KissMeData/278280/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	203800	32670326900	196800	196800	196800	196800	2706
3	20230718	203700	32670326900	196800	196800	196800	196800	0
4	20230718	203600	32670326900	196800	196800	196800	196800	0
5	20230718	203500	32670326900	196800	196800	196800	196800	0
6	20230718	203400	32670326900	196800	196800	196800	196800	0
7	20230718	203300	32670326900	196800	196800	196800	196800	0
8	20230718	203200	32670326900	196800	196800	196800	196800	0
9	20230718	203100	32670326900	196800	196800	196800	196800	0
10	20230718	203000	32670326900	196800	196800	196800	196800	0
11	20230718	202900	32670326900	196800	196800	196800	196800	0
12	20230718	202800	32670326900	196800	196800	196800	196800	0
13	20230718	202700	32670326900	196800	196800	196800	196800	0
14	20230718	202600	32670326900	196800	196800	196800	196800	0
15	20230718	202500	32670326900	196800	196800	196800	196800	0
16	20230718	202400	32670326900	196800	196800	196800	196800	0
17	20230718	202300	32670326900	196800	196800	196800	196800	0
18	20230718	202200	32670326900	196800	196800	196800	196800	0
19	20230718	202100	32670326900	196800	196800	196800	196800	0
20	20230718	202000	32670326900	196800	196800	196800	196800	0
21	20230718	201900	32670326900	196800	196800	196800	196800	0
22	20230718	201800	32670326900	196800	196800	196800	196800	0
23	20230718	201700	32670326900	196800	196800	196800	196800	0
24	20230718	201600	32670326900	196800	196800	196800	196800	0
25	20230718	201500	32670326900	196800	196800	196800	196800	0
26	20230718	201400	32670326900	196800	196800	196800	196800	0
27	20230718	201300	32670326900	196800	196800	196800	196800	0
28	20230718	201200	32670326900	196800	196800	196800	196800	0
29	20230718	201100	32670326900	196800	196800	196800	196800	0
30	20230718	201000	32670326900	196800	196800	196800	196800	0
31	20230718	200900	32670326900	196800	196800	196800	196800	0
32	20230718	200800	32670326900	196800	196800	196800	196800	2706
33	20230718	200700	32670326900	196800	196800	196800	196800	0
34	20230718	200600	32670326900	196800	196800	196800	196800	0
35	20230718	200500	32670326900	196800	196800	196800	196800	0
36	20230718	200400	32670326900	196800	196800	196800	196800	0
37	20230718	200300	32670326900	196800	196800	196800	196800	0
38	20230718	200200	32670326900	196800	196800	196800	196800	0
39	20230718	200100	32670326900	196800	196800	196800	196800	0
40	20230718	200000	32670326900	196800	196800	196800	196800	0
41	20230718	195900	32670326900	196800	196800	196800	196800	0
42	20230718	195800	32670326900	196800	196800	196800	196800	0
43	20230718	195700	32670326900	196800	196800	196800	196800	0
44	20230718	195600	32670326900	196800	196800	196800	196800	0
45	20230718	195500	32670326900	196800	196800	196800	196800	0
46	20230718	195400	32670326900	196800	196800	196800	196800	0
47	20230718	195300	32670326900	196800	196800	196800	196800	0
48	20230718	195200	32670326900	196800	196800	196800	196800	0
49	20230718	195100	32670326900	196800	196800	196800	196800	0
50	20230718	195000	32670326900	196800	196800	196800	196800	0
51	20230718	194900	32670326900	196800	196800	196800	196800	0
52	20230718	194800	32670326900	196800	196800	196800	196800	0
53	20230718	194700	32670326900	196800	196800	196800	196800	0
54	20230718	194600	32670326900	196800	196800	196800	196800	0
55	20230718	194500	32670326900	196800	196800	196800	196800	0
56	20230718	194400	32670326900	196800	196800	196800	196800	0
57	20230718	194300	32670326900	196800	196800	196800	196800	0
58	20230718	194200	32670326900	196800	196800	196800	196800	0
59	20230718	194100	32670326900	196800	196800	196800	196800	0
60	20230718	194000	32670326900	196800	196800	196800	196800	0
61	20230718	193900	32670326900	196800	196800	196800	196800	0
62	20230718	193800	32670326900	196800	196800	196800	196800	2706
63	20230718	193700	32670326900	196800	196800	196800	196800	0
64	20230718	193600	32670326900	196800	196800	196800	196800	0
65	20230718	193500	32670326900	196800	196800	196800	196800	0
66	20230718	193400	32670326900	196800	196800	196800	196800	0
67	20230718	193300	32670326900	196800	196800	196800	196800	0
68	20230718	193200	32670326900	196800	196800	196800	196800	0
69	20230718	193100	32670326900	196800	196800	196800	196800	0
70	20230718	193000	32670326900	196800	196800	196800	196800	0
71	20230718	192900	32670326900	196800	196800	196800	196800	0
72	20230718	192800	32670326900	196800	196800	196800	196800	0
73	20230718	192700	32670326900	196800	196800	196800	196800	0
74	20230718	192600	32670326900	196800	196800	196800	196800	0
75	20230718	192500	32670326900	196800	196800	196800	196800	0
76	20230718	192400	32670326900	196800	196800	196800	196800	0
77	20230718	192300	32670326900	196800	196800	196800	196800	0
78	20230718	192200	32670326900	196800	196800	196800	196800	0
79	20230718	192100	32670326900	196800	196800	196800	196800	0
80	20230718	192000	32670326900	196800	196800	196800	196800	0
81	20230718	191900	32670326900	196800	196800	196800	196800	0
82	20230718	191800	32670326900	196800	196800	196800	196800	0
83	20230718	191700	32670326900	196800	196800	196800	196800	0
84	20230718	191600	32670326900	196800	196800	196800	196800	0
85	20230718	191500	32670326900	196800	196800	196800	196800	0
86	20230718	191400	32670326900	196800	196800	196800	196800	0
87	20230718	191300	32670326900	196800	196800	196800	196800	0
88	20230718	191200	32670326900	196800	196800	196800	196800	0
89	20230718	191100	32670326900	196800	196800	196800	196800	0
90	20230718	191000	32670326900	196800	196800	196800	196800	0
91	20230718	190900	32670326900	196800	196800	196800	196800	0
92	20230718	190800	32670326900	196800	196800	196800	196800	2706
93	20230718	190700	32670326900	196800	196800	196800	196800	0
94	20230718	190600	32670326900	196800	196800	196800	196800	0
95	20230718	190500	32670326900	196800	196800	196800	196800	0
96	20230718	190400	32670326900	196800	196800	196800	196800	0
97	20230718	190300	32670326900	196800	196800	196800	196800	0
98	20230718	190200	32670326900	196800	196800	196800	196800	0
99	20230718	190100	32670326900	196800	196800	196800	196800	0
100	20230718	190000	32670326900	196800	196800	196800	196800	0
101	20230718	185900	32670326900	196800	196800	196800	196800	0
102	20230718	185800	32670326900	196800	196800	196800	196800	0
103	20230718	185700	32670326900	196800	196800	196800	196800	0
104	20230718	185600	32670326900	196800	196800	196800	196800	0
105	20230718	185500	32670326900	196800	196800	196800	196800	0
106	20230718	185400	32670326900	196800	196800	196800	196800	0
107	20230718	185300	32670326900	196800	196800	196800	196800	0
108	20230718	185200	32670326900	196800	196800	196800	196800	0
109	20230718	185100	32670326900	196800	196800	196800	196800	0
110	20230718	185000	32670326900	196800	196800	196800	196800	0
111	20230718	184900	32670326900	196800	196800	196800	196800	0
112	20230718	184800	32670326900	196800	196800	196800	196800	0
113	20230718	184700	32670326900	196800	196800	196800	196800	0
114	20230718	184600	32670326900	196800	196800	196800	196800	0
115	20230718	184500	32670326900	196800	196800	196800	196800	0
116	20230718	184400	32670326900	196800	196800	196800	196800	0
117	20230718	184300	32670326900	196800	196800	196800	196800	0
118	20230718	184200	32670326900	196800	196800	196800	196800	0
119	20230718	184100	32670326900	196800	196800	196800	196800	0
120	20230718	184000	32670326900	196800	196800	196800	196800	0
121	20230718	183900	32670326900	196800	196800	196800	196800	0
122	20230718	183800	32670326900	196800	196800	196800	196800	2706
123	20230718	183700	32670326900	196800	196800	196800	196800	0
124	20230718	183600	32670326900	196800	196800	196800	196800	0
125	20230718	183500	32670326900	196800	196800	196800	196800	0
126	20230718	183400	32670326900	196800	196800	196800	196800	0
127	20230718	183300	32670326900	196800	196800	196800	196800	0
128	20230718	183200	32670326900	196800	196800	196800	196800	0
129	20230718	183100	32670326900	196800	196800	196800	196800	0
130	20230718	183000	32670326900	196800	196800	196800	196800	0
131	20230718	182900	32670326900	196800	196800	196800	196800	0
132	20230718	182800	32670326900	196800	196800	196800	196800	0
133	20230718	182700	32670326900	196800	196800	196800	196800	0
134	20230718	182600	32670326900	196800	196800	196800	196800	0
135	20230718	182500	32670326900	196800	196800	196800	196800	0
136	20230718	182400	32670326900	196800	196800	196800	196800	0
137	20230718	182300	32670326900	196800	196800	196800	196800	0
138	20230718	182200	32670326900	196800	196800	196800	196800	0
139	20230718	182100	32670326900	196800	196800	196800	196800	0
140	20230718	182000	32670326900	196800	196800	196800	196800	0
141	20230718	181900	32670326900	196800	196800	196800	196800	0
142	20230718	181800	32670326900	196800	196800	196800	196800	0
143	20230718	181700	32670326900	196800	196800	196800	196800	0
144	20230718	181600	32670326900	196800	196800	196800	196800	0
145	20230718	181500	32670326900	196800	196800	196800	196800	0
146	20230718	181400	32670326900	196800	196800	196800	196800	0
147	20230718	181300	32670326900	196800	196800	196800	196800	0
148	20230718	181200	32670326900	196800	196800	196800	196800	0
149	20230718	181100	32670326900	196800	196800	196800	196800	0
150	20230718	181000	32670326900	196800	196800	196800	196800	0
151	20230718	180900	32670326900	196800	196800	196800	196800	0
152	20230718	180800	32670326900	196800	196800	196800	196800	2706
153	20230718	180700	32670326900	196800	196800	196800	196800	0
154	20230718	180600	32670326900	196800	196800	196800	196800	0
155	20230718	180500	32670326900	196800	196800	196800	196800	0
156	20230718	180400	32670326900	196800	196800	196800	196800	0
157	20230718	180300	32670326900	196800	196800	196800	196800	0
158	20230718	180200	32670326900	196800	196800	196800	196800	0
159	20230718	180100	32670326900	196800	196800	196800	196800	0
160	20230718	180000	32670326900	196800	196800	196800	196800	0
161	20230718	175900	32670326900	196800	196800	196800	196800	0
162	20230718	175800	32670326900	196800	196800	196800	196800	0
163	20230718	175700	32670326900	196800	196800	196800	196800	0
164	20230718	175600	32670326900	196800	196800	196800	196800	0
165	20230718	175500	32670326900	196800	196800	196800	196800	0
166	20230718	175400	32670326900	196800	196800	196800	196800	0
167	20230718	175300	32670326900	196800	196800	196800	196800	0
168	20230718	175200	32670326900	196800	196800	196800	196800	0
169	20230718	175100	32670326900	196800	196800	196800	196800	0
170	20230718	175000	32670326900	196800	196800	196800	196800	0
171	20230718	174900	32670326900	196800	196800	196800	196800	0
172	20230718	174800	32670326900	196800	196800	196800	196800	0
173	20230718	174700	32670326900	196800	196800	196800	196800	0
174	20230718	174600	32670326900	196800	196800	196800	196800	0
175	20230718	174500	32670326900	196800	196800	196800	196800	0
176	20230718	174400	32670326900	196800	196800	196800	196800	0
177	20230718	174300	32670326900	196800	196800	196800	196800	0
178	20230718	174200	32670326900	196800	196800	196800	196800	0
179	20230718	174100	32670326900	196800	196800	196800	196800	0
180	20230718	174000	32670326900	196800	196800	196800	196800	0
181	20230718	173900	32670326900	196800	196800	196800	196800	0
182	20230718	173800	32670326900	196800	196800	196800	196800	2706
183	20230718	173700	32670326900	196800	196800	196800	196800	0
184	20230718	173600	32670326900	196800	196800	196800	196800	0
185	20230718	173500	32670326900	196800	196800	196800	196800	0
186	20230718	173400	32670326900	196800	196800	196800	196800	0
187	20230718	173300	32670326900	196800	196800	196800	196800	0
188	20230718	173200	32670326900	196800	196800	196800	196800	0
189	20230718	173100	32670326900	196800	196800	196800	196800	0
190	20230718	173000	32670326900	196800	196800	196800	196800	0
191	20230718	172900	32670326900	196800	196800	196800	196800	0
192	20230718	172800	32670326900	196800	196800	196800	196800	0
193	20230718	172700	32670326900	196800	196800	196800	196800	0
194	20230718	172600	32670326900	196800	196800	196800	196800	0
195	20230718	172500	32670326900	196800	196800	196800	196800	0
196	20230718	172400	32670326900	196800	196800	196800	196800	0
197	20230718	172300	32670326900	196800	196800	196800	196800	0
198	20230718	172200	32670326900	196800	196800	196800	196800	0
199	20230718	172100	32670326900	196800	196800	196800	196800	0
200	20230718	172000	32670326900	196800	196800	196800	196800	0
201	20230718	171900	32670326900	196800	196800	196800	196800	0
202	20230718	171800	32670326900	196800	196800	196800	196800	0
203	20230718	171700	32670326900	196800	196800	196800	196800	0
204	20230718	171600	32670326900	196800	196800	196800	196800	0
205	20230718	171500	32670326900	196800	196800	196800	196800	0
206	20230718	171400	32670326900	196800	196800	196800	196800	0
207	20230718	171300	32670326900	196800	196800	196800	196800	0
208	20230718	171200	32670326900	196800	196800	196800	196800	0
209	20230718	171100	32670326900	196800	196800	196800	196800	0
210	20230718	171000	32670326900	196800	196800	196800	196800	0
211	20230718	170900	32670326900	196800	196800	196800	196800	0
212	20230718	170800	32670326900	196800	196800	196800	196800	2706
213	20230718	170700	32670326900	196800	196800	196800	196800	0
214	20230718	170600	32670326900	196800	196800	196800	196800	0
215	20230718	170500	32670326900	196800	196800	196800	196800	0
216	20230718	170400	32670326900	196800	196800	196800	196800	0
217	20230718	170300	32670326900	196800	196800	196800	196800	0
218	20230718	170200	32670326900	196800	196800	196800	196800	0
219	20230718	170100	32670326900	196800	196800	196800	196800	0
220	20230718	170000	32670326900	196800	196800	196800	196800	0
221	20230718	165900	32670326900	196800	196800	196800	196800	0
222	20230718	165800	32670326900	196800	196800	196800	196800	0
223	20230718	165700	32670326900	196800	196800	196800	196800	0
224	20230718	165600	32670326900	196800	196800	196800	196800	0
225	20230718	165500	32670326900	196800	196800	196800	196800	0
226	20230718	165400	32670326900	196800	196800	196800	196800	0
227	20230718	165300	32670326900	196800	196800	196800	196800	0
228	20230718	165200	32670326900	196800	196800	196800	196800	0
229	20230718	165100	32670326900	196800	196800	196800	196800	0
230	20230718	165000	32670326900	196800	196800	196800	196800	0
231	20230718	164900	32670326900	196800	196800	196800	196800	0
232	20230718	164800	32670326900	196800	196800	196800	196800	0
233	20230718	164700	32670326900	196800	196800	196800	196800	0
234	20230718	164600	32670326900	196800	196800	196800	196800	0
235	20230718	164500	32670326900	196800	196800	196800	196800	0
236	20230718	164400	32670326900	196800	196800	196800	196800	0
237	20230718	164300	32670326900	196800	196800	196800	196800	0
238	20230718	164200	32670326900	196800	196800	196800	196800	0
239	20230718	164100	32670326900	196800	196800	196800	196800	0
240	20230718	164000	32670326900	196800	196800	196800	196800	0
241	20230718	163900	32670326900	196800	196800	196800	196800	0
242	20230718	163800	32670326900	196800	196800	196800	196800	2706
243	20230718	163700	32670326900	196800	196800	196800	196800	0
244	20230718	163600	32670326900	196800	196800	196800	196800	0
245	20230718	163500	32670326900	196800	196800	196800	196800	0
246	20230718	163400	32670326900	196800	196800	196800	196800	0
247	20230718	163300	32670326900	196800	196800	196800	196800	0
248	20230718	163200	32670326900	196800	196800	196800	196800	0
249	20230718	163100	32670326900	196800	196800	196800	196800	0
250	20230718	163000	32670326900	196800	196800	196800	196800	0
251	20230718	162900	32670326900	196800	196800	196800	196800	0
252	20230718	162800	32670326900	196800	196800	196800	196800	0
253	20230718	162700	32670326900	196800	196800	196800	196800	0
254	20230718	162600	32670326900	196800	196800	196800	196800	0
255	20230718	162500	32670326900	196800	196800	196800	196800	0
256	20230718	162400	32670326900	196800	196800	196800	196800	0
257	20230718	162300	32670326900	196800	196800	196800	196800	0
258	20230718	162200	32670326900	196800	196800	196800	196800	0
259	20230718	162100	32670326900	196800	196800	196800	196800	0
260	20230718	162000	32670326900	196800	196800	196800	196800	0
261	20230718	161900	32670326900	196800	196800	196800	196800	0
262	20230718	161800	32670326900	196800	196800	196800	196800	0
263	20230718	161700	32670326900	196800	196800	196800	196800	0
264	20230718	161600	32670326900	196800	196800	196800	196800	0
265	20230718	161500	32670326900	196800	196800	196800	196800	0
266	20230718	161400	32670326900	196800	196800	196800	196800	0
267	20230718	161300	32670326900	196800	196800	196800	196800	0
268	20230718	161200	32670326900	196800	196800	196800	196800	0
269	20230718	161100	32670326900	196800	196800	196800	196800	0
270	20230718	161000	32670326900	196800	196800	196800	196800	0
271	20230718	160900	32670326900	196800	196800	196800	196800	0
272	20230718	160800	32670326900	196800	196800	196800	196800	2706
273	20230718	160700	32670326900	196800	196800	196800	196800	0
274	20230718	160600	32670326900	196800	196800	196800	196800	0
275	20230718	160500	32670326900	196800	196800	196800	196800	0
276	20230718	160400	32670326900	196800	196800	196800	196800	0
277	20230718	160300	32670326900	196800	196800	196800	196800	0
278	20230718	160200	32670326900	196800	196800	196800	196800	0
279	20230718	160100	32670326900	196800	196800	196800	196800	0
280	20230718	160000	32670326900	196800	196800	196800	196800	0
281	20230718	155900	32670326900	196800	196800	196800	196800	0
282	20230718	155800	32670326900	196800	196800	196800	196800	0
283	20230718	155700	32670326900	196800	196800	196800	196800	0
284	20230718	155600	32670326900	196800	196800	196800	196800	0
285	20230718	155500	32670326900	196800	196800	196800	196800	0
286	20230718	155400	32670326900	196800	196800	196800	196800	0
287	20230718	155300	32670326900	196800	196800	196800	196800	0
288	20230718	155200	32670326900	196800	196800	196800	196800	0
289	20230718	155100	32670326900	196800	196800	196800	196800	0
290	20230718	155000	32670326900	196800	196800	196800	196800	0
291	20230718	154900	32670326900	196800	196800	196800	196800	0
292	20230718	154800	32670326900	196800	196800	196800	196800	0
293	20230718	154700	32670326900	196800	196800	196800	196800	0
294	20230718	154600	32670326900	196800	196800	196800	196800	0
295	20230718	154500	32670326900	196800	196800	196800	196800	0
296	20230718	154400	32670326900	196800	196800	196800	196800	0
297	20230718	154300	32670326900	196800	196800	196800	196800	0
298	20230718	154200	32670326900	196800	196800	196800	196800	0
299	20230718	154100	32670326900	196800	196800	196800	196800	0
300	20230718	154000	32670326900	196800	196800	196800	196800	0
301	20230718	153900	32670326900	196800	196800	196800	196800	0
302	20230718	153800	32670326900	196800	196800	196800	196800	2706
303	20230718	153700	32670326900	196800	196800	196800	196800	0
304	20230718	153600	32670326900	196800	196800	196800	196800	0
305	20230718	153500	32670326900	196800	196800	196800	196800	0
306	20230718	153400	32670326900	196800	196800	196800	196800	0
307	20230718	153300	32670326900	196800	196800	196800	196800	0
308	20230718	153200	32670326900	196800	196800	196800	196800	0
309	20230718	153100	32670326900	196800	196800	196800	196800	0
310	20230718	153000	32670326900	196800	196800	196800	196800	2706
311	20230718	152900	32137786100	196200	196200	196200	196200	0
312	20230718	152800	32137786100	196200	196200	196200	196200	0
313	20230718	152700	32137786100	196200	196200	196200	196200	0
314	20230718	152600	32137786100	196200	196200	196200	196200	0
315	20230718	152500	32137786100	196200	196200	196200	196200	0
316	20230718	152400	32137786100	196200	196200	196200	196200	0
317	20230718	152300	32137786100	196200	196200	196200	196200	0
318	20230718	152200	32137786100	196200	196200	196200	196200	0
319	20230718	152100	32137786100	196200	196200	196200	196200	0
320	20230718	152000	32137786100	196200	196200	196200	196200	0
321	20230718	151900	32137786100	196200	196200	196200	196100	424
322	20230718	151800	32054626800	196200	196100	196300	196100	426
323	20230718	151700	31971052800	196100	196300	196400	196100	286
324	20230718	151600	31914927500	196400	196700	196700	196400	484
325	20230718	151500	31819802000	196600	196800	196800	196600	310
326	20230718	151400	31758818400	196800	196900	196900	196700	800
327	20230718	151300	31601394800	196900	197000	197000	196900	314
328	20230718	151200	31539555600	196900	197200	197200	196900	364
329	20230718	151100	31467836700	197200	197300	197300	197100	419
330	20230718	151000	31385214700	197300	197300	197300	197200	571
331	20230718	150900	31272573500	197200	197200	197300	197100	289
332	20230718	150800	31215586300	197200	197100	197300	197100	341
333	20230718	150700	31148344100	197200	197100	197200	197000	303
334	20230718	150600	31088618400	197000	197000	197100	196900	867
335	20230718	150500	30917816200	197000	196900	197000	196900	563
336	20230718	150400	30806944900	196900	196900	196900	196800	414
337	20230718	150300	30725444600	196800	196800	196900	196700	404
338	20230718	150200	30645939900	196800	196700	196800	196600	153
339	20230718	150100	30615847900	196600	196700	196900	196600	320
340	20230718	150000	30552883300	196700	196500	196700	196500	360
341	20230718	145900	30482111400	196500	196500	196600	196500	291
342	20230718	145800	30424905000	196600	196500	196600	196500	209
343	20230718	145700	30383827100	196600	196700	196800	196500	254
344	20230718	145600	30333885700	196800	196800	196900	196700	149
345	20230718	145500	30304565400	196800	196900	196900	196800	501
346	20230718	145400	30205945900	196900	196900	196900	196800	162
347	20230718	145300	30174053900	196800	196800	196900	196800	227
348	20230718	145200	30129374200	196900	196800	196900	196800	411
349	20230718	145100	30048473600	196800	196900	197000	196700	236
350	20230718	145000	30002017900	197000	196600	197000	196600	659
351	20230718	144900	29872339500	196600	196400	196600	196400	551
352	20230718	144800	29764045200	196400	196300	196500	196200	176
353	20230718	144700	29729477600	196300	196200	196400	196100	1243
354	20230718	144600	29485505200	196300	196500	196500	196200	302
355	20230718	144500	29426212000	196400	196500	196600	196300	112
356	20230718	144400	29404210300	196500	196700	196700	196500	175
357	20230718	144300	29369818400	196600	197100	197100	196200	1501
358	20230718	144200	29074486800	197100	197100	197100	196900	839
359	20230718	144100	28909199800	197100	197100	197100	197000	234
360	20230718	144000	28863097000	197100	197100	197100	197000	197
361	20230718	143900	28824270900	197100	197100	197200	197000	299
362	20230718	143800	28765338300	197100	197100	197200	197100	187
363	20230718	143700	28728474700	197100	197200	197300	197100	645
364	20230718	143600	28601278300	197300	197300	197300	197200	240
365	20230718	143500	28553940100	197200	197200	197300	197200	93
366	20230718	143400	28535595300	197200	197300	197400	197200	568
367	20230718	143300	28423535500	197300	197100	197300	197100	214
368	20230718	143200	28381331400	197100	197200	197300	197100	316
369	20230718	143100	28319011200	197300	197300	197300	197200	269
370	20230718	143000	28265944300	197300	197300	197300	197200	353
371	20230718	142900	28196306500	197200	197300	197400	197200	145
372	20230718	142800	28167705300	197300	197300	197400	197200	256
373	20230718	142700	28117198900	197300	197300	197300	197200	280
374	20230718	142600	28061965500	197300	197200	197300	197200	103
375	20230718	142500	28041648400	197200	197500	197500	197200	362
376	20230718	142400	27970243300	197500	197400	197500	197300	241
377	20230718	142300	27922677300	197400	197600	197600	197400	267
378	20230718	142200	27869947700	197500	197500	197600	197500	145
379	20230718	142100	27841300500	197500	197600	197700	197500	351
380	20230718	142000	27771945700	197600	197600	197700	197600	209
381	20230718	141900	27730640800	197600	197600	197700	197500	558
382	20230718	141800	27620354900	197700	197600	197700	197600	155
383	20230718	141700	27589723600	197600	197600	197700	197600	228
384	20230718	141600	27544656600	197600	197500	197600	197500	116
385	20230718	141500	27521738600	197600	197600	197700	197500	175
386	20230718	141400	27487168200	197600	197600	197700	197500	274
387	20230718	141300	27433034800	197600	197600	197600	197500	513
388	20230718	141200	27331675900	197500	197600	197600	197500	315
389	20230718	141100	27269441000	197500	197600	197600	197500	189
390	20230718	141000	27232097800	197600	197100	197600	197100	1717
391	20230718	140900	26893138200	197100	197200	197300	197100	255
392	20230718	140800	26842842400	197200	197200	197300	197100	394
393	20230718	140700	26765143900	197100	197100	197200	197100	154
394	20230718	140600	26734784600	197100	197100	197300	197000	947
395	20230718	140500	26548106900	197000	196900	197200	196900	364
396	20230718	140400	26476385600	196900	197400	197400	196900	1297
397	20230718	140300	26220740200	197400	197400	197400	197300	77
398	20230718	140200	26205543600	197400	197300	197400	197200	103
399	20230718	140100	26185222600	197300	197400	197400	197200	226
400	20230718	140000	26140636700	197400	197500	197500	197300	730
401	20230718	135900	25996521100	197500	197600	197600	197400	413
402	20230718	135800	25914960200	197600	197600	197600	197500	186
403	20230718	135700	25878220000	197500	197500	197600	197500	191
404	20230718	135600	25840485000	197500	197500	197600	197400	231
405	20230718	135500	25794861000	197400	197500	197600	197400	225
406	20230718	135400	25750424600	197500	197600	197600	197400	357
407	20230718	135300	25679909600	197600	197400	197600	197400	406
408	20230718	135200	25599735800	197400	197200	197600	197200	345
409	20230718	135100	25531651400	197300	197800	197800	197300	506
410	20230718	135000	25431651800	197800	197800	197900	197800	678
411	20230718	134900	25297510300	197900	197200	197900	197100	1594
412	20230718	134800	24982637200	197200	197000	197300	197000	558
413	20230718	134700	24872650200	197100	197100	197200	197000	323
414	20230718	134600	24808988200	197100	197400	197500	197100	463
415	20230718	134500	24717611400	197400	197100	197400	197100	879
416	20230718	134400	24544197600	197000	196700	197200	196600	2326
417	20230718	134300	24086153100	196800	196100	196900	196000	3399
418	20230718	134200	23418384200	196100	196000	196100	195900	1018
419	20230718	134100	23218857000	195900	195900	196000	195900	81
420	20230718	134000	23202984900	195900	195900	196000	195900	299
421	20230718	133900	23144400800	195900	196000	196000	195900	493
422	20230718	133800	23047775700	196000	196000	196000	195800	630
423	20230718	133700	22924328200	195900	195800	196000	195800	642
424	20230718	133600	22798545800	195900	195400	195900	195300	736
425	20230718	133500	22654528500	195300	195300	195400	195200	188
426	20230718	133400	22617816900	195200	195200	195400	195200	241
427	20230718	133300	22570771600	195200	195400	195400	195100	190
428	20230718	133200	22533672900	195300	195300	195400	195300	220
429	20230718	133100	22490695600	195300	195400	195400	195300	231
430	20230718	133000	22445563700	195400	195000	195400	195000	317
431	20230718	132900	22383671700	195100	195000	195100	194900	387
432	20230718	132800	22308207900	195000	195000	195000	194900	74
433	20230718	132700	22293782400	195000	194900	195000	194900	146
434	20230718	132600	22265315000	194900	195000	195000	194700	199
435	20230718	132500	22226533900	194900	194900	195000	194900	144
436	20230718	132400	22198462900	194900	194900	195000	194800	277
437	20230718	132300	22144467700	194900	194700	194900	194700	155
438	20230718	132200	22114269700	194700	194600	194800	194600	291
439	20230718	132100	22057621600	194700	194700	194700	194600	137
440	20230718	132000	22030952800	194700	194300	194700	194200	465
441	20230718	131900	21940542700	194300	194300	194400	194200	125
442	20230718	131800	21916256300	194300	194500	194600	194300	367
443	20230718	131700	21844902400	194500	194700	194800	194500	245
444	20230718	131600	21797212600	194700	194900	195000	194700	179
445	20230718	131500	21762330300	194900	195200	195200	194800	435
446	20230718	131400	21677559700	195200	195200	195400	195200	231
447	20230718	131300	21632451000	195200	195300	195400	195200	336
448	20230718	131200	21566830700	195300	195400	195400	195300	192
449	20230718	131100	21529328000	195400	195300	195400	195300	93
450	20230718	131000	21511161000	195300	194900	195400	194900	381
451	20230718	130900	21436744300	195200	194800	195200	194700	549
452	20230718	130800	21329731900	194800	194900	194900	194800	312
453	20230718	130700	21268941700	194900	195000	195000	194800	176
454	20230718	130600	21234637300	195000	195300	195300	195000	285
455	20230718	130500	21179023500	195300	195200	195300	195200	182
456	20230718	130400	21143493200	195200	195200	195300	195200	189
457	20230718	130300	21106588500	195300	195400	195400	195200	198
458	20230718	130200	21067917000	195400	196000	196000	195400	511
459	20230718	130100	20967906000	196000	195700	196000	195700	316
460	20230718	130000	20906002900	195700	195600	195800	195500	431
461	20230718	125900	20821679100	195600	195300	195700	195200	344
462	20230718	125800	20754443800	195300	195300	195300	195200	287
463	20230718	125700	20698406800	195300	195100	195300	195100	499
464	20230718	125600	20601018500	195100	195500	195500	195000	243
465	20230718	125500	20553538000	195700	195300	195700	194100	760
466	20230718	125400	20405078200	195300	195400	195400	195000	181
467	20230718	125300	20369755300	195400	195000	196300	195000	5251
468	20230718	125200	19342875000	195000	194100	195000	194000	2241
469	20230718	125100	18906707000	194100	194200	194200	194000	303
470	20230718	125000	18847897100	194200	194100	194500	194100	233
471	20230718	124900	18802658200	194100	194100	194200	194000	109
472	20230718	124800	18781500300	194100	194200	194200	193900	205
473	20230718	124700	18741719200	194200	194600	194600	194100	248
474	20230718	124600	18693484300	194500	194600	194700	194500	206
475	20230718	124500	18653395400	194600	194300	194700	194200	1023
476	20230718	124400	18454423600	194300	194000	194300	194000	208
477	20230718	124300	18414032200	194100	194200	194200	194000	295
478	20230718	124200	18356757100	194200	194300	194400	194000	439
479	20230718	124100	18271536400	194300	194400	194400	194000	850
480	20230718	124000	18106452400	194500	194500	194600	194500	347
481	20230718	123900	18038943700	194500	194500	194600	194400	427
482	20230718	123800	17955881700	194500	194200	194500	194200	403
483	20230718	123700	17877568800	194200	194500	194600	194200	353
484	20230718	123600	17808983700	194500	194100	194500	194100	565
485	20230718	123500	17699209700	194100	194100	194100	194000	430
486	20230718	123400	17615761400	194000	194100	194200	194000	346
487	20230718	123300	17548596400	194200	194400	194500	194100	786
488	20230718	123200	17395876300	194400	194600	194700	194400	906
489	20230718	123100	17219625100	194600	194700	194700	194600	123
490	20230718	123000	17195681200	194700	194700	194700	194600	299
491	20230718	122900	17137475200	194700	194700	194700	194600	161
492	20230718	122800	17106136300	194700	194700	194700	194600	268
493	20230718	122700	17053969400	194700	194500	194700	194400	320
494	20230718	122600	16991716200	194400	194400	194500	194400	408
495	20230718	122500	16912397100	194500	194400	194500	194300	164
496	20230718	122400	16880512400	194400	194500	194500	194300	298
497	20230718	122300	16822581900	194500	194200	194500	194200	679
498	20230718	122200	16690608600	194200	193700	194200	193600	1069
499	20230718	122100	16483367300	193700	193400	193700	193400	342
500	20230718	122000	16417159200	193400	193500	193600	193400	689
501	20230718	121900	16283868900	193400	193600	193700	193400	187
502	20230718	121800	16247677800	193600	193900	193900	193600	448
503	20230718	121700	16160924000	193700	193700	194300	193700	770
504	20230718	121600	16011631300	193700	193800	193800	193600	134
505	20230718	121500	15985675900	193800	193600	193900	193600	186
506	20230718	121400	15949628700	193700	193800	193900	193500	460
507	20230718	121300	15860553300	193900	194800	194800	193800	1109
508	20230718	121200	15645147500	194800	195300	195300	194300	2076
509	20230718	121100	15240611800	195300	194600	195400	194600	2391
510	20230718	121000	14774339900	194600	193900	194700	193900	1325
511	20230718	120900	14516935100	194000	192000	194000	192000	5445
512	20230718	120800	13465522800	192400	191800	192400	191800	2659
513	20230718	120700	12954545500	191800	191900	192000	191700	138
514	20230718	120600	12928069000	191900	192000	192000	191900	178
515	20230718	120500	12893901700	192000	192000	192100	191900	317
516	20230718	120400	12833042200	192100	192100	192100	192000	206
517	20230718	120300	12793477600	192100	192100	192100	191700	145
518	20230718	120200	12765640900	192100	191700	192100	191700	581
519	20230718	120100	12654151900	191700	191900	191900	191700	53
520	20230718	120000	12643988200	191700	191800	191800	191700	153
521	20230718	115900	12614645700	191700	191700	191800	191700	144
522	20230718	115800	12587036300	191800	191900	191900	191800	255
523	20230718	115700	12538121700	191900	192000	192000	191800	321
524	20230718	115600	12476523500	191900	192100	192100	191900	423
525	20230718	115500	12395309600	192100	192200	192300	192000	582
526	20230718	115400	12283489800	192200	192200	192200	192000	376
527	20230718	115300	12211263700	192100	192200	192300	192100	245
528	20230718	115200	12164176600	191900	191700	192100	191700	654
529	20230718	115100	12038650800	191800	191800	191800	191700	384
530	20230718	115000	11965005000	191800	191800	192100	191700	1093
531	20230718	114900	11755186800	191900	191500	192000	191400	1274
532	20230718	114800	11510967000	191500	191500	191500	191400	170
533	20230718	114700	11478421200	191500	191500	191500	191400	102
534	20230718	114600	11458896600	191500	191500	191600	191400	245
535	20230718	114500	11411977300	191500	191400	191700	191300	158
536	20230718	114400	11381714700	191400	191700	191800	191300	724
537	20230718	114300	11243021400	191700	191600	191800	191300	501
538	20230718	114200	11147021400	191600	191200	191600	191100	1207
539	20230718	114100	10916033900	191100	191300	191400	191100	413
540	20230718	114000	10837027400	191300	190700	191300	190700	1006
541	20230718	113900	10644909200	190700	190800	191000	190700	205
542	20230718	113800	10605782600	190800	190800	190900	190600	236
543	20230718	113700	10560755200	190800	190500	190800	190100	735
544	20230718	113600	10420646800	190400	190300	190500	190300	114
545	20230718	113500	10398937400	190300	190400	190400	190300	386
546	20230718	113400	10325458100	190400	190600	190600	190300	83
547	20230718	113300	10309652000	190600	190600	190700	190500	261
548	20230718	113200	10259908500	190600	190200	190700	190200	620
549	20230718	113100	10141813000	190200	190200	190300	190100	244
550	20230718	113000	10095394200	190200	189900	190200	189900	123
551	20230718	112900	10072021200	189900	189800	190100	189800	133
552	20230718	112800	10046763300	189800	189800	190200	189800	654
553	20230718	112700	9922499900	189900	189800	189900	189700	180
554	20230718	112600	9888344400	189800	189800	189800	189800	44
555	20230718	112500	9879993200	189900	189900	189900	189800	83
556	20230718	112400	9864234800	189800	189800	189900	189700	81
557	20230718	112300	9848862700	189800	189700	189900	189700	639
558	20230718	112200	9727599000	189700	189600	189700	189600	172
559	20230718	112100	9694981300	189600	189700	189800	189600	139
560	20230718	112000	9668613300	189700	189700	189700	189600	28
561	20230718	111900	9663302800	189700	189600	189700	189600	141
562	20230718	111800	9636562200	189700	189700	189800	189600	120
563	20230718	111700	9613802200	189700	189600	189700	189600	141
564	20230718	111600	9587065700	189600	189100	189600	189000	593
565	20230718	111500	9474800400	189100	189100	189100	189000	80
566	20230718	111400	9459673800	189100	189100	189100	189000	73
567	20230718	111300	9445869900	189200	189200	189300	189100	58
568	20230718	111200	9434899500	189100	189100	189300	189100	297
569	20230718	111100	9378722400	189000	189100	189100	189000	134
570	20230718	111000	9353392500	189000	189100	189100	189000	57
571	20230718	110900	9342618200	189200	189200	189200	189000	73
572	20230718	110800	9328809900	189100	189100	189200	189000	210
573	20230718	110700	9289082700	189200	189200	189300	189100	106
574	20230718	110600	9269033000	189300	189000	189300	188800	192
575	20230718	110500	9232733700	188900	189000	189000	188800	152
576	20230718	110400	9204025600	189100	189000	189100	188900	88
577	20230718	110300	9187393700	189000	188900	189200	188900	221
578	20230718	110200	9145636100	188900	189000	189000	188900	123
579	20230718	110100	9122389300	189000	188800	189000	188800	161
580	20230718	110000	9091981900	188700	188300	188700	188200	194
581	20230718	105900	9055419400	188300	188400	188500	188300	29
582	20230718	105800	9049956600	188400	188500	188600	188300	213
583	20230718	105700	9009810800	188600	188600	188600	188500	57
584	20230718	105600	8999061800	188600	188600	188700	188600	75
585	20230718	105500	8984916400	188700	188600	188700	188600	94
586	20230718	105400	8967186300	188600	188800	188800	188600	64
587	20230718	105300	8955110800	188800	188900	189000	188700	145
588	20230718	105200	8927727900	188900	189000	189100	188900	79
589	20230718	105100	8912797900	189000	189100	189100	188900	109
590	20230718	105000	8892196900	189200	188900	189200	188800	69
591	20230718	104900	8879157100	188900	188500	188900	188300	186
592	20230718	104800	8844116700	188500	188300	188500	188300	182
593	20230718	104700	8809815000	188300	188200	188700	188200	155
594	20230718	104600	8780594700	188300	188500	188500	188200	58
595	20230718	104500	8769668400	188500	188000	188500	187800	64
596	20230718	104400	8757628700	188000	187800	188000	187800	127
597	20230718	104300	8733766600	187800	187900	187900	187800	121
598	20230718	104200	8711041800	187800	187800	187800	187700	88
599	20230718	104100	8694515800	187700	187800	187800	187700	323
600	20230718	104000	8633886000	187800	187800	187900	187700	156
601	20230718	103900	8604590400	187800	187800	187900	187700	146
602	20230718	103800	8577171500	187800	187800	187800	187700	143
603	20230718	103700	8550317400	187800	187700	187800	187700	120
604	20230718	103600	8527785900	187800	187800	187900	187700	116
605	20230718	103500	8505999400	187800	187800	187900	187600	525
606	20230718	103400	8407469700	187800	187900	187900	187700	110
607	20230718	103300	8386810700	187900	187800	187900	187800	118
608	20230718	103200	8364646300	187800	187800	187900	187700	183
609	20230718	103100	8330282100	187900	187900	187900	187800	95
610	20230718	103000	8312439300	187800	188000	188000	187800	53
611	20230718	102900	8302481600	188000	188100	188100	187900	459
612	20230718	102800	8216182900	188100	188100	188200	188100	182
613	20230718	102700	8181941700	188100	188000	188500	187900	262
614	20230718	102600	8132670700	188000	188000	188100	188000	173
615	20230718	102500	8100146000	188000	187900	188000	187900	159
616	20230718	102400	8070260100	187900	187700	187900	187700	325
617	20230718	102300	8009215500	187700	187800	187800	187700	124
618	20230718	102200	7985939000	187700	187700	187800	187700	72
619	20230718	102100	7972418800	187700	187700	187800	187700	117
620	20230718	102000	7950455500	187700	187800	187800	187700	314
621	20230718	101900	7891513100	187800	187800	187800	187700	97
622	20230718	101800	7873301300	187800	188000	188000	187800	177
623	20230718	101700	7840049000	188000	188000	188100	188000	108
624	20230718	101600	7819744800	188100	188000	188100	188000	163
625	20230718	101500	7789087700	188000	188300	188300	188000	165
626	20230718	101400	7758034400	188200	188500	188500	188200	97
627	20230718	101300	7739770400	188100	187800	188100	187800	72
628	20230718	101200	7726228000	187800	187800	188100	187800	30
629	20230718	101100	7720593500	187800	188000	188100	187800	96
630	20230718	101000	7702552400	188000	187600	188000	187600	208
631	20230718	100900	7663478600	187600	187500	187700	187400	314
632	20230718	100800	7604585000	187500	187400	187500	187400	145
633	20230718	100700	7577405900	187300	187400	187400	187300	116
634	20230718	100600	7555672100	187300	187300	187400	187300	130
635	20230718	100500	7531319300	187400	187500	187500	187300	111
636	20230718	100400	7510512900	187500	187500	187600	187400	289
637	20230718	100300	7456326700	187500	187600	187600	187500	261
638	20230718	100200	7407379400	187600	188000	188000	187600	860
639	20230718	100100	7245902200	188100	188100	188100	188000	210
640	20230718	100000	7206419900	188100	188100	188500	188000	297
641	20230718	095900	7150534500	188100	187900	188500	187900	264
642	20230718	095800	7100830800	187900	187800	188000	187800	435
643	20230718	095700	7019114300	187800	187800	187900	187700	460
644	20230718	095600	6932743500	187900	188400	188400	187800	1481
645	20230718	095500	6654241400	188300	188300	188500	188200	504
646	20230718	095400	6559321000	188300	188400	188500	188300	603
647	20230718	095300	6445712400	188500	188500	188500	188400	242
648	20230718	095200	6400100900	188600	188600	188700	188600	219
649	20230718	095100	6358795000	188700	189000	189000	188600	843
650	20230718	095000	6199608900	189000	188900	189000	188900	200
651	20230718	094900	6161823300	188900	189100	189200	188800	1725
652	20230718	094800	5835808100	189100	189200	189300	189100	264
653	20230718	094700	5785857100	189200	189300	189300	189200	170
654	20230718	094600	5753682700	189200	189200	189300	189100	201
655	20230718	094500	5715648100	189200	189100	189200	189100	125
656	20230718	094400	5692007300	189200	189300	189300	189000	320
657	20230718	094300	5631493100	189200	189400	189500	189200	130
658	20230718	094200	5606890200	189400	189500	189500	189300	547
659	20230718	094100	5503264600	189500	189700	189700	189500	266
660	20230718	094000	5452835400	189700	190100	190100	189600	853
661	20230718	093900	5290845700	190100	190000	190100	190000	142
662	20230718	093800	5263855200	190100	190100	190200	190000	238
663	20230718	093700	5218620000	190000	189900	190300	189900	159
664	20230718	093600	5188394700	190000	189900	190000	189900	153
665	20230718	093500	5159326400	190000	189900	190100	189900	276
666	20230718	093400	5106881700	189900	190000	190100	189900	326
667	20230718	093300	5044950700	190100	190300	190300	190000	1005
668	20230718	093200	4853896500	190200	190300	190400	190200	173
669	20230718	093100	4820978600	190200	190300	190300	190200	204
670	20230718	093000	4782169200	190200	190200	190200	190100	336
671	20230718	092900	4718263300	190300	190300	190600	190300	663
672	20230718	092800	4592017000	190300	190300	190400	190300	46
673	20230718	092700	4583261200	190300	190100	190400	190100	251
674	20230718	092600	4535509500	190200	190600	190600	190100	438
675	20230718	092500	4452127700	190600	190600	190700	190500	266
676	20230718	092400	4401430700	190600	190700	190800	190600	406
677	20230718	092300	4324041800	190700	191500	191500	190700	2383
678	20230718	092200	3868375600	191500	191600	191700	191500	169
679	20230718	092100	3836005800	191600	191900	192100	191600	146
680	20230718	092000	3807990100	191900	191800	191900	191600	404
681	20230718	091900	3730540500	191900	191500	191900	191300	396
682	20230718	091800	3654681800	191500	191900	192000	191500	384
683	20230718	091700	3581029600	191900	192700	192900	191900	1597
684	20230718	091600	3273702600	192900	192400	193000	192300	1860
685	20230718	091500	2915316700	192400	192100	192500	192100	580
686	20230718	091400	2803766100	192000	192400	192500	192000	607
687	20230718	091300	2687078400	192200	191400	192500	191200	3902
688	20230718	091200	1938439000	191300	191300	191400	191200	421
689	20230718	091100	1857900100	191000	190700	191400	190600	884
690	20230718	091000	1689040500	190700	190500	190700	190400	443
691	20230718	090900	1604665700	190500	190200	190500	190200	114
692	20230718	090800	1582960100	190500	190100	190500	190000	357
693	20230718	090700	1515031500	190200	190200	190300	189900	289
694	20230718	090600	1460093000	190200	190500	190900	189900	550
695	20230718	090500	1355455200	190400	191200	191400	190300	1275
696	20230718	090400	1111940000	191200	190700	191500	190700	1526
697	20230718	090300	820115100	190700	190900	191100	190600	625
698	20230718	090200	700753000	190900	190600	190900	190000	1076
699	20230718	090100	495716300	190000	189900	190900	189600	1217
700	20230718	090000	264324600	189900	189900	190000	189800	1391