KissMeData/278280/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202500	11225498900	195100	195100	195100	195100	3092
3	20230703	202400	11225498900	195100	195100	195100	195100	0
4	20230703	202300	11225498900	195100	195100	195100	195100	0
5	20230703	202200	11225498900	195100	195100	195100	195100	0
6	20230703	202100	11225498900	195100	195100	195100	195100	0
7	20230703	202000	11225498900	195100	195100	195100	195100	0
8	20230703	201900	11225498900	195100	195100	195100	195100	0
9	20230703	201800	11225498900	195100	195100	195100	195100	0
10	20230703	201700	11225498900	195100	195100	195100	195100	0
11	20230703	201600	11225498900	195100	195100	195100	195100	0
12	20230703	201500	11225498900	195100	195100	195100	195100	0
13	20230703	201400	11225498900	195100	195100	195100	195100	0
14	20230703	201300	11225498900	195100	195100	195100	195100	0
15	20230703	201200	11225498900	195100	195100	195100	195100	0
16	20230703	201100	11225498900	195100	195100	195100	195100	0
17	20230703	201000	11225498900	195100	195100	195100	195100	0
18	20230703	200900	11225498900	195100	195100	195100	195100	0
19	20230703	200800	11225498900	195100	195100	195100	195100	0
20	20230703	200700	11225498900	195100	195100	195100	195100	0
21	20230703	200600	11225498900	195100	195100	195100	195100	0
22	20230703	200500	11225498900	195100	195100	195100	195100	0
23	20230703	200400	11225498900	195100	195100	195100	195100	0
24	20230703	200300	11225498900	195100	195100	195100	195100	0
25	20230703	200200	11225498900	195100	195100	195100	195100	0
26	20230703	200100	11225498900	195100	195100	195100	195100	0
27	20230703	200000	11225498900	195100	195100	195100	195100	0
28	20230703	195900	11225498900	195100	195100	195100	195100	0
29	20230703	195800	11225498900	195100	195100	195100	195100	0
30	20230703	195700	11225498900	195100	195100	195100	195100	0
31	20230703	195600	11225498900	195100	195100	195100	195100	0
32	20230703	195500	11225498900	195100	195100	195100	195100	3092
33	20230703	195400	11225498900	195100	195100	195100	195100	0
34	20230703	195300	11225498900	195100	195100	195100	195100	0
35	20230703	195200	11225498900	195100	195100	195100	195100	0
36	20230703	195100	11225498900	195100	195100	195100	195100	0
37	20230703	195000	11225498900	195100	195100	195100	195100	0
38	20230703	194900	11225498900	195100	195100	195100	195100	0
39	20230703	194800	11225498900	195100	195100	195100	195100	0
40	20230703	194700	11225498900	195100	195100	195100	195100	0
41	20230703	194600	11225498900	195100	195100	195100	195100	0
42	20230703	194500	11225498900	195100	195100	195100	195100	0
43	20230703	194400	11225498900	195100	195100	195100	195100	0
44	20230703	194300	11225498900	195100	195100	195100	195100	0
45	20230703	194200	11225498900	195100	195100	195100	195100	0
46	20230703	194100	11225498900	195100	195100	195100	195100	0
47	20230703	194000	11225498900	195100	195100	195100	195100	0
48	20230703	193900	11225498900	195100	195100	195100	195100	0
49	20230703	193800	11225498900	195100	195100	195100	195100	0
50	20230703	193700	11225498900	195100	195100	195100	195100	0
51	20230703	193600	11225498900	195100	195100	195100	195100	0
52	20230703	193500	11225498900	195100	195100	195100	195100	0
53	20230703	193400	11225498900	195100	195100	195100	195100	0
54	20230703	193300	11225498900	195100	195100	195100	195100	0
55	20230703	193200	11225498900	195100	195100	195100	195100	0
56	20230703	193100	11225498900	195100	195100	195100	195100	0
57	20230703	193000	11225498900	195100	195100	195100	195100	0
58	20230703	192900	11225498900	195100	195100	195100	195100	0
59	20230703	192800	11225498900	195100	195100	195100	195100	0
60	20230703	192700	11225498900	195100	195100	195100	195100	0
61	20230703	192600	11225498900	195100	195100	195100	195100	0
62	20230703	192500	11225498900	195100	195100	195100	195100	3092
63	20230703	192400	11225498900	195100	195100	195100	195100	0
64	20230703	192300	11225498900	195100	195100	195100	195100	0
65	20230703	192200	11225498900	195100	195100	195100	195100	0
66	20230703	192100	11225498900	195100	195100	195100	195100	0
67	20230703	192000	11225498900	195100	195100	195100	195100	0
68	20230703	191900	11225498900	195100	195100	195100	195100	0
69	20230703	191800	11225498900	195100	195100	195100	195100	0
70	20230703	191700	11225498900	195100	195100	195100	195100	0
71	20230703	191600	11225498900	195100	195100	195100	195100	0
72	20230703	191500	11225498900	195100	195100	195100	195100	0
73	20230703	191400	11225498900	195100	195100	195100	195100	0
74	20230703	191300	11225498900	195100	195100	195100	195100	0
75	20230703	191200	11225498900	195100	195100	195100	195100	0
76	20230703	191100	11225498900	195100	195100	195100	195100	0
77	20230703	191000	11225498900	195100	195100	195100	195100	0
78	20230703	190900	11225498900	195100	195100	195100	195100	0
79	20230703	190800	11225498900	195100	195100	195100	195100	0
80	20230703	190700	11225498900	195100	195100	195100	195100	0
81	20230703	190600	11225498900	195100	195100	195100	195100	0
82	20230703	190500	11225498900	195100	195100	195100	195100	0
83	20230703	190400	11225498900	195100	195100	195100	195100	0
84	20230703	190300	11225498900	195100	195100	195100	195100	0
85	20230703	190200	11225498900	195100	195100	195100	195100	0
86	20230703	190100	11225498900	195100	195100	195100	195100	0
87	20230703	190000	11225498900	195100	195100	195100	195100	0
88	20230703	185900	11225498900	195100	195100	195100	195100	0
89	20230703	185800	11225498900	195100	195100	195100	195100	0
90	20230703	185700	11225498900	195100	195100	195100	195100	0
91	20230703	185600	11225498900	195100	195100	195100	195100	0
92	20230703	185500	11225498900	195100	195100	195100	195100	3092
93	20230703	185400	11225498900	195100	195100	195100	195100	0
94	20230703	185300	11225498900	195100	195100	195100	195100	0
95	20230703	185200	11225498900	195100	195100	195100	195100	0
96	20230703	185100	11225498900	195100	195100	195100	195100	0
97	20230703	185000	11225498900	195100	195100	195100	195100	0
98	20230703	184900	11225498900	195100	195100	195100	195100	0
99	20230703	184800	11225498900	195100	195100	195100	195100	0
100	20230703	184700	11225498900	195100	195100	195100	195100	0
101	20230703	184600	11225498900	195100	195100	195100	195100	0
102	20230703	184500	11225498900	195100	195100	195100	195100	0
103	20230703	184400	11225498900	195100	195100	195100	195100	0
104	20230703	184300	11225498900	195100	195100	195100	195100	0
105	20230703	184200	11225498900	195100	195100	195100	195100	0
106	20230703	184100	11225498900	195100	195100	195100	195100	0
107	20230703	184000	11225498900	195100	195100	195100	195100	0
108	20230703	183900	11225498900	195100	195100	195100	195100	0
109	20230703	183800	11225498900	195100	195100	195100	195100	0
110	20230703	183700	11225498900	195100	195100	195100	195100	0
111	20230703	183600	11225498900	195100	195100	195100	195100	0
112	20230703	183500	11225498900	195100	195100	195100	195100	0
113	20230703	183400	11225498900	195100	195100	195100	195100	0
114	20230703	183300	11225498900	195100	195100	195100	195100	0
115	20230703	183200	11225498900	195100	195100	195100	195100	0
116	20230703	183100	11225498900	195100	195100	195100	195100	0
117	20230703	183000	11225498900	195100	195100	195100	195100	0
118	20230703	182900	11225498900	195100	195100	195100	195100	0
119	20230703	182800	11225498900	195100	195100	195100	195100	0
120	20230703	182700	11225498900	195100	195100	195100	195100	0
121	20230703	182600	11225498900	195100	195100	195100	195100	0
122	20230703	182500	11225498900	195100	195100	195100	195100	3092
123	20230703	182400	11225498900	195100	195100	195100	195100	0
124	20230703	182300	11225498900	195100	195100	195100	195100	0
125	20230703	182200	11225498900	195100	195100	195100	195100	0
126	20230703	182100	11225498900	195100	195100	195100	195100	0
127	20230703	182000	11225498900	195100	195100	195100	195100	0
128	20230703	181900	11225498900	195100	195100	195100	195100	0
129	20230703	181800	11225498900	195100	195100	195100	195100	0
130	20230703	181700	11225498900	195100	195100	195100	195100	0
131	20230703	181600	11225498900	195100	195100	195100	195100	0
132	20230703	181500	11225498900	195100	195100	195100	195100	0
133	20230703	181400	11225498900	195100	195100	195100	195100	0
134	20230703	181300	11225498900	195100	195100	195100	195100	0
135	20230703	181200	11225498900	195100	195100	195100	195100	0
136	20230703	181100	11225498900	195100	195100	195100	195100	0
137	20230703	181000	11225498900	195100	195100	195100	195100	0
138	20230703	180900	11225498900	195100	195100	195100	195100	0
139	20230703	180800	11225498900	195100	195100	195100	195100	0
140	20230703	180700	11225498900	195100	195100	195100	195100	0
141	20230703	180600	11225498900	195100	195100	195100	195100	0
142	20230703	180500	11225498900	195100	195100	195100	195100	0
143	20230703	180400	11225498900	195100	195100	195100	195100	0
144	20230703	180300	11225498900	195100	195100	195100	195100	0
145	20230703	180200	11225498900	195100	195100	195100	195100	0
146	20230703	180100	11225498900	195100	195100	195100	195100	0
147	20230703	180000	11225498900	195100	195100	195100	195100	0
148	20230703	175900	11225498900	195100	195100	195100	195100	0
149	20230703	175800	11225498900	195100	195100	195100	195100	0
150	20230703	175700	11225498900	195100	195100	195100	195100	0
151	20230703	175600	11225498900	195100	195100	195100	195100	0
152	20230703	175500	11225498900	195100	195100	195100	195100	3092
153	20230703	175400	11225498900	195100	195100	195100	195100	0
154	20230703	175300	11225498900	195100	195100	195100	195100	0
155	20230703	175200	11225498900	195100	195100	195100	195100	0
156	20230703	175100	11225498900	195100	195100	195100	195100	0
157	20230703	175000	11225498900	195100	195100	195100	195100	0
158	20230703	174900	11225498900	195100	195100	195100	195100	0
159	20230703	174800	11225498900	195100	195100	195100	195100	0
160	20230703	174700	11225498900	195100	195100	195100	195100	0
161	20230703	174600	11225498900	195100	195100	195100	195100	0
162	20230703	174500	11225498900	195100	195100	195100	195100	0
163	20230703	174400	11225498900	195100	195100	195100	195100	0
164	20230703	174300	11225498900	195100	195100	195100	195100	0
165	20230703	174200	11225498900	195100	195100	195100	195100	0
166	20230703	174100	11225498900	195100	195100	195100	195100	0
167	20230703	174000	11225498900	195100	195100	195100	195100	0
168	20230703	173900	11225498900	195100	195100	195100	195100	0
169	20230703	173800	11225498900	195100	195100	195100	195100	0
170	20230703	173700	11225498900	195100	195100	195100	195100	0
171	20230703	173600	11225498900	195100	195100	195100	195100	0
172	20230703	173500	11225498900	195100	195100	195100	195100	0
173	20230703	173400	11225498900	195100	195100	195100	195100	0
174	20230703	173300	11225498900	195100	195100	195100	195100	0
175	20230703	173200	11225498900	195100	195100	195100	195100	0
176	20230703	173100	11225498900	195100	195100	195100	195100	0
177	20230703	173000	11225498900	195100	195100	195100	195100	0
178	20230703	172900	11225498900	195100	195100	195100	195100	0
179	20230703	172800	11225498900	195100	195100	195100	195100	0
180	20230703	172700	11225498900	195100	195100	195100	195100	0
181	20230703	172600	11225498900	195100	195100	195100	195100	0
182	20230703	172500	11225498900	195100	195100	195100	195100	3092
183	20230703	172400	11225498900	195100	195100	195100	195100	0
184	20230703	172300	11225498900	195100	195100	195100	195100	0
185	20230703	172200	11225498900	195100	195100	195100	195100	0
186	20230703	172100	11225498900	195100	195100	195100	195100	0
187	20230703	172000	11225498900	195100	195100	195100	195100	0
188	20230703	171900	11225498900	195100	195100	195100	195100	0
189	20230703	171800	11225498900	195100	195100	195100	195100	0
190	20230703	171700	11225498900	195100	195100	195100	195100	0
191	20230703	171600	11225498900	195100	195100	195100	195100	0
192	20230703	171500	11225498900	195100	195100	195100	195100	0
193	20230703	171400	11225498900	195100	195100	195100	195100	0
194	20230703	171300	11225498900	195100	195100	195100	195100	0
195	20230703	171200	11225498900	195100	195100	195100	195100	0
196	20230703	171100	11225498900	195100	195100	195100	195100	0
197	20230703	171000	11225498900	195100	195100	195100	195100	0
198	20230703	170900	11225498900	195100	195100	195100	195100	0
199	20230703	170800	11225498900	195100	195100	195100	195100	0
200	20230703	170700	11225498900	195100	195100	195100	195100	0
201	20230703	170600	11225498900	195100	195100	195100	195100	0
202	20230703	170500	11225498900	195100	195100	195100	195100	0
203	20230703	170400	11225498900	195100	195100	195100	195100	0
204	20230703	170300	11225498900	195100	195100	195100	195100	0
205	20230703	170200	11225498900	195100	195100	195100	195100	0
206	20230703	170100	11225498900	195100	195100	195100	195100	0
207	20230703	170000	11225498900	195100	195100	195100	195100	0
208	20230703	165900	11225498900	195100	195100	195100	195100	0
209	20230703	165800	11225498900	195100	195100	195100	195100	0
210	20230703	165700	11225498900	195100	195100	195100	195100	0
211	20230703	165600	11225498900	195100	195100	195100	195100	0
212	20230703	165500	11225498900	195100	195100	195100	195100	3092
213	20230703	165400	11225498900	195100	195100	195100	195100	0
214	20230703	165300	11225498900	195100	195100	195100	195100	0
215	20230703	165200	11225498900	195100	195100	195100	195100	0
216	20230703	165100	11225498900	195100	195100	195100	195100	0
217	20230703	165000	11225498900	195100	195100	195100	195100	0
218	20230703	164900	11225498900	195100	195100	195100	195100	0
219	20230703	164800	11225498900	195100	195100	195100	195100	0
220	20230703	164700	11225498900	195100	195100	195100	195100	0
221	20230703	164600	11225498900	195100	195100	195100	195100	0
222	20230703	164500	11225498900	195100	195100	195100	195100	0
223	20230703	164400	11225498900	195100	195100	195100	195100	0
224	20230703	164300	11225498900	195100	195100	195100	195100	0
225	20230703	164200	11225498900	195100	195100	195100	195100	0
226	20230703	164100	11225498900	195100	195100	195100	195100	0
227	20230703	164000	11225498900	195100	195100	195100	195100	0
228	20230703	163900	11225498900	195100	195100	195100	195100	0
229	20230703	163800	11225498900	195100	195100	195100	195100	0
230	20230703	163700	11225498900	195100	195100	195100	195100	0
231	20230703	163600	11225498900	195100	195100	195100	195100	0
232	20230703	163500	11225498900	195100	195100	195100	195100	0
233	20230703	163400	11225498900	195100	195100	195100	195100	0
234	20230703	163300	11225498900	195100	195100	195100	195100	0
235	20230703	163200	11225498900	195100	195100	195100	195100	0
236	20230703	163100	11225498900	195100	195100	195100	195100	0
237	20230703	163000	11225498900	195100	195100	195100	195100	0
238	20230703	162900	11225498900	195100	195100	195100	195100	0
239	20230703	162800	11225498900	195100	195100	195100	195100	0
240	20230703	162700	11225498900	195100	195100	195100	195100	0
241	20230703	162600	11225498900	195100	195100	195100	195100	0
242	20230703	162500	11225498900	195100	195100	195100	195100	3092
243	20230703	162400	11225498900	195100	195100	195100	195100	0
244	20230703	162300	11225498900	195100	195100	195100	195100	0
245	20230703	162200	11225498900	195100	195100	195100	195100	0
246	20230703	162100	11225498900	195100	195100	195100	195100	0
247	20230703	162000	11225498900	195100	195100	195100	195100	0
248	20230703	161900	11225498900	195100	195100	195100	195100	0
249	20230703	161800	11225498900	195100	195100	195100	195100	0
250	20230703	161700	11225498900	195100	195100	195100	195100	0
251	20230703	161600	11225498900	195100	195100	195100	195100	0
252	20230703	161500	11225498900	195100	195100	195100	195100	0
253	20230703	161400	11225498900	195100	195100	195100	195100	0
254	20230703	161300	11225498900	195100	195100	195100	195100	0
255	20230703	161200	11225498900	195100	195100	195100	195100	0
256	20230703	161100	11225498900	195100	195100	195100	195100	0
257	20230703	161000	11225498900	195100	195100	195100	195100	0
258	20230703	160900	11225498900	195100	195100	195100	195100	0
259	20230703	160800	11225498900	195100	195100	195100	195100	0
260	20230703	160700	11225498900	195100	195100	195100	195100	0
261	20230703	160600	11225498900	195100	195100	195100	195100	0
262	20230703	160500	11225498900	195100	195100	195100	195100	0
263	20230703	160400	11225498900	195100	195100	195100	195100	0
264	20230703	160300	11225498900	195100	195100	195100	195100	0
265	20230703	160200	11225498900	195100	195100	195100	195100	0
266	20230703	160100	11225498900	195100	195100	195100	195100	0
267	20230703	160000	11225498900	195100	195100	195100	195100	0
268	20230703	155900	11225498900	195100	195100	195100	195100	0
269	20230703	155800	11225498900	195100	195100	195100	195100	0
270	20230703	155700	11225498900	195100	195100	195100	195100	0
271	20230703	155600	11225498900	195100	195100	195100	195100	0
272	20230703	155500	11225498900	195100	195100	195100	195100	3092
273	20230703	155400	11225498900	195100	195100	195100	195100	0
274	20230703	155300	11225498900	195100	195100	195100	195100	0
275	20230703	155200	11225498900	195100	195100	195100	195100	0
276	20230703	155100	11225498900	195100	195100	195100	195100	0
277	20230703	155000	11225498900	195100	195100	195100	195100	0
278	20230703	154900	11225498900	195100	195100	195100	195100	0
279	20230703	154800	11225498900	195100	195100	195100	195100	0
280	20230703	154700	11225498900	195100	195100	195100	195100	0
281	20230703	154600	11225498900	195100	195100	195100	195100	0
282	20230703	154500	11225498900	195100	195100	195100	195100	0
283	20230703	154400	11225498900	195100	195100	195100	195100	0
284	20230703	154300	11225498900	195100	195100	195100	195100	0
285	20230703	154200	11225498900	195100	195100	195100	195100	0
286	20230703	154100	11225498900	195100	195100	195100	195100	0
287	20230703	154000	11225498900	195100	195100	195100	195100	0
288	20230703	153900	11225498900	195100	195100	195100	195100	0
289	20230703	153800	11225498900	195100	195100	195100	195100	0
290	20230703	153700	11225498900	195100	195100	195100	195100	0
291	20230703	153600	11225498900	195100	195100	195100	195100	0
292	20230703	153500	11225498900	195100	195100	195100	195100	0
293	20230703	153400	11225498900	195100	195100	195100	195100	0
294	20230703	153300	11225498900	195100	195100	195100	195100	0
295	20230703	153200	11225498900	195100	195100	195100	195100	0
296	20230703	153100	11225498900	195100	195100	195100	195100	0
297	20230703	153000	11225498900	195100	195100	195100	195100	3092
298	20230703	152900	10622249700	195000	195000	195000	195000	0
299	20230703	152800	10622249700	195000	195000	195000	195000	0
300	20230703	152700	10622249700	195000	195000	195000	195000	0
301	20230703	152600	10622249700	195000	195000	195000	195000	0
302	20230703	152500	10622249700	195000	195000	195000	195000	0
303	20230703	152400	10622249700	195000	195000	195000	195000	0
304	20230703	152300	10622249700	195000	195000	195000	195000	0
305	20230703	152200	10622249700	195000	195000	195000	195000	0
306	20230703	152100	10622249700	195000	195000	195000	195000	0
307	20230703	152000	10622249700	195000	195000	195000	195000	0
308	20230703	151900	10622249700	195000	195100	195100	194900	206
309	20230703	151800	10582078100	195200	194800	195200	194800	525
310	20230703	151700	10479711700	194700	194700	194800	194600	65
311	20230703	151600	10467056800	194600	194500	194800	194500	551
312	20230703	151500	10359830900	194500	194500	194600	194500	29
313	20230703	151400	10354190100	194600	194700	194700	194500	414
314	20230703	151300	10273658400	194700	194600	194800	194600	168
315	20230703	151200	10240962100	194600	194400	194600	194400	79
316	20230703	151100	10225596400	194500	194500	194500	194400	16
317	20230703	151000	10222485500	194400	194500	194600	194400	35
318	20230703	150900	10215678700	194500	194700	194800	194500	95
319	20230703	150800	10197192200	194800	194800	194800	194700	29
320	20230703	150700	10191544700	194800	194700	194800	194700	35
321	20230703	150600	10184728900	194800	194700	194800	194700	54
322	20230703	150500	10174212400	194700	194700	194800	194500	84
323	20230703	150400	10157864500	194700	194600	194700	194600	36
324	20230703	150300	10150858200	194600	194700	194700	194600	31
325	20230703	150200	10144824600	194700	194600	194800	194500	58
326	20230703	150100	10133536200	194600	194600	194700	194600	30
327	20230703	150000	10127697800	194800	194500	194800	194400	84
328	20230703	145900	10111358500	194400	194500	194500	194400	106
329	20230703	145800	10090748400	194400	194400	194500	194400	66
330	20230703	145700	10077917900	194400	194400	194500	194400	22
331	20230703	145600	10073641000	194500	194600	194900	194500	137
332	20230703	145500	10046991200	194500	194600	194600	194500	32
333	20230703	145400	10040766600	194500	194500	194700	194500	62
334	20230703	145300	10028701600	194500	194600	194700	194500	45
335	20230703	145200	10019944600	194600	194600	194700	194600	46
336	20230703	145100	10010992000	194600	194600	194600	194500	77
337	20230703	145000	9996009300	194600	194700	194700	194600	52
338	20230703	144900	9985888700	194600	194700	194700	194600	62
339	20230703	144800	9973819300	194700	194700	194700	194600	23
340	20230703	144700	9969342400	194600	194500	194700	194500	94
341	20230703	144600	9951049100	194600	194500	194600	194500	61
342	20230703	144500	9939180400	194500	194400	194500	194400	94
343	20230703	144400	9920901700	194400	194400	194400	194300	36
344	20230703	144300	9913905500	194300	194400	194400	194300	41
345	20230703	144200	9905937200	194200	193900	194300	193800	668
346	20230703	144100	9776293000	194000	193900	194000	193800	205
347	20230703	144000	9736546300	194000	194200	194200	194000	314
348	20230703	143900	9675612000	194100	194300	194300	194100	143
349	20230703	143800	9647841400	194200	194300	194300	194200	28
350	20230703	143700	9642402700	194300	194400	194400	194300	54
351	20230703	143600	9631907000	194400	194400	194500	194200	177
352	20230703	143500	9597515400	194300	194400	194400	194300	47
353	20230703	143400	9588381800	194400	194600	194600	194300	23
354	20230703	143300	9583910300	194600	194400	194600	194400	57
355	20230703	143200	9572820600	194300	194500	194500	194200	58
356	20230703	143100	9561554200	194500	194600	194600	194400	19
357	20230703	143000	9557858100	194500	194300	194500	194200	71
358	20230703	142900	9544059500	194200	194400	194400	194200	47
359	20230703	142800	9534930000	194300	194500	194500	194300	44
360	20230703	142700	9526377000	194600	194500	194600	194500	21
361	20230703	142600	9522292100	194300	194600	194600	194300	129
362	20230703	142500	9497207200	194600	194600	194700	194500	38
363	20230703	142400	9489813200	194700	194600	194700	194500	58
364	20230703	142300	9478528900	194600	194600	194600	194500	15
365	20230703	142200	9475610900	194600	194500	194700	194500	44
366	20230703	142100	9467049200	194600	194500	194600	194500	73
367	20230703	142000	9452849300	194500	194400	194500	194400	26
368	20230703	141900	9447794000	194400	194400	194500	194300	59
369	20230703	141800	9436323400	194300	194500	194500	194300	48
370	20230703	141700	9426993200	194500	194400	194700	194400	125
371	20230703	141600	9402681000	194500	194500	194500	194400	50
372	20230703	141500	9392960400	194400	194400	194500	194400	54
373	20230703	141400	9382461200	194400	194700	194700	194400	343
374	20230703	141300	9315734800	194700	194800	194800	194600	458
375	20230703	141200	9226550500	194900	195100	195200	194900	845
376	20230703	141100	9061722300	195100	195200	195200	195100	33
377	20230703	141000	9055283400	195100	195200	195200	195100	46
378	20230703	140900	9046305400	195100	195200	195200	195100	14
379	20230703	140800	9043573800	195100	195300	195300	195100	197
380	20230703	140700	9005121200	195300	195200	195300	195200	25
381	20230703	140600	9000240000	195200	195300	195300	195200	22
382	20230703	140500	8995944400	195300	195200	195400	195200	240
383	20230703	140400	8949083800	195200	195200	195200	195100	11
384	20230703	140300	8946937500	195200	195200	195200	195100	45
385	20230703	140200	8938155600	195100	195100	195200	195100	73
386	20230703	140100	8923913200	195100	195100	195100	195000	138
387	20230703	140000	8896996300	195000	195100	195200	195000	127
388	20230703	135900	8872227600	195200	195200	195200	195100	22
389	20230703	135800	8867933700	195100	195100	195200	195000	66
390	20230703	135700	8855057000	195100	195200	195200	195100	123
391	20230703	135600	8831059500	195200	195400	195400	195200	296
392	20230703	135500	8773248800	195400	195200	195500	195200	115
393	20230703	135400	8750780800	195300	195400	195400	195300	83
394	20230703	135300	8734569700	195400	195500	195500	195300	106
395	20230703	135200	8713858500	195500	195500	195500	195400	20
396	20230703	135100	8709949100	195600	195300	195800	195300	113
397	20230703	135000	8687853500	195400	195300	195600	195200	167
398	20230703	134900	8655223100	195300	195600	195600	195300	598
399	20230703	134800	8538371200	195600	195800	195800	195500	263
400	20230703	134700	8486907500	196000	196300	196300	195800	149
401	20230703	134600	8457697100	196300	195900	196300	195800	146
402	20230703	134500	8429072900	195800	196100	196100	195800	40
403	20230703	134400	8421234500	196000	195800	196100	195800	112
404	20230703	134300	8399288800	195800	195800	195800	195700	18
405	20230703	134200	8395766000	195700	195700	195700	195700	48
406	20230703	134100	8386372400	195700	195700	195700	195600	165
407	20230703	134000	8354085600	195800	195800	195800	195700	29
408	20230703	133900	8348408300	195900	195900	195900	195700	114
409	20230703	133800	8326093500	195900	195800	196000	195700	104
410	20230703	133700	8305725700	195800	195700	195800	195700	65
411	20230703	133600	8293000900	195700	195800	195800	195700	18
412	20230703	133500	8289477900	195800	195800	195800	195700	67
413	20230703	133400	8276360300	195800	196100	196100	195700	597
414	20230703	133300	8159396800	196100	196000	196100	196000	32
415	20230703	133200	8153123100	196100	196000	196100	195900	165
416	20230703	133100	8120784600	196000	196100	196200	195900	123
417	20230703	133000	8096670000	196100	195700	196100	195700	632
418	20230703	132900	7972823900	195800	195800	195900	195600	53
419	20230703	132800	7962449800	195900	195600	195900	195600	136
420	20230703	132700	7935828200	195700	195700	195800	195600	20
421	20230703	132600	7931914500	195600	195700	195800	195600	19
422	20230703	132500	7928196500	195700	195800	196000	195600	78
423	20230703	132400	7912924900	195800	195800	195800	195800	9
424	20230703	132300	7911162700	195800	195800	196000	195800	132
425	20230703	132200	7885310400	195700	195700	195800	195600	53
426	20230703	132100	7874938500	195800	195500	195800	195300	249
427	20230703	132000	7826213100	195500	195500	195600	195400	81
428	20230703	131900	7810380200	195600	195500	195600	195500	41
429	20230703	131800	7802363600	195600	195500	195700	195400	209
430	20230703	131700	7761494100	195400	195400	195500	195400	71
431	20230703	131600	7747617700	195400	195300	195400	195300	11
432	20230703	131500	7745469300	195300	195300	195300	195100	24
433	20230703	131400	7740784600	195300	195100	195300	195100	76
434	20230703	131300	7725950100	195100	195200	195200	195100	68
435	20230703	131200	7712682200	195200	195300	195300	195200	70
436	20230703	131100	7699017600	195300	195300	195300	195200	24
437	20230703	131000	7694331000	195200	195300	195400	195200	32
438	20230703	130900	7688081600	195400	195400	195400	195300	80
439	20230703	130800	7672450300	195400	195300	195400	195300	14
440	20230703	130700	7669715400	195300	195400	195400	195300	15
441	20230703	130600	7666784900	195400	195600	195600	195300	22
442	20230703	130500	7662486500	195600	195200	195600	195200	123
443	20230703	130400	7638449500	195300	195500	195500	195300	167
444	20230703	130300	7605832700	195300	195500	195500	195300	30
445	20230703	130200	7599971800	195600	195300	195600	195300	123
446	20230703	130100	7575926800	195300	195200	195300	195100	18
447	20230703	130000	7572413200	195000	195000	195200	195000	182
448	20230703	125900	7536917100	195000	195200	195200	195000	48
449	20230703	125800	7527554100	195200	195200	195300	195200	75
450	20230703	125700	7512913900	195300	195300	195300	195200	15
451	20230703	125600	7509984800	195200	195500	195500	195200	59
452	20230703	125500	7498458800	195400	195400	195500	195400	38
453	20230703	125400	7491032100	195400	195500	195500	195400	15
454	20230703	125300	7488100700	195500	195400	195500	195400	20
455	20230703	125200	7484191500	195500	195500	195600	195400	63
456	20230703	125100	7471875500	195600	195500	195600	195500	72
457	20230703	125000	7457795800	195500	195700	195700	195400	67
458	20230703	124900	7444695300	195700	195700	195700	195600	28
459	20230703	124800	7439217400	195700	195700	195700	195600	30
460	20230703	124700	7433347500	195700	195600	195700	195500	78
461	20230703	124600	7418088100	195600	195500	195600	195500	17
462	20230703	124500	7414763900	195400	195500	195500	195400	43
463	20230703	124400	7406358000	195500	195500	195600	195500	27
464	20230703	124300	7401079000	195600	195600	195600	195300	45
465	20230703	124200	7392285400	195400	195300	195600	195300	185
466	20230703	124100	7356122900	195200	195200	195200	195100	24
467	20230703	124000	7351438600	195200	195300	195500	195200	105
468	20230703	123900	7330922200	195300	195100	195300	195100	240
469	20230703	123800	7284070400	195200	195100	195200	195100	20
470	20230703	123700	7280168200	195200	195100	195200	195100	28
471	20230703	123600	7274703800	195200	195200	195200	195100	26
472	20230703	123500	7269629500	195000	195100	195100	195000	18
473	20230703	123400	7266119100	195200	195100	195200	195100	36
474	20230703	123300	7259093900	195100	195200	195200	195100	25
475	20230703	123200	7254214900	195200	195200	195200	195100	19
476	20230703	123100	7250506700	195100	195000	195200	195000	49
477	20230703	123000	7240949200	194900	195200	195300	194900	130
478	20230703	122900	7215572600	195200	195100	195200	195000	188
479	20230703	122800	7178896000	195100	195000	195200	195000	25
480	20230703	122700	7174018400	195100	195000	195100	195000	20
481	20230703	122600	7170117100	195100	195100	195100	195000	30
482	20230703	122500	7164265100	195200	195100	195200	195100	9
483	20230703	122400	7162508700	195100	194900	195100	194900	67
484	20230703	122300	7149443300	195000	195100	195100	195000	38
485	20230703	122200	7142032200	195000	195000	195000	195000	49
486	20230703	122100	7132477200	195000	195000	195000	195000	11
487	20230703	122000	7130332200	195000	194900	195000	194900	26
488	20230703	121900	7125262800	195000	194900	195000	194900	13
489	20230703	121800	7122728900	195100	194800	195100	194800	28
490	20230703	121700	7117272100	194800	195000	195000	194800	18
491	20230703	121600	7113764800	195100	194800	195100	194800	53
492	20230703	121500	7103437300	194900	194900	195000	194900	31
493	20230703	121400	7097394600	194900	195000	195200	194900	17
494	20230703	121300	7094079600	195000	194900	195000	194800	30
495	20230703	121200	7088232900	194800	194800	194900	194800	17
496	20230703	121100	7084920900	194800	194900	194900	194800	65
497	20230703	121000	7072256000	194900	194900	194900	194800	21
498	20230703	120900	7068163300	194900	194900	194900	194800	35
499	20230703	120800	7061342400	195000	194900	195000	194900	24
500	20230703	120700	7056663300	195000	195100	195100	194900	58
501	20230703	120600	7045352700	195100	195200	195200	195000	11
502	20230703	120500	7043206800	195200	195000	195200	194900	19
503	20230703	120400	7039501600	194900	195000	195000	194900	21
504	20230703	120300	7035407300	195000	195100	195100	195000	35
505	20230703	120200	7028581900	195100	195000	195100	195000	3
506	20230703	120100	7027996700	195000	195000	195100	195000	49
507	20230703	120000	7018441300	195100	195200	195200	195000	36
508	20230703	115900	7011418300	195200	194900	195200	194900	30
509	20230703	115800	7005565300	195300	195000	195300	195000	69
510	20230703	115700	6992100900	195100	194900	195100	194900	64
511	20230703	115600	6979616700	194900	194800	195100	194800	22
512	20230703	115500	6975327600	194900	194800	194900	194800	9
513	20230703	115400	6973574200	194800	194800	194800	194700	65
514	20230703	115300	6960916700	194800	194900	194900	194700	145
515	20230703	115200	6932682900	194800	194800	194900	194800	46
516	20230703	115100	6923719900	194900	194800	194900	194800	12
517	20230703	115000	6921381800	194800	195000	195000	194800	99
518	20230703	114900	6902082700	195000	194900	195000	194900	22
519	20230703	114800	6897794500	195000	195000	195000	194900	20
520	20230703	114700	6893895000	195000	195000	195100	195000	36
521	20230703	114600	6886874800	195000	195000	195000	194900	20
522	20230703	114500	6882975400	195000	195000	195100	194900	140
523	20230703	114400	6855675800	195000	194900	195000	194900	24
524	20230703	114300	6850996700	194900	194900	194900	194800	46
525	20230703	114200	6842033000	194800	194800	194900	194700	117
526	20230703	114100	6819245000	194800	194800	194900	194800	38
527	20230703	114000	6811842100	194900	194900	194900	194800	22
528	20230703	113900	6807555300	194900	195000	195000	194800	157
529	20230703	113800	6776963300	195000	195000	195000	194900	22
530	20230703	113700	6772674300	194900	195100	195100	194900	42
531	20230703	113600	6764481500	195000	195000	195000	194900	22
532	20230703	113500	6760192000	194900	195100	195100	194900	75
533	20230703	113400	6745567100	194900	194900	195000	194800	36
534	20230703	113300	6738552200	194900	195000	195200	194900	153
535	20230703	113200	6708720100	195200	195200	195200	195100	70
536	20230703	113100	6695062100	195200	195200	195200	195100	33
537	20230703	113000	6688621700	195200	195500	195500	195100	29
538	20230703	112900	6682960000	195500	195400	195500	195400	201
539	20230703	112800	6643673000	195400	195600	195600	195400	54
540	20230703	112700	6633118900	195600	195600	195700	195600	30
541	20230703	112600	6627250600	195700	195600	195700	195600	35
542	20230703	112500	6620403500	195600	195600	195600	195500	58
543	20230703	112400	6609061900	195500	195600	195600	195500	20
544	20230703	112300	6605150400	195600	195600	195600	195500	224
545	20230703	112200	6561338200	195600	195600	195600	195500	22
546	20230703	112100	6557035400	195600	195500	195600	195500	9
547	20230703	112000	6555275800	195500	195400	195600	195400	23
548	20230703	111900	6550779800	195500	195300	195500	195300	106
549	20230703	111800	6530064500	195400	195400	195400	195400	27
550	20230703	111700	6524788700	195400	195200	195400	195200	207
551	20230703	111600	6484376200	195200	195200	195300	195200	36
552	20230703	111500	6477347700	195300	195200	195300	195100	192
553	20230703	111400	6439868000	195300	195400	195400	195200	95
554	20230703	111300	6421315200	195400	195600	195600	195300	91
555	20230703	111200	6403530000	195500	195500	195600	195500	20
556	20230703	111100	6399619900	195500	195600	195600	195500	48
557	20230703	111000	6390233900	195700	195700	195700	195600	51
558	20230703	110900	6380257500	195700	195700	195800	195500	108
559	20230703	110800	6359126300	195800	195700	195900	195700	150
560	20230703	110700	6329761000	195600	195700	195700	195600	25
561	20230703	110600	6324869300	195700	195700	195700	195600	36
562	20230703	110500	6317825300	195700	195700	195700	195600	73
563	20230703	110400	6303542400	195600	195600	195700	195600	49
564	20230703	110300	6293955800	195700	195700	195700	195600	44
565	20230703	110200	6285345700	195600	195500	195700	195500	18
566	20230703	110100	6281824200	195500	195500	195600	195400	38
567	20230703	110000	6274395900	195400	195500	195600	195400	19
568	20230703	105900	6270681800	195500	195600	195700	195500	26
569	20230703	105800	6265597500	195800	195000	195800	195000	133
570	20230703	105700	6239608800	195100	195100	195400	195000	174
571	20230703	105600	6205642300	195100	195700	195700	195100	374
572	20230703	105500	6132556100	195600	195700	195800	195600	167
573	20230703	105400	6099880800	195700	196000	196000	195700	100
574	20230703	105300	6080290900	196200	196400	196400	196100	149
575	20230703	105200	6051045000	196500	196500	196500	196400	23
576	20230703	105100	6046525900	196500	196400	196500	196400	149
577	20230703	105000	6017259800	196400	196300	196400	196300	65
578	20230703	104900	6004497800	196300	196300	196400	196300	27
579	20230703	104800	5999197300	196400	196200	196400	196200	57
580	20230703	104700	5988006200	196300	196100	196400	196000	55
581	20230703	104600	5977212300	196300	196200	196400	196200	119
582	20230703	104500	5953853900	196300	196300	196300	196300	8
583	20230703	104400	5952283500	196200	195900	196200	195900	88
584	20230703	104300	5935027500	195800	195700	195800	195500	24
585	20230703	104200	5930330100	195700	196100	196300	195500	142
586	20230703	104100	5902494100	196300	195600	196300	195500	213
587	20230703	104000	5860795300	195600	195700	195700	195600	98
588	20230703	103900	5841625200	195700	195600	195700	195600	48
589	20230703	103800	5832234900	195600	195600	195600	195500	136
590	20230703	103700	5805638400	195600	195500	195600	195500	94
591	20230703	103600	5787259900	195500	195500	195600	195500	158
592	20230703	103500	5756365200	195400	195300	195500	195300	262
593	20230703	103400	5705176200	195300	195300	195400	195300	75
594	20230703	103300	5690527800	195300	195400	195400	195300	69
595	20230703	103200	5677049900	195400	195300	195400	195300	43
596	20230703	103100	5668650200	195300	195600	195600	195300	641
597	20230703	103000	5543333400	195600	195800	195800	195600	139
598	20230703	102900	5516137400	195800	196000	196000	195800	44
599	20230703	102800	5507516300	196000	196000	196300	196000	68
600	20230703	102700	5494179100	196100	196300	196300	196000	119
601	20230703	102600	5470835200	196300	196200	196300	196200	66
602	20230703	102500	5457880500	196200	196400	196400	196200	29
603	20230703	102400	5452189100	196400	196200	196600	196100	155
604	20230703	102300	5421746800	196100	196700	196700	196100	263
605	20230703	102200	5370112000	196700	196900	197000	196600	167
606	20230703	102100	5337253600	196900	197000	197000	196900	48
607	20230703	102000	5327801000	197000	196900	197000	196900	78
608	20230703	101900	5312438200	196900	197000	197000	196900	31
609	20230703	101800	5306332800	197100	197100	197200	196800	64
610	20230703	101700	5293722700	197200	197000	197200	196900	86
611	20230703	101600	5276778400	197000	197200	197200	197000	95
612	20230703	101500	5258053700	197200	197300	197300	197100	51
613	20230703	101400	5247998000	197200	197200	197300	197200	175
614	20230703	101300	5213472900	197300	197000	197300	196900	679
615	20230703	101200	5079591600	197100	197000	197100	197000	36
616	20230703	101100	5072497600	197000	197100	197100	197000	63
617	20230703	101000	5060083100	197100	196900	197200	196900	830
618	20230703	100900	4896489600	196900	196900	197000	196800	37
619	20230703	100800	4889203900	197000	197000	197000	196800	229
620	20230703	100700	4844105700	196900	196600	197100	196600	1453
621	20230703	100600	4558031300	196700	196600	196800	196600	220
622	20230703	100500	4514756900	196600	196600	196700	196500	104
623	20230703	100400	4494311100	196600	196600	196600	196500	143
624	20230703	100300	4466200300	196600	196300	196600	196300	144
625	20230703	100200	4437899600	196400	196400	196400	196400	5
626	20230703	100100	4436917600	196600	196600	196700	196500	77
627	20230703	100000	4421782500	196700	196700	196700	196600	100
628	20230703	095900	4402115800	196700	196600	196700	196600	69
629	20230703	095800	4388545400	196700	196000	196700	195900	1563
630	20230703	095700	4081644200	196000	196000	196000	195900	433
631	20230703	095600	3996777100	195900	195900	196000	195600	361
632	20230703	095500	3926036400	195900	195300	196000	195200	5240
633	20230703	095400	2900519000	195300	195300	195300	195200	103
634	20230703	095300	2880410400	195200	195400	195400	195200	88
635	20230703	095200	2863223400	195400	195200	195400	195200	88
636	20230703	095100	2846040100	195200	195300	195400	195200	102
637	20230703	095000	2826116500	195300	195400	195400	195300	47
638	20230703	094900	2816934400	195400	195300	195400	195300	50
639	20230703	094800	2807165400	195400	195300	195400	195300	43
640	20230703	094700	2798766700	195300	195200	195400	195100	110
641	20230703	094600	2777284600	195200	195300	195300	195100	62
642	20230703	094500	2765180000	195200	195000	195200	195000	75
643	20230703	094400	2750549400	195000	195000	195000	194900	40
644	20230703	094300	2742749600	195000	195200	195200	194800	76
645	20230703	094200	2727931500	194900	195200	195300	194900	240
646	20230703	094100	2681109400	195100	195200	195200	194900	159
647	20230703	094000	2650080700	195300	195200	195300	195200	27
648	20230703	093900	2644808600	195300	195300	195400	195200	77
649	20230703	093800	2629770700	195300	195300	195400	194800	261
650	20230703	093700	2578841700	195400	195400	195400	195300	34
651	20230703	093600	2572198700	195300	195300	195400	195100	277
652	20230703	093500	2518125100	195200	195400	195400	195200	141
653	20230703	093400	2490589800	195400	195400	195500	195300	182
654	20230703	093300	2455019200	195500	195400	195500	195400	31
655	20230703	093200	2448958800	195600	195300	195700	195100	1448
656	20230703	093100	2165884800	195300	195200	195400	195000	737
657	20230703	093000	2021962900	195100	195100	195200	194800	193
658	20230703	092900	1984327700	195100	195200	195300	195000	204
659	20230703	092800	1944521700	195300	195400	195400	195100	123
660	20230703	092700	1920497800	195400	195300	195500	195300	182
661	20230703	092600	1884941100	195400	195300	195500	195300	310
662	20230703	092500	1824367700	195400	195300	195400	195100	151
663	20230703	092400	1794869400	195400	195400	195500	195200	167
664	20230703	092300	1762237900	195500	195600	195700	195300	266
665	20230703	092200	1710227900	195700	195700	195700	195500	153
666	20230703	092100	1680297100	195700	195200	195700	195200	450
667	20230703	092000	1592325000	195100	194500	195100	194400	1012
668	20230703	091900	1395130500	194500	194500	194500	194300	156
669	20230703	091800	1364797200	194500	194000	194500	193900	357
670	20230703	091700	1295490800	194000	194000	194000	193900	281
671	20230703	091600	1240984900	194000	193900	194000	193900	59
672	20230703	091500	1229542000	194000	193200	194000	193200	648
673	20230703	091400	1104124600	193200	193200	193300	193100	255
674	20230703	091300	1054849800	193200	193100	193200	192800	130
675	20230703	091200	1029746300	193000	193200	193300	192900	112
676	20230703	091100	1008114600	193100	193300	193300	193100	132
677	20230703	091000	982615000	193200	193200	193400	193200	223
678	20230703	090900	939512900	193200	192100	193300	192100	1150
679	20230703	090800	717735100	192300	192800	192800	192100	249
680	20230703	090700	669809700	192800	192600	192900	192500	51
681	20230703	090600	659978200	192500	192000	192600	192000	370
682	20230703	090500	588830000	192000	192900	192900	192000	236
683	20230703	090400	543401100	193000	193600	193600	192700	443
684	20230703	090300	457822000	193600	192900	193800	192800	345
685	20230703	090200	391107500	193200	193100	193400	192700	205
686	20230703	090100	351511400	193200	193000	193500	192900	219
687	20230703	090000	309224200	192900	191100	193900	191100	1577