	93500	93500	93500	93500	0
61	20230705	183800	2678057100	93500	93500	93500	93500	0
62	20230705	183700	2678057100	93500	93500	93500	93500	1475
63	20230705	183600	2678057100	93500	93500	93500	93500	0
64	20230705	183500	2678057100	93500	93500	93500	93500	0
65	20230705	183400	2678057100	93500	93500	93500	93500	0
66	20230705	183300	2678057100	93500	93500	93500	93500	0
67	20230705	183200	2678057100	93500	93500	93500	93500	0
68	20230705	183100	2678057100	93500	93500	93500	93500	0
69	20230705	183000	2678057100	93500	93500	93500	93500	0
70	20230705	182900	2678057100	93500	93500	93500	93500	0
71	20230705	182800	2678057100	93500	93500	93500	93500	0
72	20230705	182700	2678057100	93500	93500	93500	93500	0
73	20230705	182600	2678057100	93500	93500	93500	93500	0
74	20230705	182500	2678057100	93500	93500	93500	93500	0
75	20230705	182400	2678057100	93500	93500	93500	93500	0
76	20230705	182300	2678057100	93500	93500	93500	93500	0
77	20230705	182200	2678057100	93500	93500	93500	93500	0
78	20230705	182100	2678057100	93500	93500	93500	93500	0
79	20230705	182000	2678057100	93500	93500	93500	93500	0
80	20230705	181900	2678057100	93500	93500	93500	93500	0
81	20230705	181800	2678057100	93500	93500	93500	93500	0
82	20230705	181700	2678057100	93500	93500	93500	93500	0
83	20230705	181600	2678057100	93500	93500	93500	93500	0
84	20230705	181500	2678057100	93500	93500	93500	93500	0
85	20230705	181400	2678057100	93500	93500	93500	93500	0
86	20230705	181300	2678057100	93500	93500	93500	93500	0
87	20230705	181200	2678057100	93500	93500	93500	93500	0
88	20230705	181100	2678057100	93500	93500	93500	93500	0
89	20230705	181000	2678057100	93500	93500	93500	93500	0
90	20230705	180900	2678057100	93500	93500	93500	93500	0
91	20230705	180800	2678057100	93500	93500	93500	93500	0
92	20230705	180700	2678057100	93500	93500	93500	93500	1475
93	20230705	180600	2678057100	93500	93500	93500	93500	0
94	20230705	180500	2678057100	93500	93500	93500	93500	0
95	20230705	180400	2678057100	93500	93500	93500	93500	0
96	20230705	180300	2678057100	93500	93500	93500	93500	0
97	20230705	180200	2678057100	93500	93500	93500	93500	0
98	20230705	180100	2678057100	93500	93500	93500	93500	0
99	20230705	180000	2678057100	93500	93500	93500	93500	0
100	20230705	175900	2678057100	93500	93500	93500	93500	0
101	20230705	175800	2678057100	93500	93500	93500	93500	0
102	20230705	175700	2678057100	93500	93500	93500	93500	0
103	20230705	175600	2678057100	93500	93500	93500	93500	0
104	20230705	175500	2678057100	93500	93500	93500	93500	0
105	20230705	175400	2678057100	93500	93500	93500	93500	0
106	20230705	175300	2678057100	93500	93500	93500	93500	0
107	20230705	175200	2678057100	93500	93500	93500	93500	0
108	20230705	175100	2678057100	93500	93500	93500	93500	0
109	20230705	175000	2678057100	93500	93500	93500	93500	0
110	20230705	174900	2678057100	93500	93500	93500	93500	0
111	20230705	174800	2678057100	93500	93500	93500	93500	0
112	20230705	174700	2678057100	93500	93500	93500	93500	0
113	20230705	174600	2678057100	93500	93500	93500	93500	0
114	20230705	174500	2678057100	93500	93500	93500	93500	0
115	20230705	174400	2678057100	93500	93500	93500	93500	0
116	20230705	174300	2678057100	93500	93500	93500	93500	0
117	20230705	174200	2678057100	93500	93500	93500	93500	0
118	20230705	174100	2678057100	93500	93500	93500	93500	0
119	20230705	174000	2678057100	93500	93500	93500	93500	0
120	20230705	173900	2678057100	93500	93500	93500	93500	0
121	20230705	173800	2678057100	93500	93500	93500	93500	0
122	20230705	173700	2678057100	93500	93500	93500	93500	1475
123	20230705	173600	2678057100	93500	93500	93500	93500	0
124	20230705	173500	2678057100	93500	93500	93500	93500	0
125	20230705	173400	2678057100	93500	93500	93500	93500	0
126	20230705	173300	2678057100	93500	93500	93500	93500	0
127	20230705	173200	2678057100	93500	93500	93500	93500	0
128	20230705	173100	2678057100	93500	93500	93500	93500	0
129	20230705	173000	2678057100	93500	93500	93500	93500	0
130	20230705	172900	2678057100	93500	93500	93500	93500	0
131	20230705	172800	2678057100	93500	93500	93500	93500	0
132	20230705	172700	2678057100	93500	93500	93500	93500	0
133	20230705	172600	2678057100	93500	93500	93500	93500	0
134	20230705	172500	2678057100	93500	93500	93500	93500	0
135	20230705	172400	2678057100	93500	93500	93500	93500	0
136	20230705	172300	2678057100	93500	93500	93500	93500	0
137	20230705	172200	2678057100	93500	93500	93500	93500	0
138	20230705	172100	2678057100	93500	93500	93500	93500	0
139	20230705	172000	2678057100	93500	93500	93500	93500	0
140	20230705	171900	2678057100	93500	93500	93500	93500	0
141	20230705	171800	2678057100	93500	93500	93500	93500	0
142	20230705	171700	2678057100	93500	93500	93500	93500	0
143	20230705	171600	2678057100	93500	93500	93500	93500	0
144	20230705	171500	2678057100	93500	93500	93500	93500	0
145	20230705	171400	2678057100	93500	93500	93500	93500	0
146	20230705	171300	2678057100	93500	93500	93500	93500	0
147	20230705	171200	2678057100	93500	93500	93500	93500	0
148	20230705	171100	2678057100	93500	93500	93500	93500	0
149	20230705	171000	2678057100	93500	93500	93500	93500	0
150	20230705	170900	2678057100	93500	93500	93500	93500	0
151	20230705	170800	2678057100	93500	93500	93500	93500	0
152	20230705	170700	2678057100	93500	93500	93500	93500	1475
153	20230705	170600	2678057100	93500	93500	93500	93500	0
154	20230705	170500	2678057100	93500	93500	93500	93500	0
155	20230705	170400	2678057100	93500	93500	93500	93500	0
156	20230705	170300	2678057100	93500	93500	93500	93500	0
157	20230705	170200	2678057100	93500	93500	93500	93500	0
158	20230705	170100	2678057100	93500	93500	93500	93500	0
159	20230705	170000	2678057100	93500	93500	93500	93500	0
160	20230705	165900	2678057100	93500	93500	93500	93500	0
161	20230705	165800	2678057100	93500	93500	93500	93500	0
162	20230705	165700	2678057100	93500	93500	93500	93500	0
163	20230705	165600	2678057100	93500	93500	93500	93500	0
164	20230705	165500	2678057100	93500	93500	93500	93500	0
165	20230705	165400	2678057100	93500	93500	93500	93500	0
166	20230705	165300	2678057100	93500	93500	93500	93500	0
167	20230705	165200	2678057100	93500	93500	93500	93500	0
168	20230705	165100	2678057100	93500	93500	93500	93500	0
169	20230705	165000	2678057100	93500	93500	93500	93500	0
170	20230705	164900	2678057100	93500	93500	93500	93500	0
171	20230705	164800	2678057100	93500	93500	93500	93500	0
172	20230705	164700	2678057100	93500	93500	93500	93500	0
173	20230705	164600	2678057100	93500	93500	93500	93500	0
174	20230705	164500	2678057100	93500	93500	93500	93500	0
175	20230705	164400	2678057100	93500	93500	93500	93500	0
176	20230705	164300	2678057100	93500	93500	93500	93500	0
177	20230705	164200	2678057100	93500	93500	93500	93500	0
178	20230705	164100	2678057100	93500	93500	93500	93500	0
179	20230705	164000	2678057100	93500	93500	93500	93500	0
180	20230705	163900	2678057100	93500	93500	93500	93500	0
181	20230705	163800	2678057100	93500	93500	93500	93500	0
182	20230705	163700	2678057100	93500	93500	93500	93500	1475
183	20230705	163600	2678057100	93500	93500	93500	93500	0
184	20230705	163500	2678057100	93500	93500	93500	93500	0
185	20230705	163400	2678057100	93500	93500	93500	93500	0
186	20230705	163300	2678057100	93500	93500	93500	93500	0
187	20230705	163200	2678057100	93500	93500	93500	93500	0
188	20230705	163100	2678057100	93500	93500	93500	93500	0
189	20230705	163000	2678057100	93500	93500	93500	93500	0
190	20230705	162900	2678057100	93500	93500	93500	93500	0
191	20230705	162800	2678057100	93500	93500	93500	93500	0
192	20230705	162700	2678057100	93500	93500	93500	93500	0
193	20230705	162600	2678057100	93500	93500	93500	93500	0
194	20230705	162500	2678057100	93500	93500	93500	93500	0
195	20230705	162400	2678057100	93500	93500	93500	93500	0
196	20230705	162300	2678057100	93500	93500	93500	93500	0
197	20230705	162200	2678057100	93500	93500	93500	93500	0
198	20230705	162100	2678057100	93500	93500	93500	93500	0
199	20230705	162000	2678057100	93500	93500	93500	93500	0
200	20230705	161900	2678057100	93500	93500	93500	93500	0
201	20230705	161800	2678057100	93500	93500	93500	93500	0
202	20230705	161700	2678057100	93500	93500	93500	93500	0
203	20230705	161600	2678057100	93500	93500	93500	93500	0
204	20230705	161500	2678057100	93500	93500	93500	93500	0
205	20230705	161400	2678057100	93500	93500	93500	93500	0
206	20230705	161300	2678057100	93500	93500	93500	93500	0
207	20230705	161200	2678057100	93500	93500	93500	93500	0
208	20230705	161100	2678057100	93500	93500	93500	93500	0
209	20230705	161000	2678057100	93500	93500	93500	93500	0
210	20230705	160900	2678057100	93500	93500	93500	93500	0
211	20230705	160800	2678057100	93500	93500	93500	93500	0
212	20230705	160700	2678057100	93500	93500	93500	93500	1475
213	20230705	160600	2678057100	93500	93500	93500	93500	0
214	20230705	160500	2678057100	93500	93500	93500	93500	0
215	20230705	160400	2678057100	93500	93500	93500	93500	0
216	20230705	160300	2678057100	93500	93500	93500	93500	0
217	20230705	160200	2678057100	93500	93500	93500	93500	0
218	20230705	160100	2678057100	93500	93500	93500	93500	0
219	20230705	160000	2678057100	93500	93500	93500	93500	0
220	20230705	155900	2678057100	93500	93500	93500	93500	0
221	20230705	155800	2678057100	93500	93500	93500	93500	0
222	20230705	155700	2678057100	93500	93500	93500	93500	0
223	20230705	155600	2678057100	93500	93500	93500	93500	0
224	20230705	155500	2678057100	93500	93500	93500	93500	0
225	20230705	155400	2678057100	93500	93500	93500	93500	0
226	20230705	155300	2678057100	93500	93500	93500	93500	0
227	20230705	155200	2678057100	93500	93500	93500	93500	0
228	20230705	155100	2678057100	93500	93500	93500	93500	0
229	20230705	155000	2678057100	93500	93500	93500	93500	0
230	20230705	154900	2678057100	93500	93500	93500	93500	0
231	20230705	154800	2678057100	93500	93500	93500	93500	0
232	20230705	154700	2678057100	93500	93500	93500	93500	0
233	20230705	154600	2678057100	93500	93500	93500	93500	0
234	20230705	154500	2678057100	93500	93500	93500	93500	0
235	20230705	154400	2678057100	93500	93500	93500	93500	0
236	20230705	154300	2678057100	93500	93500	93500	93500	0
237	20230705	154200	2678057100	93500	93500	93500	93500	0
238	20230705	154100	2678057100	93500	93500	93500	93500	0
239	20230705	154000	2678057100	93500	93500	93500	93500	0
240	20230705	153900	2678057100	93500	93500	93500	93500	0
241	20230705	153800	2678057100	93500	93500	93500	93500	0
242	20230705	153700	2678057100	93500	93500	93500	93500	1475
243	20230705	153600	2678057100	93500	93500	93500	93500	0
244	20230705	153500	2678057100	93500	93500	93500	93500	0
245	20230705	153400	2678057100	93500	93500	93500	93500	0
246	20230705	153300	2678057100	93500	93500	93500	93500	0
247	20230705	153200	2678057100	93500	93500	93500	93500	0
248	20230705	153100	2678057100	93500	93500	93500	93500	0
249	20230705	153000	2678057100	93500	93500	93500	93500	1475
250	20230705	152900	2540144600	93500	93500	93500	93500	0
251	20230705	152800	2540144600	93500	93500	93500	93500	0
252	20230705	152700	2540144600	93500	93500	93500	93500	0
253	20230705	152600	2540144600	93500	93500	93500	93500	0
254	20230705	152500	2540144600	93500	93500	93500	93500	0
255	20230705	152400	2540144600	93500	93500	93500	93500	0
256	20230705	152300	2540144600	93500	93500	93500	93500	0
257	20230705	152200	2540144600	93500	93500	93500	93500	0
258	20230705	152100	2540144600	93500	93500	93500	93500	0
259	20230705	152000	2540144600	93500	93500	93500	93500	0
260	20230705	151900	2540144600	93500	93300	93500	93300	194
261	20230705	151800	2522013200	93400	93400	93400	93300	35
262	20230705	151700	2518744900	93400	93300	93400	93300	34
263	20230705	151600	2515569400	93300	93300	93400	93300	93
264	20230705	151500	2506889800	93300	93300	93300	93300	7
265	20230705	151400	2506236700	93300	93200	93400	93200	153
266	20230705	151300	2491955100	93300	93200	93300	93200	27
267	20230705	151200	2489437300	93300	93200	93300	93200	122
268	20230705	151100	2478060100	93300	93200	93300	93200	82
269	20230705	151000	2470409800	93200	93300	93400	93200	275
270	20230705	150900	2444751400	93300	93300	93400	93300	86
271	20230705	150800	2436725200	93400	93400	93400	93300	14
272	20230705	150700	2435418000	93400	93300	93400	93300	73
273	20230705	150600	2428606100	93300	93300	93300	93300	3
274	20230705	150500	2428326200	93300	93300	93300	93300	3
275	20230705	150400	2428046300	93300	93400	93400	93300	67
276	20230705	150300	2421794700	93400	93300	93400	93300	29
277	20230705	150200	2419088100	93300	93300	93300	93300	115
278	20230705	150100	2408358600	93300	93300	93400	93200	77
279	20230705	150000	2401174700	93200	93400	93400	93200	129
280	20230705	145900	2389139800	93400	93400	93400	93300	115
281	20230705	145800	2378407900	93400	93300	93400	93300	23
282	20230705	145700	2376261600	93400	93400	93400	93300	94
283	20230705	145600	2367487300	93300	93300	93300	93300	3
284	20230705	145500	2367207400	93300	93300	93400	93300	68
285	20230705	145400	2360862700	93300	93300	93400	93300	49
286	20230705	145300	2356287300	93300	93300	93400	93300	23
287	20230705	145200	2354141300	93300	93300	93300	93300	57
288	20230705	145100	2348823200	93300	93300	93400	93300	27
289	20230705	145000	2346303300	93300	93400	93400	93300	63
290	20230705	144900	2340424400	93300	93400	93400	93300	8
291	20230705	144800	2339677300	93400	93400	93400	93300	66
292	20230705	144700	2333513000	93400	93300	93400	93300	48
293	20230705	144600	2329030100	93300	93300	93300	93300	2
294	20230705	144500	2328843500	93300	93500	93500	93300	107
295	20230705	144400	2318847900	93500	93400	93500	93200	144
296	20230705	144300	2305398700	93400	93300	93400	93300	56
297	20230705	144200	2300173600	93300	93300	93300	93300	33
298	20230705	144100	2297094700	93300	93300	93300	93300	5
299	20230705	144000	2296628200	93300	93300	93400	93300	84
300	20230705	143900	2288787900	93300	93300	93300	93300	39
301	20230705	143800	2285149200	93300	93300	93300	93300	53
302	20230705	143700	2280204300	93300	93400	93400	93300	229
303	20230705	143600	2258825700	93400	93400	93400	93200	84
304	20230705	143500	2250991700	93300	93300	93400	93200	42
305	20230705	143400	2247072900	93300	93200	93300	93200	29
306	20230705	143300	2244367600	93300	93200	93300	93200	71
307	20230705	143200	2237749500	93200	93200	93200	93200	3
308	20230705	143100	2237469900	93200	93200	93200	93200	52
309	20230705	143000	2232623500	93200	93200	93300	93200	18
310	20230705	142900	2230945400	93200	93200	93300	93200	75
311	20230705	142800	2223955200	93200	93200	93200	93200	107
312	20230705	142700	2213982800	93200	93200	93300	93200	200
313	20230705	142600	2195336400	93300	93200	93300	93200	86
314	20230705	142500	2187318000	93200	93200	93200	93200	5
315	20230705	142400	2186852000	93300	93200	93300	93200	68
316	20230705	142300	2180513900	93200	93200	93300	93200	206
317	20230705	142200	2161314400	93200	93200	93300	93200	105
318	20230705	142100	2151518400	93200	93400	93400	93200	74
319	20230705	142000	2144614200	93300	93300	93300	93300	53
320	20230705	141900	2139669300	93300	93300	93300	93300	54
321	20230705	141800	2134631100	93300	93300	93300	93300	2
322	20230705	141700	2134444500	93300	93300	93300	93300	111
323	20230705	141600	2124088200	93300	93300	93300	93300	48
324	20230705	141500	2119609800	93300	93500	93500	93300	42
325	20230705	141400	2115686400	93400	93400	93400	93300	481
326	20230705	141300	2070766200	93300	93300	93400	93300	12
327	20230705	141200	2069646400	93300	93400	93400	93300	68
328	20230705	141100	2063301300	93300	93300	93300	93300	218
329	20230705	141000	2042961900	93300	93300	93300	93300	50
330	20230705	140900	2038296900	93300	93400	93500	93300	594
331	20230705	140800	1982822100	93500	93500	93500	93400	50
332	20230705	140700	1978148300	93500	93500	93500	93400	406
333	20230705	140600	1940192500	93500	93500	93500	93500	4
334	20230705	140500	1939818500	93500	93500	93500	93500	63
335	20230705	140400	1933928000	93600	93500	93600	93500	167
336	20230705	140300	1918313100	93500	93500	93500	93500	194
337	20230705	140200	1900174100	93500	93600	93600	93500	147
338	20230705	140100	1886421500	93600	93600	93700	93600	205
339	20230705	140000	1867233400	93600	93700	93700	93600	106
340	20230705	135900	1857310700	93600	93600	93700	93600	15
341	20230705	135800	1855906500	93600	93500	93600	93500	15
342	20230705	135700	1854502600	93600	93600	93600	93600	43
343	20230705	135600	1850477800	93600	93600	93600	93600	14
344	20230705	135500	1849167400	93600	93500	93700	93500	63
345	20230705	135400	1843275200	93500	93500	93700	93500	25
346	20230705	135300	1840933300	93500	93600	93600	93500	484
347	20230705	135200	1795645400	93600	93600	93600	93600	3
348	20230705	135100	1795364600	93600	93600	93600	93600	230
349	20230705	135000	1773836600	93600	93600	93600	93600	83
350	20230705	134900	1766067800	93600	93700	93700	93600	23
351	20230705	134800	1763913900	93700	93600	93700	93600	55
352	20230705	134700	1758765800	93600	93600	93600	93600	13
353	20230705	134600	1757549000	93600	93600	93600	93600	4
354	20230705	134500	1757174600	93600	93700	93700	93600	125
355	20230705	134400	1745474200	93600	93600	93600	93600	2
356	20230705	134300	1745287000	93600	93600	93700	93600	64
357	20230705	134200	1739296500	93600	93700	93700	93600	24
358	20230705	134100	1737048000	93600	93600	93600	93600	55
359	20230705	134000	1731900000	93600	93600	93600	93600	21
360	20230705	133900	1729934400	93600	93600	93700	93600	129
361	20230705	133800	1717859800	93600	93700	93700	93600	56
362	20230705	133700	1712617800	93600	93600	93600	93600	123
363	20230705	133600	1701105000	93600	93600	93700	93600	142
364	20230705	133500	1687813600	93600	93700	93700	93600	12
365	20230705	133400	1686689600	93600	93700	93700	93600	69
366	20230705	133300	1680231100	93600	93800	93800	93600	364
367	20230705	133200	1646129300	93800	93700	93800	93700	4
368	20230705	133100	1645754400	93700	93700	93800	93700	104
369	20230705	133000	1636009400	93700	93800	93800	93700	18
370	20230705	132900	1634322500	93700	93700	93800	93700	55
371	20230705	132800	1629168800	93700	93800	93800	93700	25
372	20230705	132700	1626826100	93700	93700	93800	93700	21
373	20230705	132600	1624857300	93800	93700	93800	93700	60
374	20230705	132500	1619234600	93700	93700	93800	93700	14
375	20230705	132400	1617922700	93800	93700	93800	93700	61
376	20230705	132300	1612206900	93700	93700	93800	93700	6
377	20230705	132200	1611644600	93700	93800	93800	93700	16
378	20230705	132100	1610145100	93700	93700	93700	93700	53
379	20230705	132000	1605179000	93700	93700	93800	93700	22
380	20230705	131900	1603116700	93700	93800	93800	93700	71
381	20230705	131800	1596463200	93700	93800	93800	93700	11
382	20230705	131700	1595431700	93700	93800	93800	93700	221
383	20230705	131600	1574702200	93800	93900	93900	93800	38
384	20230705	131500	1571135700	93900	93800	93900	93800	11
385	20230705	131400	1570103100	93800	93900	94000	93800	161
386	20230705	131300	1554990100	93900	93900	93900	93900	13
387	20230705	131200	1553769400	93900	93900	94000	93900	65
388	20230705	131100	1547664700	93900	93900	93900	93800	44
389	20230705	131000	1543533400	93800	93900	93900	93800	4
390	20230705	130900	1543158100	93800	93800	93800	93800	63
391	20230705	130800	1537248700	93800	93900	93900	93800	4
392	20230705	130700	1536873400	93800	93800	93800	93700	99
393	20230705	130600	1527588100	93800	93800	93800	93800	12
394	20230705	130500	1526462500	93800	93800	93800	93800	54
395	20230705	130400	1521397300	93900	93800	93900	93800	6
396	20230705	130300	1520834200	93800	93800	93800	93800	12
397	20230705	130200	1519708600	93800	94000	94000	93800	115
398	20230705	130100	1508910200	93900	93800	93900	93800	63
399	20230705	130000	1502994900	93900	93800	93900	93700	169
400	20230705	125900	1487151700	93700	93700	93700	93700	3
401	20230705	125800	1486870600	93800	93800	93800	93700	34
402	20230705	125700	1483681700	93700	93700	93700	93700	63
403	20230705	125600	1477778600	93800	93800	93800	93700	11
404	20230705	125500	1476747000	93700	93800	93800	93700	50
405	20230705	125400	1472057300	93800	93800	93800	93800	19
406	20230705	125300	1470275100	93800	93600	93800	93600	300
407	20230705	125200	1442152700	93600	93600	93600	93600	3
408	20230705	125100	1441871900	93600	93600	93600	93600	12
409	20230705	125000	1440748700	93600	93700	93700	93600	54
410	20230705	124900	1435694200	93600	93600	93600	93600	3
411	20230705	124800	1435413400	93700	93700	93700	93600	63
412	20230705	124700	1429510500	93700	93700	93700	93700	3
413	20230705	124600	1429229400	93700	93600	93700	93600	54
414	20230705	124500	1424169700	93700	93700	93700	93700	21
415	20230705	124400	1422202000	93700	93700	93700	93700	29
416	20230705	124300	1419484700	93700	93700	93700	93700	87
417	20230705	124200	1411332800	93700	93700	93700	93700	14
418	20230705	124100	1410021000	93700	93700	93700	93700	56
419	20230705	124000	1404773800	93700	93700	93700	93700	5
420	20230705	123900	1404305300	93700	93700	93700	93700	15
421	20230705	123800	1402899800	93700	93700	93700	93600	59
422	20230705	123700	1397371600	93700	93600	93700	93600	15
423	20230705	123600	1395966500	93700	93600	93700	93600	53
424	20230705	123500	1391005600	93600	93600	93800	93600	50
425	20230705	123400	1386321800	93600	93700	93700	93600	24
426	20230705	123300	1384073200	93600	93600	93700	93600	56
427	20230705	123200	1378831300	93600	93600	93700	93600	20
428	20230705	123100	1376958500	93600	93700	93700	93600	57
429	20230705	123000	1371622800	93600	93600	93600	93500	108
430	20230705	122900	1361514200	93500	93600	93600	93500	25
431	20230705	122800	1359175400	93600	93600	93600	93500	8
432	20230705	122700	1358426700	93600	93600	93600	93500	117
433	20230705	122600	1347482400	93600	93600	93600	93600	68
434	20230705	122500	1341117600	93600	93600	93600	93500	40
435	20230705	122400	1337374000	93500	93600	93600	93500	68
436	20230705	122300	1331009400	93600	93600	93700	93600	95
437	20230705	122200	1322117000	93600	93600	93600	93600	3
438	20230705	122100	1321836200	93600	93500	93600	93500	235
439	20230705	122000	1299840900	93500	93500	93600	93500	19
440	20230705	121900	1298064100	93500	93600	93600	93500	55
441	20230705	121800	1292916900	93600	93600	93600	93600	4
442	20230705	121700	1292542500	93600	93600	93600	93600	63
443	20230705	121600	1286645700	93600	93600	93600	93600	14
444	20230705	121500	1285335300	93600	93600	93600	93600	4
445	20230705	121400	1284960900	93600	93600	93700	93600	165
446	20230705	121300	1269516700	93600	93600	93600	93600	9
447	20230705	121200	1268674300	93600	93600	93600	93600	72
448	20230705	121100	1261935100	93600	93600	93700	93600	39
449	20230705	121000	1258284200	93600	93600	93600	93600	58
450	20230705	120900	1252855400	93600	93600	93600	93600	66
451	20230705	120800	1246677800	93600	93600	93600	93600	14
452	20230705	120700	1245367400	93600	93600	93700	93600	56
453	20230705	120600	1240125600	93600	93600	93700	93600	9
454	20230705	120500	1239282600	93600	93600	93700	93600	74
455	20230705	120400	1232355900	93600	93600	93700	93600	16
456	20230705	120300	1230857200	93600	93600	93700	93600	3
457	20230705	120200	1230576300	93700	93600	93700	93600	70
458	20230705	120100	1224023700	93600	93600	93700	93600	40
459	20230705	120000	1220279400	93600	93600	93700	93600	64
460	20230705	115900	1214288800	93600	93700	93700	93600	224
461	20230705	115800	1193318500	93700	93700	93700	93700	12
462	20230705	115700	1192194100	93700	93700	93700	93700	129
463	20230705	115600	1180106800	93700	93700	93700	93700	3
464	20230705	115500	1179825700	93700	93700	93700	93700	71
465	20230705	115400	1173173000	93700	93700	93700	93700	3
466	20230705	115300	1172891900	93700	93700	93800	93700	53
467	20230705	115200	1167925700	93800	93700	93800	93700	29
468	20230705	115100	1165207900	93700	93700	93700	93700	8
469	20230705	115000	1164458300	93700	93700	93700	93700	55
470	20230705	114900	1159304800	93700	93700	93700	93700	14
471	20230705	114800	1157993000	93700	93700	93700	93700	152
472	20230705	114700	1143750600	93700	93700	93700	93700	4
473	20230705	114600	1143375800	93700	93700	93700	93700	21
474	20230705	114500	1141408100	93700	93700	93700	93700	53
475	20230705	114400	1136442000	93700	93700	93700	93700	4
476	20230705	114300	1136067200	93700	93700	93800	93700	69
477	20230705	114200	1129601500	93700	93700	93800	93700	6
478	20230705	114100	1129039200	93700	93800	93800	93700	60
479	20230705	114000	1123417100	93700	93700	93700	93700	24
480	20230705	113900	1121168300	93800	93800	93800	93700	18
481	20230705	113800	1119480900	93700	93700	93800	93700	60
482	20230705	113700	1113858300	93800	93700	93800	93700	24
483	20230705	113600	1111609400	93700	93700	93700	93700	58
484	20230705	113500	1106174800	93700	93700	93800	93700	15
485	20230705	113400	1104768200	93800	93700	93800	93600	23
486	20230705	113300	1102613300	93700	93700	93800	93700	78
487	20230705	113200	1095304200	93700	93700	93800	93700	7
488	20230705	113100	1094648100	93700	93700	93800	93600	130
489	20230705	113000	1082467100	93800	93700	93800	93700	55
490	20230705	112900	1077313200	93700	93900	93900	93700	102
491	20230705	112800	1067745600	93800	93900	93900	93800	26
492	20230705	112700	1065306600	93800	93800	93800	93800	255
493	20230705	112600	1041387600	93800	93800	93900	93800	66
494	20230705	112500	1035195800	93800	93900	93900	93800	4
495	20230705	112400	1034820500	93800	93900	93900	93800	109
496	20230705	112300	1024586400	93800	93900	94000	93800	192
497	20230705	112200	1006558800	93900	94100	94100	93900	1321
498	20230705	112100	882375800	94100	94200	94200	94100	37
499	20230705	112000	878892900	94200	94200	94300	94200	16
500	20230705	111900	877385500	94200	94200	94200	94200	54
501	20230705	111800	872298700	94200	94200	94200	94200	15
502	20230705	111700	870885700	94200	94100	94200	94100	10
503	20230705	111600	869944000	94100	94100	94100	94000	15
504	20230705	111500	868532600	94100	94000	94100	94000	51
505	20230705	111400	863734800	94100	94000	94100	94000	34
506	20230705	111300	860537000	94100	94200	94200	94000	416
507	20230705	111200	821406600	94100	94100	94200	94100	26
508	20230705	111100	818959000	94100	94200	94200	94100	316
509	20230705	111000	789195200	94300	94200	94300	94200	62
510	20230705	110900	783348800	94200	94200	94300	94200	15
511	20230705	110800	781935700	94200	94200	94200	94200	3
512	20230705	110700	781653100	94200	94300	94300	94200	92
513	20230705	110600	772977600	94300	94400	94500	94300	77
514	20230705	110500	765708800	94400	94400	94400	94400	2
515	20230705	110400	765520000	94400	94400	94500	94400	6
516	20230705	110300	764953400	94400	94400	94400	94400	15
517	20230705	110200	763537400	94400	94400	94400	94400	12
518	20230705	110100	762404600	94400	94300	94400	94300	5
519	20230705	110000	761932800	94500	94400	94500	94300	88
520	20230705	105900	753626600	94300	94300	94300	94200	75
521	20230705	105800	746557000	94400	94400	94400	94300	33
522	20230705	105700	743442500	94500	94400	94500	94300	15
523	20230705	105600	742026300	94500	94200	94500	94200	21
524	20230705	105500	740043600	94200	94200	94400	94200	23
525	20230705	105400	737874600	94200	94200	94300	94200	50
526	20230705	105300	733161200	94200	94400	94500	94200	181
527	20230705	105200	716090300	94300	94500	94500	94300	21
528	20230705	105100	714107100	94400	94400	94500	94300	96
529	20230705	105000	705044500	94500	94600	94600	94400	121
530	20230705	104900	693605000	94500	94600	94700	94500	49
531	20230705	104800	688969100	94700	94700	94700	94600	159
532	20230705	104700	673915300	94700	94700	94800	94700	36
533	20230705	104600	670503700	94800	94900	94900	94800	14
534	20230705	104500	669175500	94900	94700	94900	94700	13
535	20230705	104400	667942300	94900	94800	94900	94700	18
536	20230705	104300	666235300	94800	94900	94900	94800	17
537	20230705	104200	664622200	94800	94800	94900	94800	7
538	20230705	104100	663958300	94800	94800	94900	94800	14
539	20230705	104000	662630700	94700	94900	94900	94700	16
540	20230705	103900	661113000	94700	94800	94800	94600	12
541	20230705	103800	659976000	94800	94700	94800	94700	14
542	20230705	103700	658649100	94800	94700	94800	94600	10
543	20230705	103600	657702100	94700	94400	94800	94400	73
544	20230705	103500	650791400	94500	94500	94500	94400	25
545	20230705	103400	648429600	94600	94500	94700	94500	45
546	20230705	103300	644172000	94700	94300	94700	94300	82
547	20230705	103200	636426800	94300	94400	94400	94300	21
548	20230705	103100	634444700	94300	94500	94500	94300	27
549	20230705	103000	631895500	94400	94700	94700	94300	595
550	20230705	102900	575725300	94800	94600	94800	94600	15
551	20230705	102800	574304600	94600	94800	94800	94600	22
552	20230705	102700	572221200	94700	94700	94800	94700	40
553	20230705	102600	568431900	94800	94700	94800	94600	12
554	20230705	102500	567295400	94600	94700	94700	94600	14
555	20230705	102400	565970000	94600	94600	94600	94500	29
556	20230705	102300	563227000	94800	94600	94800	94600	14
557	20230705	102200	561901500	94600	94600	94700	94500	18
558	20230705	102100	560197500	94600	94800	94800	94600	31
559	20230705	102000	557259700	94800	94600	94800	94600	22
560	20230705	101900	555176000	94600	94600	94700	94500	9
561	20230705	101800	554324400	94500	94500	94600	94500	26
562	20230705	101700	551867300	94400	94500	94500	94400	17
563	20230705	101600	550261200	94400	94400	94500	94400	17
564	20230705	101500	548655200	94500	94400	94500	94400	21
565	20230705	101400	546671300	94400	94400	94500	94400	86
566	20230705	101300	538552300	94500	94400	94500	94400	27
567	20230705	101200	536001600	94400	94500	94500	94300	188
568	20230705	101100	518254700	94400	94500	94500	94400	20
569	20230705	101000	516365100	94400	94700	94700	94400	82
570	20230705	100900	508617500	94700	94600	94700	94500	112
571	20230705	100800	498031600	94800	94600	94800	94500	45
572	20230705	100700	493771300	94700	94700	94700	94600	33
573	20230705	100600	490648500	94600	94700	94700	94600	20
574	20230705	100500	488754900	94600	94700	94700	94600	12
575	20230705	100400	487618700	94600	94600	94700	94600	56
576	20230705	100300	482318600	94600	94600	94700	94600	6
577	20230705	100200	481750700	94500	94600	94600	94500	73
578	20230705	100100	474846100	94600	94500	94600	94500	19
579	20230705	100000	473049700	94600	94600	94600	94500	14
580	20230705	095900	471725500	94600	94500	94600	94500	16
581	20230705	095800	470212300	94600	94500	94600	94500	11
582	20230705	095700	469171900	94500	94600	94600	94500	18
583	20230705	095600	467469300	94500	94600	94700	94500	30
584	20230705	095500	464632200	94600	94700	94700	94500	19
585	20230705	095400	462834100	94500	94500	94500	94500	53
586	20230705	095300	457825600	94400	94700	94700	94400	118
587	20230705	095200	446683200	94500	94700	94700	94500	379
588	20230705	095100	410855800	94700	94700	94700	94700	7
589	20230705	095000	410192900	94700	94700	94800	94600	21
590	20230705	094900	408203500	94700	94700	94700	94700	8
591	20230705	094800	407445900	94700	94600	94800	94600	71
592	20230705	094700	400725500	94600	94700	94700	94500	450
593	20230705	094600	358185400	94600	94700	94700	94600	67
594	20230705	094500	351840600	94700	94700	94700	94700	7
595	20230705	094400	351177700	94600	94800	94800	94600	191
596	20230705	094300	333105400	94800	94900	94900	94700	76
597	20230705	094200	325905600	94800	94800	94800	94800	1
598	20230705	094100	325810800	94800	94700	94800	94600	61
599	20230705	094000	320035000	94600	94700	94700	94600	38
600	20230705	093900	316439000	94700	94900	94900	94700	68
601	20230705	093800	309995200	94800	95000	95000	94800	92
602	20230705	093700	301264200	95000	95000	95000	95000	23
603	20230705	093600	299079200	95000	95200	95200	95000	53
604	20230705	093500	294041500	95100	95100	95100	95000	23
605	20230705	093400	291855200	95100	95100	95100	95000	28
606	20230705	093300	289192500	95200	95300	95300	95100	27
607	20230705	093200	286622900	95300	95200	95300	95200	29
608	20230705	093100	283861400	95300	95100	95300	95100	10
609	20230705	093000	282909600	95000	94800	95000	94800	149
610	20230705	092900	268768500	94900	94900	94900	94900	12
611	20230705	092800	267629700	94900	94900	94900	94900	3
612	20230705	092700	267345000	94900	94800	94900	94500	247
613	20230705	092600	243958700	94800	94800	94900	94800	42
614	20230705	092500	239975500	94900	94900	94900	94800	50
615	20230705	092400	235233400	94900	94900	94900	94900	18
616	20230705	092300	233525200	94800	94900	94900	94800	61
617	20230705	092200	227740600	94900	94900	94900	94900	26
618	20230705	092100	225273200	94900	95100	95100	94900	174
619	20230705	092000	208744500	95100	95100	95100	95100	20
620	20230705	091900	206842500	95100	95100	95100	95100	11
621	20230705	091800	205796400	95100	95300	95300	95000	165
622	20230705	091700	190094000	95300	95200	95300	95200	26
623	20230705	091600	187618200	95300	95300	95300	95300	19
624	20230705	091500	185807500	95300	95200	95300	95200	34
625	20230705	091400	182569600	95200	95200	95400	95200	40
626	20230705	091300	178759600	95300	95400	95400	95300	16
627	20230705	091200	177234600	95500	95500	95500	95200	25
628	20230705	091100	174851900	95400	95100	95400	95100	192
629	20230705	091000	156552300	95100	95400	95400	95100	223
630	20230705	090900	135304000	95300	95400	95400	95300	74
631	20230705	090800	128250200	95400	95400	95400	95400	44
632	20230705	090700	124052600	95400	95400	95500	95400	150
633	20230705	090600	109739000	95500	95300	95600	95100	313
634	20230705	090500	79892300	95200	95000	95200	95000	58
635	20230705	090400	74377500	95100	94900	95400	94900	92
636	20230705	090300	65624600	95500	95400	95600	95400	16
637	20230705	090200	64097300	95000	94800	95000	94800	282
638	20230705	090100	37319300	94600	95100	95100	94600	12
639	20230705	090000	36181700	94600	94300	94800	94300	383