KissMeData/278280/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203100	9329087900	186400	186400	186400	186400	862
3	20230707	203000	9329087900	186400	186400	186400	186400	0
4	20230707	202900	9329087900	186400	186400	186400	186400	0
5	20230707	202800	9329087900	186400	186400	186400	186400	0
6	20230707	202700	9329087900	186400	186400	186400	186400	0
7	20230707	202600	9329087900	186400	186400	186400	186400	0
8	20230707	202500	9329087900	186400	186400	186400	186400	0
9	20230707	202400	9329087900	186400	186400	186400	186400	0
10	20230707	202300	9329087900	186400	186400	186400	186400	0
11	20230707	202200	9329087900	186400	186400	186400	186400	0
12	20230707	202100	9329087900	186400	186400	186400	186400	0
13	20230707	202000	9329087900	186400	186400	186400	186400	0
14	20230707	201900	9329087900	186400	186400	186400	186400	0
15	20230707	201800	9329087900	186400	186400	186400	186400	0
16	20230707	201700	9329087900	186400	186400	186400	186400	0
17	20230707	201600	9329087900	186400	186400	186400	186400	0
18	20230707	201500	9329087900	186400	186400	186400	186400	0
19	20230707	201400	9329087900	186400	186400	186400	186400	0
20	20230707	201300	9329087900	186400	186400	186400	186400	0
21	20230707	201200	9329087900	186400	186400	186400	186400	0
22	20230707	201100	9329087900	186400	186400	186400	186400	0
23	20230707	201000	9329087900	186400	186400	186400	186400	0
24	20230707	200900	9329087900	186400	186400	186400	186400	0
25	20230707	200800	9329087900	186400	186400	186400	186400	0
26	20230707	200700	9329087900	186400	186400	186400	186400	0
27	20230707	200600	9329087900	186400	186400	186400	186400	0
28	20230707	200500	9329087900	186400	186400	186400	186400	0
29	20230707	200400	9329087900	186400	186400	186400	186400	0
30	20230707	200300	9329087900	186400	186400	186400	186400	0
31	20230707	200200	9329087900	186400	186400	186400	186400	0
32	20230707	200100	9329087900	186400	186400	186400	186400	862
33	20230707	200000	9329087900	186400	186400	186400	186400	0
34	20230707	195900	9329087900	186400	186400	186400	186400	0
35	20230707	195800	9329087900	186400	186400	186400	186400	0
36	20230707	195700	9329087900	186400	186400	186400	186400	0
37	20230707	195600	9329087900	186400	186400	186400	186400	0
38	20230707	195500	9329087900	186400	186400	186400	186400	0
39	20230707	195400	9329087900	186400	186400	186400	186400	0
40	20230707	195300	9329087900	186400	186400	186400	186400	0
41	20230707	195200	9329087900	186400	186400	186400	186400	0
42	20230707	195100	9329087900	186400	186400	186400	186400	0
43	20230707	195000	9329087900	186400	186400	186400	186400	0
44	20230707	194900	9329087900	186400	186400	186400	186400	0
45	20230707	194800	9329087900	186400	186400	186400	186400	0
46	20230707	194700	9329087900	186400	186400	186400	186400	0
47	20230707	194600	9329087900	186400	186400	186400	186400	0
48	20230707	194500	9329087900	186400	186400	186400	186400	0
49	20230707	194400	9329087900	186400	186400	186400	186400	0
50	20230707	194300	9329087900	186400	186400	186400	186400	0
51	20230707	194200	9329087900	186400	186400	186400	186400	0
52	20230707	194100	9329087900	186400	186400	186400	186400	0
53	20230707	194000	9329087900	186400	186400	186400	186400	0
54	20230707	193900	9329087900	186400	186400	186400	186400	0
55	20230707	193800	9329087900	186400	186400	186400	186400	0
56	20230707	193700	9329087900	186400	186400	186400	186400	0
57	20230707	193600	9329087900	186400	186400	186400	186400	0
58	20230707	193500	9329087900	186400	186400	186400	186400	0
59	20230707	193400	9329087900	186400	186400	186400	186400	0
60	20230707	193300	9329087900	186400	186400	186400	186400	0
61	20230707	193200	9329087900	186400	186400	186400	186400	0
62	20230707	193100	9329087900	186400	186400	186400	186400	862
63	20230707	193000	9329087900	186400	186400	186400	186400	0
64	20230707	192900	9329087900	186400	186400	186400	186400	0
65	20230707	192800	9329087900	186400	186400	186400	186400	0
66	20230707	192700	9329087900	186400	186400	186400	186400	0
67	20230707	192600	9329087900	186400	186400	186400	186400	0
68	20230707	192500	9329087900	186400	186400	186400	186400	0
69	20230707	192400	9329087900	186400	186400	186400	186400	0
70	20230707	192300	9329087900	186400	186400	186400	186400	0
71	20230707	192200	9329087900	186400	186400	186400	186400	0
72	20230707	192100	9329087900	186400	186400	186400	186400	0
73	20230707	192000	9329087900	186400	186400	186400	186400	0
74	20230707	191900	9329087900	186400	186400	186400	186400	0
75	20230707	191800	9329087900	186400	186400	186400	186400	0
76	20230707	191700	9329087900	186400	186400	186400	186400	0
77	20230707	191600	9329087900	186400	186400	186400	186400	0
78	20230707	191500	9329087900	186400	186400	186400	186400	0
79	20230707	191400	9329087900	186400	186400	186400	186400	0
80	20230707	191300	9329087900	186400	186400	186400	186400	0
81	20230707	191200	9329087900	186400	186400	186400	186400	0
82	20230707	191100	9329087900	186400	186400	186400	186400	0
83	20230707	191000	9329087900	186400	186400	186400	186400	0
84	20230707	190900	9329087900	186400	186400	186400	186400	0
85	20230707	190800	9329087900	186400	186400	186400	186400	0
86	20230707	190700	9329087900	186400	186400	186400	186400	0
87	20230707	190600	9329087900	186400	186400	186400	186400	0
88	20230707	190500	9329087900	186400	186400	186400	186400	0
89	20230707	190400	9329087900	186400	186400	186400	186400	0
90	20230707	190300	9329087900	186400	186400	186400	186400	0
91	20230707	190200	9329087900	186400	186400	186400	186400	0
92	20230707	190100	9329087900	186400	186400	186400	186400	862
93	20230707	190000	9329087900	186400	186400	186400	186400	0
94	20230707	185900	9329087900	186400	186400	186400	186400	0
95	20230707	185800	9329087900	186400	186400	186400	186400	0
96	20230707	185700	9329087900	186400	186400	186400	186400	0
97	20230707	185600	9329087900	186400	186400	186400	186400	0
98	20230707	185500	9329087900	186400	186400	186400	186400	0
99	20230707	185400	9329087900	186400	186400	186400	186400	0
100	20230707	185300	9329087900	186400	186400	186400	186400	0
101	20230707	185200	9329087900	186400	186400	186400	186400	0
102	20230707	185100	9329087900	186400	186400	186400	186400	0
103	20230707	185000	9329087900	186400	186400	186400	186400	0
104	20230707	184900	9329087900	186400	186400	186400	186400	0
105	20230707	184800	9329087900	186400	186400	186400	186400	0
106	20230707	184700	9329087900	186400	186400	186400	186400	0
107	20230707	184600	9329087900	186400	186400	186400	186400	0
108	20230707	184500	9329087900	186400	186400	186400	186400	0
109	20230707	184400	9329087900	186400	186400	186400	186400	0
110	20230707	184300	9329087900	186400	186400	186400	186400	0
111	20230707	184200	9329087900	186400	186400	186400	186400	0
112	20230707	184100	9329087900	186400	186400	186400	186400	0
113	20230707	184000	9329087900	186400	186400	186400	186400	0
114	20230707	183900	9329087900	186400	186400	186400	186400	0
115	20230707	183800	9329087900	186400	186400	186400	186400	0
116	20230707	183700	9329087900	186400	186400	186400	186400	0
117	20230707	183600	9329087900	186400	186400	186400	186400	0
118	20230707	183500	9329087900	186400	186400	186400	186400	0
119	20230707	183400	9329087900	186400	186400	186400	186400	0
120	20230707	183300	9329087900	186400	186400	186400	186400	0
121	20230707	183200	9329087900	186400	186400	186400	186400	0
122	20230707	183100	9329087900	186400	186400	186400	186400	862
123	20230707	183000	9329087900	186400	186400	186400	186400	0
124	20230707	182900	9329087900	186400	186400	186400	186400	0
125	20230707	182800	9329087900	186400	186400	186400	186400	0
126	20230707	182700	9329087900	186400	186400	186400	186400	0
127	20230707	182600	9329087900	186400	186400	186400	186400	0
128	20230707	182500	9329087900	186400	186400	186400	186400	0
129	20230707	182400	9329087900	186400	186400	186400	186400	0
130	20230707	182300	9329087900	186400	186400	186400	186400	0
131	20230707	182200	9329087900	186400	186400	186400	186400	0
132	20230707	182100	9329087900	186400	186400	186400	186400	0
133	20230707	182000	9329087900	186400	186400	186400	186400	0
134	20230707	181900	9329087900	186400	186400	186400	186400	0
135	20230707	181800	9329087900	186400	186400	186400	186400	0
136	20230707	181700	9329087900	186400	186400	186400	186400	0
137	20230707	181600	9329087900	186400	186400	186400	186400	0
138	20230707	181500	9329087900	186400	186400	186400	186400	0
139	20230707	181400	9329087900	186400	186400	186400	186400	0
140	20230707	181300	9329087900	186400	186400	186400	186400	0
141	20230707	181200	9329087900	186400	186400	186400	186400	0
142	20230707	181100	9329087900	186400	186400	186400	186400	0
143	20230707	181000	9329087900	186400	186400	186400	186400	0
144	20230707	180900	9329087900	186400	186400	186400	186400	0
145	20230707	180800	9329087900	186400	186400	186400	186400	0
146	20230707	180700	9329087900	186400	186400	186400	186400	0
147	20230707	180600	9329087900	186400	186400	186400	186400	0
148	20230707	180500	9329087900	186400	186400	186400	186400	0
149	20230707	180400	9329087900	186400	186400	186400	186400	0
150	20230707	180300	9329087900	186400	186400	186400	186400	0
151	20230707	180200	9329087900	186400	186400	186400	186400	0
152	20230707	180100	9329087900	186400	186400	186400	186400	862
153	20230707	180000	9329087900	186400	186400	186400	186400	0
154	20230707	175900	9329087900	186400	186400	186400	186400	0
155	20230707	175800	9329087900	186400	186400	186400	186400	0
156	20230707	175700	9329087900	186400	186400	186400	186400	0
157	20230707	175600	9329087900	186400	186400	186400	186400	0
158	20230707	175500	9329087900	186400	186400	186400	186400	0
159	20230707	175400	9329087900	186400	186400	186400	186400	0
160	20230707	175300	9329087900	186400	186400	186400	186400	0
161	20230707	175200	9329087900	186400	186400	186400	186400	0
162	20230707	175100	9329087900	186400	186400	186400	186400	0
163	20230707	175000	9329087900	186400	186400	186400	186400	0
164	20230707	174900	9329087900	186400	186400	186400	186400	0
165	20230707	174800	9329087900	186400	186400	186400	186400	0
166	20230707	174700	9329087900	186400	186400	186400	186400	0
167	20230707	174600	9329087900	186400	186400	186400	186400	0
168	20230707	174500	9329087900	186400	186400	186400	186400	0
169	20230707	174400	9329087900	186400	186400	186400	186400	0
170	20230707	174300	9329087900	186400	186400	186400	186400	0
171	20230707	174200	9329087900	186400	186400	186400	186400	0
172	20230707	174100	9329087900	186400	186400	186400	186400	0
173	20230707	174000	9329087900	186400	186400	186400	186400	0
174	20230707	173900	9329087900	186400	186400	186400	186400	0
175	20230707	173800	9329087900	186400	186400	186400	186400	0
176	20230707	173700	9329087900	186400	186400	186400	186400	0
177	20230707	173600	9329087900	186400	186400	186400	186400	0
178	20230707	173500	9329087900	186400	186400	186400	186400	0
179	20230707	173400	9329087900	186400	186400	186400	186400	0
180	20230707	173300	9329087900	186400	186400	186400	186400	0
181	20230707	173200	9329087900	186400	186400	186400	186400	0
182	20230707	173100	9329087900	186400	186400	186400	186400	862
183	20230707	173000	9329087900	186400	186400	186400	186400	0
184	20230707	172900	9329087900	186400	186400	186400	186400	0
185	20230707	172800	9329087900	186400	186400	186400	186400	0
186	20230707	172700	9329087900	186400	186400	186400	186400	0
187	20230707	172600	9329087900	186400	186400	186400	186400	0
188	20230707	172500	9329087900	186400	186400	186400	186400	0
189	20230707	172400	9329087900	186400	186400	186400	186400	0
190	20230707	172300	9329087900	186400	186400	186400	186400	0
191	20230707	172200	9329087900	186400	186400	186400	186400	0
192	20230707	172100	9329087900	186400	186400	186400	186400	0
193	20230707	172000	9329087900	186400	186400	186400	186400	0
194	20230707	171900	9329087900	186400	186400	186400	186400	0
195	20230707	171800	9329087900	186400	186400	186400	186400	0
196	20230707	171700	9329087900	186400	186400	186400	186400	0
197	20230707	171600	9329087900	186400	186400	186400	186400	0
198	20230707	171500	9329087900	186400	186400	186400	186400	0
199	20230707	171400	9329087900	186400	186400	186400	186400	0
200	20230707	171300	9329087900	186400	186400	186400	186400	0
201	20230707	171200	9329087900	186400	186400	186400	186400	0
202	20230707	171100	9329087900	186400	186400	186400	186400	0
203	20230707	171000	9329087900	186400	186400	186400	186400	0
204	20230707	170900	9329087900	186400	186400	186400	186400	0
205	20230707	170800	9329087900	186400	186400	186400	186400	0
206	20230707	170700	9329087900	186400	186400	186400	186400	0
207	20230707	170600	9329087900	186400	186400	186400	186400	0
208	20230707	170500	9329087900	186400	186400	186400	186400	0
209	20230707	170400	9329087900	186400	186400	186400	186400	0
210	20230707	170300	9329087900	186400	186400	186400	186400	0
211	20230707	170200	9329087900	186400	186400	186400	186400	0
212	20230707	170100	9329087900	186400	186400	186400	186400	862
213	20230707	170000	9329087900	186400	186400	186400	186400	0
214	20230707	165900	9329087900	186400	186400	186400	186400	0
215	20230707	165800	9329087900	186400	186400	186400	186400	0
216	20230707	165700	9329087900	186400	186400	186400	186400	0
217	20230707	165600	9329087900	186400	186400	186400	186400	0
218	20230707	165500	9329087900	186400	186400	186400	186400	0
219	20230707	165400	9329087900	186400	186400	186400	186400	0
220	20230707	165300	9329087900	186400	186400	186400	186400	0
221	20230707	165200	9329087900	186400	186400	186400	186400	0
222	20230707	165100	9329087900	186400	186400	186400	186400	0
223	20230707	165000	9329087900	186400	186400	186400	186400	0
224	20230707	164900	9329087900	186400	186400	186400	186400	0
225	20230707	164800	9329087900	186400	186400	186400	186400	0
226	20230707	164700	9329087900	186400	186400	186400	186400	0
227	20230707	164600	9329087900	186400	186400	186400	186400	0
228	20230707	164500	9329087900	186400	186400	186400	186400	0
229	20230707	164400	9329087900	186400	186400	186400	186400	0
230	20230707	164300	9329087900	186400	186400	186400	186400	0
231	20230707	164200	9329087900	186400	186400	186400	186400	0
232	20230707	164100	9329087900	186400	186400	186400	186400	0
233	20230707	164000	9329087900	186400	186400	186400	186400	0
234	20230707	163900	9329087900	186400	186400	186400	186400	0
235	20230707	163800	9329087900	186400	186400	186400	186400	0
236	20230707	163700	9329087900	186400	186400	186400	186400	0
237	20230707	163600	9329087900	186400	186400	186400	186400	0
238	20230707	163500	9329087900	186400	186400	186400	186400	0
239	20230707	163400	9329087900	186400	186400	186400	186400	0
240	20230707	163300	9329087900	186400	186400	186400	186400	0
241	20230707	163200	9329087900	186400	186400	186400	186400	0
242	20230707	163100	9329087900	186400	186400	186400	186400	862
243	20230707	163000	9329087900	186400	186400	186400	186400	0
244	20230707	162900	9329087900	186400	186400	186400	186400	0
245	20230707	162800	9329087900	186400	186400	186400	186400	0
246	20230707	162700	9329087900	186400	186400	186400	186400	0
247	20230707	162600	9329087900	186400	186400	186400	186400	0
248	20230707	162500	9329087900	186400	186400	186400	186400	0
249	20230707	162400	9329087900	186400	186400	186400	186400	0
250	20230707	162300	9329087900	186400	186400	186400	186400	0
251	20230707	162200	9329087900	186400	186400	186400	186400	0
252	20230707	162100	9329087900	186400	186400	186400	186400	0
253	20230707	162000	9329087900	186400	186400	186400	186400	0
254	20230707	161900	9329087900	186400	186400	186400	186400	0
255	20230707	161800	9329087900	186400	186400	186400	186400	0
256	20230707	161700	9329087900	186400	186400	186400	186400	0
257	20230707	161600	9329087900	186400	186400	186400	186400	0
258	20230707	161500	9329087900	186400	186400	186400	186400	0
259	20230707	161400	9329087900	186400	186400	186400	186400	0
260	20230707	161300	9329087900	186400	186400	186400	186400	0
261	20230707	161200	9329087900	186400	186400	186400	186400	0
262	20230707	161100	9329087900	186400	186400	186400	186400	0
263	20230707	161000	9329087900	186400	186400	186400	186400	0
264	20230707	160900	9329087900	186400	186400	186400	186400	0
265	20230707	160800	9329087900	186400	186400	186400	186400	0
266	20230707	160700	9329087900	186400	186400	186400	186400	0
267	20230707	160600	9329087900	186400	186400	186400	186400	0
268	20230707	160500	9329087900	186400	186400	186400	186400	0
269	20230707	160400	9329087900	186400	186400	186400	186400	0
270	20230707	160300	9329087900	186400	186400	186400	186400	0
271	20230707	160200	9329087900	186400	186400	186400	186400	0
272	20230707	160100	9329087900	186400	186400	186400	186400	862
273	20230707	160000	9329087900	186400	186400	186400	186400	0
274	20230707	155900	9329087900	186400	186400	186400	186400	0
275	20230707	155800	9329087900	186400	186400	186400	186400	0
276	20230707	155700	9329087900	186400	186400	186400	186400	0
277	20230707	155600	9329087900	186400	186400	186400	186400	0
278	20230707	155500	9329087900	186400	186400	186400	186400	0
279	20230707	155400	9329087900	186400	186400	186400	186400	0
280	20230707	155300	9329087900	186400	186400	186400	186400	0
281	20230707	155200	9329087900	186400	186400	186400	186400	0
282	20230707	155100	9329087900	186400	186400	186400	186400	0
283	20230707	155000	9329087900	186400	186400	186400	186400	0
284	20230707	154900	9329087900	186400	186400	186400	186400	0
285	20230707	154800	9329087900	186400	186400	186400	186400	0
286	20230707	154700	9329087900	186400	186400	186400	186400	0
287	20230707	154600	9329087900	186400	186400	186400	186400	0
288	20230707	154500	9329087900	186400	186400	186400	186400	0
289	20230707	154400	9329087900	186400	186400	186400	186400	0
290	20230707	154300	9329087900	186400	186400	186400	186400	0
291	20230707	154200	9329087900	186400	186400	186400	186400	0
292	20230707	154100	9329087900	186400	186400	186400	186400	0
293	20230707	154000	9329087900	186400	186400	186400	186400	0
294	20230707	153900	9329087900	186400	186400	186400	186400	0
295	20230707	153800	9329087900	186400	186400	186400	186400	0
296	20230707	153700	9329087900	186400	186400	186400	186400	0
297	20230707	153600	9329087900	186400	186400	186400	186400	0
298	20230707	153500	9329087900	186400	186400	186400	186400	0
299	20230707	153400	9329087900	186400	186400	186400	186400	0
300	20230707	153300	9329087900	186400	186400	186400	186400	0
301	20230707	153200	9329087900	186400	186400	186400	186400	0
302	20230707	153100	9329087900	186400	186400	186400	186400	862
303	20230707	153000	9329087900	186400	186400	186400	186400	862
304	20230707	152900	9168411100	186300	186300	186300	186300	0
305	20230707	152800	9168411100	186300	186300	186300	186300	0
306	20230707	152700	9168411100	186300	186300	186300	186300	0
307	20230707	152600	9168411100	186300	186300	186300	186300	0
308	20230707	152500	9168411100	186300	186300	186300	186300	0
309	20230707	152400	9168411100	186300	186300	186300	186300	0
310	20230707	152300	9168411100	186300	186300	186300	186300	0
311	20230707	152200	9168411100	186300	186300	186300	186300	0
312	20230707	152100	9168411100	186300	186300	186300	186300	0
313	20230707	152000	9168411100	186300	186300	186300	186300	0
314	20230707	151900	9168411100	186300	186200	186300	186100	170
315	20230707	151800	9136756500	186200	186100	186200	186000	75
316	20230707	151700	9122800000	186200	186100	186200	186000	146
317	20230707	151600	9095629700	186000	186300	186300	186000	42
318	20230707	151500	9087813900	186200	186200	186300	186200	51
319	20230707	151400	9078317100	186100	186200	186200	186000	32
320	20230707	151300	9072363900	186300	186300	186300	186000	671
321	20230707	151200	8947483400	186300	186300	186300	186200	231
322	20230707	151100	8904470400	186200	186200	186300	186200	52
323	20230707	151000	8894787700	186200	186400	186500	186200	364
324	20230707	150900	8826959300	186400	186500	186500	186400	71
325	20230707	150800	8813723600	186500	186400	186500	186400	75
326	20230707	150700	8799739100	186500	186400	186500	186400	112
327	20230707	150600	8778853400	186400	186500	186500	186400	44
328	20230707	150500	8770648600	186500	186400	186500	186400	69
329	20230707	150400	8757786400	186400	186300	186500	186200	60
330	20230707	150300	8746601200	186300	186500	186500	186300	338
331	20230707	150200	8683616000	186500	186400	186500	186400	46
332	20230707	150100	8675041300	186500	186300	186500	186300	247
333	20230707	150000	8629004400	186400	186300	186400	186300	42
334	20230707	145900	8621176400	186300	186300	186400	186300	66
335	20230707	145800	8608879200	186300	186400	186400	186300	77
336	20230707	145700	8594531700	186400	186400	186400	186300	105
337	20230707	145600	8574963400	186400	186300	186400	186300	60
338	20230707	145500	8563784600	186400	186300	186400	186300	27
339	20230707	145400	8558753100	186400	186200	186400	186200	64
340	20230707	145300	8546832200	186200	186200	186300	186200	90
341	20230707	145200	8530070200	186300	186300	186300	186200	98
342	20230707	145100	8511816400	186200	186300	186300	186200	33
343	20230707	145000	8505669100	186200	186200	186400	186100	64
344	20230707	144900	8493752100	186400	186200	186400	186200	27
345	20230707	144800	8488723200	186300	186200	186400	186100	99
346	20230707	144700	8470286700	186100	186200	186200	186100	52
347	20230707	144600	8460604900	186100	186300	186400	186100	38
348	20230707	144500	8453526500	186500	186500	186500	186300	65
349	20230707	144400	8441410000	186500	186700	186700	186500	51
350	20230707	144300	8431892600	186600	186600	186700	186600	78
351	20230707	144200	8417337500	186500	186100	186600	186100	351
352	20230707	144100	8351921000	186100	186100	186200	186000	49
353	20230707	144000	8342804100	186100	186200	186200	186100	32
354	20230707	143900	8336848400	186300	186200	186300	186000	90
355	20230707	143800	8320088300	186100	186100	186100	186000	39
356	20230707	143700	8312831900	186100	186000	186200	186000	77
357	20230707	143600	8298503200	186000	186000	186200	186000	53
358	20230707	143500	8288638800	186100	186200	186200	185900	180
359	20230707	143400	8255149900	186200	186200	186200	186100	131
360	20230707	143300	8230763800	186200	186200	186300	186200	100
361	20230707	143200	8212143500	186300	186200	186300	186200	74
362	20230707	143100	8198362700	186200	186200	186300	186200	31
363	20230707	143000	8192590000	186200	186300	186300	186200	106
364	20230707	142900	8172849000	186300	186300	186400	186200	61
365	20230707	142800	8161484200	186300	186400	186400	186300	112
366	20230707	142700	8140618100	186400	186500	186600	186300	80
367	20230707	142600	8125702700	186500	186400	186600	186400	20
368	20230707	142500	8121973100	186400	186600	186600	186400	63
369	20230707	142400	8110225700	186600	186800	186800	186600	146
370	20230707	142300	8082969500	186700	186800	186800	186700	63
371	20230707	142200	8071206200	186700	186900	186900	186700	130
372	20230707	142100	8046921300	186900	186700	186900	186600	132
373	20230707	142000	8022265600	186700	186500	186700	186500	195
374	20230707	141900	7985866100	186600	186500	186700	186500	300
375	20230707	141800	7929882900	186500	186400	186500	186400	107
376	20230707	141700	7909929000	186400	186400	186500	186300	82
377	20230707	141600	7894644700	186300	186300	186400	186300	78
378	20230707	141500	7880112800	186300	186200	186400	186200	34
379	20230707	141400	7873777400	186300	186100	186400	186100	55
380	20230707	141300	7863531600	186100	186200	186300	185700	212
381	20230707	141200	7824101100	186100	186000	186300	185900	109
382	20230707	141100	7803813700	185900	185900	186000	185800	93
383	20230707	141000	7786528700	186000	185900	186000	185800	43
384	20230707	140900	7778534600	186000	185900	186000	185800	29
385	20230707	140800	7773143600	185900	185600	186000	185500	145
386	20230707	140700	7746208600	185500	185600	185700	185500	134
387	20230707	140600	7721348100	185600	185700	185700	185500	25
388	20230707	140500	7716707700	185700	185700	185700	185600	66
389	20230707	140400	7704455500	185700	185600	185700	185500	72
390	20230707	140300	7691091500	185500	185600	185600	185500	41
391	20230707	140200	7683484500	185500	185600	185700	185500	60
392	20230707	140100	7672346800	185500	185700	185700	185500	38
393	20230707	140000	7665294400	185700	185900	186000	185600	154
394	20230707	135900	7636685500	186000	186000	186000	185900	34
395	20230707	135800	7630362200	185900	185900	186000	185900	55
396	20230707	135700	7620136000	186000	185900	186000	185900	21
397	20230707	135600	7616231600	186000	186100	186100	186000	53
398	20230707	135500	7606373100	186100	186100	186100	186000	32
399	20230707	135400	7600418700	186100	186200	186300	186000	139
400	20230707	135300	7574545900	186300	186300	186300	186100	28
401	20230707	135200	7569331400	186400	186300	186400	186300	37
402	20230707	135100	7562436200	186400	186200	186400	186200	64
403	20230707	135000	7550514200	186200	186200	186300	186200	45
404	20230707	134900	7542131700	186300	186200	186300	186100	41
405	20230707	134800	7534496100	186200	185900	186200	185800	94
406	20230707	134700	7517017100	185900	185900	185900	185800	36
407	20230707	134600	7510324900	185900	185900	186000	185900	27
408	20230707	134500	7505304000	185900	185900	186000	185800	92
409	20230707	134400	7488203600	185800	185900	186000	185800	51
410	20230707	134300	7478723100	185900	185900	186200	185900	66
411	20230707	134200	7466444400	185900	185900	185900	185800	54
412	20230707	134100	7456408100	185900	186300	186400	185900	88
413	20230707	134000	7440010700	186100	185600	186300	185600	76
414	20230707	133900	7425879700	185700	185800	186100	185700	122
415	20230707	133800	7403214100	185700	185900	185900	185700	33
416	20230707	133700	7397083600	185800	185600	185800	185500	147
417	20230707	133600	7369796200	185500	185700	185800	185500	57
418	20230707	133500	7359219500	185700	186300	186300	185700	464
419	20230707	133400	7272944300	186400	186300	186400	186300	41
420	20230707	133300	7265304200	186300	186400	186400	186300	51
421	20230707	133200	7255802000	186400	186400	186400	186300	48
422	20230707	133100	7246858400	186400	186500	186500	186400	73
423	20230707	133000	7233247000	186500	186500	186600	186400	44
424	20230707	132900	7225042700	186500	186000	186500	186000	351
425	20230707	132800	7159711900	186000	186000	186100	186000	28
426	20230707	132700	7154503300	186000	186000	186000	185900	36
427	20230707	132600	7147807900	186100	185900	186100	185800	45
428	20230707	132500	7139440600	185800	185900	186000	185800	41
429	20230707	132400	7131818800	185900	185600	185900	185600	59
430	20230707	132300	7120861300	186000	186000	186100	185300	431
431	20230707	132200	7040751200	186000	186000	186100	186000	53
432	20230707	132100	7030892500	186000	186100	186100	186000	50
433	20230707	132000	7021589700	186000	186000	186100	186000	62
434	20230707	131900	7010055400	186000	186000	186100	186000	57
435	20230707	131800	6999453100	186000	185900	186000	185800	88
436	20230707	131700	6983093200	186000	185600	186000	185600	35
437	20230707	131600	6976590600	185500	185700	185800	185500	43
438	20230707	131500	6968609100	185800	185600	185800	185500	53
439	20230707	131400	6958772000	185600	185600	185600	185500	54
440	20230707	131300	6948752800	185600	185600	185600	185500	38
441	20230707	131200	6941702100	185700	185600	185700	185600	48
442	20230707	131100	6932788900	185700	185700	185800	185600	48
443	20230707	131000	6923877000	185600	185700	185700	185600	46
444	20230707	130900	6915338100	185800	185700	185900	185700	80
445	20230707	130800	6900474800	185600	185700	185700	185600	45
446	20230707	130700	6892120900	185700	185600	185700	185600	29
447	20230707	130600	6886737600	185800	185800	185900	185600	165
448	20230707	130500	6856083900	185800	185900	185900	185800	76
449	20230707	130400	6841961400	185900	185800	185900	185800	75
450	20230707	130300	6828024400	185900	186300	186300	185900	271
451	20230707	130200	6777602400	186300	186500	186500	186200	217
452	20230707	130100	6737182200	186600	186700	186800	186600	141
453	20230707	130000	6710858300	186800	186800	186800	186700	40
454	20230707	125900	6703388500	186700	186600	186800	186600	58
455	20230707	125800	6692559600	186700	186600	186700	186600	40
456	20230707	125700	6685094300	186500	186700	186700	186500	47
457	20230707	125600	6676325100	186600	186500	186700	186500	58
458	20230707	125500	6665502700	186500	186500	186600	186400	75
459	20230707	125400	6651514100	186500	186500	186600	186500	50
460	20230707	125300	6642188900	186500	186300	186800	186300	56
461	20230707	125200	6631738800	186800	186900	186900	186800	77
462	20230707	125100	6617352700	186900	186300	186900	186200	297
463	20230707	125000	6561985000	186300	186300	186300	186200	61
464	20230707	124900	6550621600	186200	186300	186400	186200	36
465	20230707	124800	6543914400	186300	186300	186400	186300	29
466	20230707	124700	6538511200	186300	186600	186600	186200	307
467	20230707	124600	6481291400	186500	186600	186600	186500	68
468	20230707	124500	6468606900	186600	186600	186600	186500	58
469	20230707	124400	6457785700	186600	186500	186700	186500	50
470	20230707	124300	6448457100	186500	186800	186800	186500	48
471	20230707	124200	6439497700	186800	186800	186900	186700	53
472	20230707	124100	6429596700	186800	186700	186900	186700	23
473	20230707	124000	6425300200	186600	186800	186900	186600	56
474	20230707	123900	6414843100	186800	187000	187000	186700	53
475	20230707	123800	6404943300	186900	186700	186900	186700	65
476	20230707	123700	6392800200	186700	186600	186700	186600	24
477	20230707	123600	6388319600	186700	186900	186900	186700	81
478	20230707	123500	6373188100	186800	186900	186900	186800	126
479	20230707	123400	6349647800	186900	186900	186900	186800	159
480	20230707	123300	6319942800	186900	186800	186900	186800	64
481	20230707	123200	6307986100	186800	186500	186800	186500	119
482	20230707	123100	6285780000	186600	186600	186600	186500	47
483	20230707	123000	6277010100	186500	186800	186800	186500	78
484	20230707	122900	6262452900	186600	186700	186800	186500	137
485	20230707	122800	6236888300	186700	186600	186700	186600	64
486	20230707	122700	6224944100	186600	186600	186700	186600	61
487	20230707	122600	6213559900	186600	186600	186700	186600	44
488	20230707	122500	6205349400	186700	186500	186900	186500	59
489	20230707	122400	6194337100	186500	186300	186500	186300	136
490	20230707	122300	6168976100	186400	186400	186600	186300	96
491	20230707	122200	6151080800	186500	186400	186500	186400	43
492	20230707	122100	6143063900	186500	186800	186800	186500	129
493	20230707	122000	6118993600	186700	186800	186800	186700	98
494	20230707	121900	6100695300	186900	187000	187000	186800	317
495	20230707	121800	6041440400	186800	186800	187000	186800	116
496	20230707	121700	6019759600	186800	186700	186800	186600	116
497	20230707	121600	5998105600	186700	186400	186700	186400	156
498	20230707	121500	5969008400	186300	186300	186400	186300	42
499	20230707	121400	5961183400	186400	185900	186400	185900	52
500	20230707	121300	5951505600	185800	185900	186000	185800	174
501	20230707	121200	5919165600	185900	185900	185900	185900	33
502	20230707	121100	5913030900	185800	185900	186000	185800	35
503	20230707	121000	5906524600	185900	185900	185900	185700	44
504	20230707	120900	5898347800	185800	185600	185800	185600	40
505	20230707	120800	5890918600	185700	185600	185700	185600	32
506	20230707	120700	5884976700	185600	185800	185900	185600	19
507	20230707	120600	5881446600	185800	185600	185900	185600	74
508	20230707	120500	5867704600	185600	186000	186000	185600	100
509	20230707	120400	5849119500	186100	185400	186100	185300	532
510	20230707	120300	5750360100	185300	185200	185300	185200	32
511	20230707	120200	5744431400	185300	185400	185400	185300	228
512	20230707	120100	5702182300	185400	185400	185400	185300	340
513	20230707	120000	5639169000	185400	185300	185400	185300	73
514	20230707	115900	5625637700	185400	185400	185400	185300	25
515	20230707	115800	5621003000	185300	185000	185400	185000	95
516	20230707	115700	5603408700	185200	184800	185200	184800	43
517	20230707	115600	5595459100	184800	185000	185000	184800	64
518	20230707	115500	5583622700	185000	185000	185100	184900	37
519	20230707	115400	5576777800	185000	184700	185300	184700	52
520	20230707	115300	5567153000	184700	184600	184700	184600	439
521	20230707	115200	5486077900	184600	184500	184600	184400	85
522	20230707	115100	5470394800	184500	184500	184600	184500	39
523	20230707	115000	5463197400	184500	184700	184700	184500	38
524	20230707	114900	5456183100	184600	184700	184700	184500	96
525	20230707	114800	5438465900	184700	184600	184800	184600	58
526	20230707	114700	5427755200	184600	185000	185000	184600	802
527	20230707	114600	5279425900	185000	185100	185200	185000	177
528	20230707	114500	5246675600	185200	185300	185400	185100	118
529	20230707	114400	5224822600	185300	185200	185500	185000	280
530	20230707	114300	5172993800	185300	185400	185500	185200	108
531	20230707	114200	5152987200	185300	185400	185400	185300	10
532	20230707	114100	5151134100	185600	185200	185700	185200	224
533	20230707	114000	5109625900	185200	185300	185400	185200	53
534	20230707	113900	5099804500	185400	185400	185400	185300	32
535	20230707	113800	5093874200	185300	185300	185400	185200	149
536	20230707	113700	5066264300	185300	185400	185400	185300	38
537	20230707	113600	5059222000	185300	185600	185600	185300	334
538	20230707	113500	4997273400	185600	185500	185600	185500	63
539	20230707	113400	4985583600	185600	185600	185600	185600	28
540	20230707	113300	4980386800	185500	185600	185700	185500	37
541	20230707	113200	4973521300	185500	185500	185600	185500	146
542	20230707	113100	4946436400	185400	185500	185500	185400	36
543	20230707	113000	4939761500	185500	185600	185700	185400	73
544	20230707	112900	4926217600	185800	185900	186000	185700	314
545	20230707	112800	4867884200	185900	186000	186000	185900	63
546	20230707	112700	4856172200	185900	186100	186200	185900	53
547	20230707	112600	4846315300	186000	186100	186200	186000	69
548	20230707	112500	4833473400	186000	185900	186000	185800	56
549	20230707	112400	4823064400	185900	185900	185900	185800	58
550	20230707	112300	4812285200	185800	185700	185900	185700	23
551	20230707	112200	4808010800	185800	185900	185900	185800	50
552	20230707	112100	4798720200	185800	185800	185900	185800	33
553	20230707	112000	4792588000	185800	186000	186000	185700	45
554	20230707	111900	4784219100	186000	186000	186000	185700	30
555	20230707	111800	4778642000	185900	185900	186400	185700	125
556	20230707	111700	4755402000	185900	185700	185900	185700	52
557	20230707	111600	4745741000	185700	185700	185700	185700	33
558	20230707	111500	4739612900	185700	185700	185700	185600	59
559	20230707	111400	4728658400	185700	185700	185700	185600	21
560	20230707	111300	4724759100	185600	185600	185700	185500	29
561	20230707	111200	4719376000	185700	185700	185900	185500	20
562	20230707	111100	4715660000	185800	185600	185800	185500	68
563	20230707	111000	4703039700	185500	185500	185500	185400	28
564	20230707	110900	4697847000	185400	185500	185500	185400	19
565	20230707	110800	4694323300	185500	185500	185500	185400	51
566	20230707	110700	4684864600	185500	185800	185800	185400	96
567	20230707	110600	4667044200	185800	185900	185900	185800	39
568	20230707	110500	4659794300	185900	185800	185900	185700	19
569	20230707	110400	4656264600	185800	185700	185800	185300	37
570	20230707	110300	4649400300	185400	185400	185500	185400	46
571	20230707	110200	4640870400	185500	185500	185500	185400	20
572	20230707	110100	4637160600	185500	185800	185900	185500	253
573	20230707	110000	4590175800	185800	185800	185800	185700	34
574	20230707	105900	4583860800	185700	185700	185800	185600	26
575	20230707	105800	4579032300	185600	185500	185700	185500	100
576	20230707	105700	4560471300	185400	185400	185500	185400	154
577	20230707	105600	4531906200	185400	185500	185500	185400	41
578	20230707	105500	4524302100	185500	185200	185500	185200	59
579	20230707	105400	4513365100	185300	185200	185300	185200	27
580	20230707	105300	4508362900	185300	185400	185400	185200	51
581	20230707	105200	4498912500	185400	185300	185400	185300	29
582	20230707	105100	4493536700	185200	185200	185300	185200	20
583	20230707	105000	4489831000	185200	185400	185400	185200	83
584	20230707	104900	4474454100	185400	185500	185500	185400	62
585	20230707	104800	4462958700	185500	185400	185500	185400	38
586	20230707	104700	4455910200	185500	185500	185600	185500	118
587	20230707	104600	4434018900	185500	185500	185500	185400	29
588	20230707	104500	4428641400	185600	185400	185600	185300	239
589	20230707	104400	4384328900	185400	185500	185500	185300	39
590	20230707	104300	4377096800	185500	185500	185600	185500	33
591	20230707	104200	4370973600	185600	185600	185600	185500	64
592	20230707	104100	4359097500	185600	185500	185600	185500	121
593	20230707	104000	4336650800	185600	185200	185600	185100	240
594	20230707	103900	4292213200	185200	185400	185400	185000	209
595	20230707	103800	4253511400	185500	185500	185600	185400	45
596	20230707	103700	4245164900	185500	185600	185700	185500	132
597	20230707	103600	4220675900	185600	185700	185700	185600	67
598	20230707	103500	4208236800	185700	185700	185800	185600	320
599	20230707	103400	4148828200	185700	185800	185800	185700	23
600	20230707	103300	4144555000	185800	185800	185900	185700	84
601	20230707	103200	4128949200	185800	185800	185900	185800	60
602	20230707	103100	4117800400	185800	185800	186000	185800	39
603	20230707	103000	4110553100	185900	185900	186000	185800	59
604	20230707	102900	4099583800	185900	186000	186000	185800	91
605	20230707	102800	4082666700	185900	186000	186000	185900	21
606	20230707	102700	4078760900	186000	186400	186400	185900	69
607	20230707	102600	4065913500	186500	185800	186500	185800	22
608	20230707	102500	4061823400	185800	186700	186800	185800	183
609	20230707	102400	4027737400	186700	186600	186800	186600	65
610	20230707	102300	4015601700	186600	186600	186600	186500	43
611	20230707	102200	4007579000	186600	186400	186600	186300	77
612	20230707	102100	3993226600	186300	186400	186500	186300	117
613	20230707	102000	3971413800	186400	186500	186500	186300	53
614	20230707	101900	3961536700	186400	186600	186600	186300	114
615	20230707	101800	3940272100	186600	186400	186600	186200	16
616	20230707	101700	3937288100	186600	186900	186900	186100	231
617	20230707	101600	3894231600	186900	187000	187000	186900	18
618	20230707	101500	3890866000	187100	187100	187200	187100	85
619	20230707	101400	3874961300	187200	187100	187200	186900	118
620	20230707	101300	3852897600	187100	187200	187200	187000	40
621	20230707	101200	3845413000	187100	187100	187200	187100	48
622	20230707	101100	3836431600	187200	187200	187200	186900	73
623	20230707	101000	3822775300	187100	187100	187200	187100	30
624	20230707	100900	3817162000	187100	186800	187100	186800	25
625	20230707	100800	3812485700	186800	186900	187200	186800	103
626	20230707	100700	3793225400	186900	186500	186900	186400	158
627	20230707	100600	3763756300	186300	185700	186400	185700	367
628	20230707	100500	3695466200	185800	185700	185800	185600	91
629	20230707	100400	3678567700	185700	185800	185800	185600	206
630	20230707	100300	3640318100	185800	186200	186200	185800	158
631	20230707	100200	3610929700	186200	186300	186300	186200	291
632	20230707	100100	3556734100	186300	186700	186700	186300	79
633	20230707	100000	3542009800	186900	187100	187200	186900	92
634	20230707	095900	3524796500	187000	187400	187400	187000	64
635	20230707	095800	3512811100	187300	188200	188200	187100	123
636	20230707	095700	3489728200	188300	188300	188300	188200	28
637	20230707	095600	3484457900	188300	188300	188300	188200	48
638	20230707	095500	3475421700	188300	188100	188300	187900	102
639	20230707	095400	3456234500	187900	188200	188200	187900	85
640	20230707	095300	3440252400	188100	188300	188300	188100	75
641	20230707	095200	3426136000	188300	188000	188300	188000	66
642	20230707	095100	3413720300	187900	188400	188400	187000	530
643	20230707	095000	3314291400	188400	188400	188400	188200	98
644	20230707	094900	3295837600	188400	188200	188500	188200	228
645	20230707	094800	3252903300	188200	188300	188300	188200	149
646	20230707	094700	3224860000	188300	188700	188800	188300	59
647	20230707	094600	3213733800	188800	188300	188800	188200	114
648	20230707	094500	3192247900	188300	189100	189100	188200	383
649	20230707	094400	3120012500	189200	189200	189300	188900	328
650	20230707	094300	3057982500	189200	189000	189300	189000	278
651	20230707	094200	3005397700	189000	189400	189500	189000	803
652	20230707	094100	2853379300	189400	188000	189700	188000	3676
653	20230707	094000	2158954700	188000	188100	188100	188000	171
654	20230707	093900	2126797400	188000	188000	188200	187900	490
655	20230707	093800	2034662000	188000	187900	188000	187800	103
656	20230707	093700	2015300600	187600	187700	188000	187500	510
657	20230707	093600	1919569900	187700	187700	187700	187500	133
658	20230707	093500	1894614700	187700	186500	187700	186500	1169
659	20230707	093400	1675949700	186500	186000	186500	186000	425
660	20230707	093300	1596840800	186100	185900	186100	185800	86
661	20230707	093200	1580851400	186100	186600	186600	185800	175
662	20230707	093100	1548244800	186600	186500	186700	186500	200
663	20230707	093000	1510929000	186500	186700	186700	185700	522
664	20230707	092900	1413684800	186600	186600	186700	186600	86
665	20230707	092800	1397634800	186600	186400	186600	186400	239
666	20230707	092700	1353059800	186500	186300	186500	186200	96
667	20230707	092600	1335172300	186200	186300	186500	186200	441
668	20230707	092500	1252985800	186300	186000	186300	186000	116
669	20230707	092400	1231396800	186000	185200	186200	185100	730
670	20230707	092300	1095763300	185100	185100	185200	185100	99
671	20230707	092200	1077437700	185100	184700	185200	184700	147
672	20230707	092100	1050243300	184700	184500	184700	184300	229
673	20230707	092000	1008009200	184500	184700	184800	184400	41
674	20230707	091900	1000440000	184700	184700	184700	184300	87
675	20230707	091800	984387100	184700	184500	184700	184400	51
676	20230707	091700	974975500	184500	184700	184800	184400	176
677	20230707	091600	942499500	184800	184500	184800	184300	75
678	20230707	091500	928659400	184500	184900	184900	184200	224
679	20230707	091400	887354900	184900	185100	185100	184500	217
680	20230707	091300	847241800	184900	185100	185100	184900	224
681	20230707	091200	805796700	185100	185900	185900	185100	162
682	20230707	091100	775736200	185900	186300	186300	185900	113
683	20230707	091000	754720900	186300	186300	186300	185100	111
684	20230707	090900	734095300	186300	186400	186500	186100	62
685	20230707	090800	722547200	186500	186100	186500	185600	288
686	20230707	090700	668952000	186200	186300	186700	186100	194
687	20230707	090600	632785000	186400	186000	186400	185800	600
688	20230707	090500	521086400	186000	185500	186000	181500	1577
689	20230707	090400	230774500	185400	185400	185500	185300	117
690	20230707	090300	209081200	185400	185300	185400	184900	114
691	20230707	090200	187977800	185300	184500	185300	184500	182
692	20230707	090100	154314400	185100	184100	185100	184100	127
693	20230707	090000	130872800	184100	184300	185000	184100	681