KissMeData/140860/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200600	8973132400	186500	186500	186500	186500	867
3	20230706	200500	8973132400	186500	186500	186500	186500	0
4	20230706	200400	8973132400	186500	186500	186500	186500	0
5	20230706	200300	8973132400	186500	186500	186500	186500	0
6	20230706	200200	8973132400	186500	186500	186500	186500	0
7	20230706	200100	8973132400	186500	186500	186500	186500	0
8	20230706	200000	8973132400	186500	186500	186500	186500	0
9	20230706	195900	8973132400	186500	186500	186500	186500	0
10	20230706	195800	8973132400	186500	186500	186500	186500	0
11	20230706	195700	8973132400	186500	186500	186500	186500	0
12	20230706	195600	8973132400	186500	186500	186500	186500	0
13	20230706	195500	8973132400	186500	186500	186500	186500	0
14	20230706	195400	8973132400	186500	186500	186500	186500	0
15	20230706	195300	8973132400	186500	186500	186500	186500	0
16	20230706	195200	8973132400	186500	186500	186500	186500	0
17	20230706	195100	8973132400	186500	186500	186500	186500	0
18	20230706	195000	8973132400	186500	186500	186500	186500	0
19	20230706	194900	8973132400	186500	186500	186500	186500	0
20	20230706	194800	8973132400	186500	186500	186500	186500	0
21	20230706	194700	8973132400	186500	186500	186500	186500	0
22	20230706	194600	8973132400	186500	186500	186500	186500	0
23	20230706	194500	8973132400	186500	186500	186500	186500	0
24	20230706	194400	8973132400	186500	186500	186500	186500	0
25	20230706	194300	8973132400	186500	186500	186500	186500	0
26	20230706	194200	8973132400	186500	186500	186500	186500	0
27	20230706	194100	8973132400	186500	186500	186500	186500	0
28	20230706	194000	8973132400	186500	186500	186500	186500	0
29	20230706	193900	8973132400	186500	186500	186500	186500	0
30	20230706	193800	8973132400	186500	186500	186500	186500	0
31	20230706	193700	8973132400	186500	186500	186500	186500	0
32	20230706	193600	8973132400	186500	186500	186500	186500	867
33	20230706	193500	8973132400	186500	186500	186500	186500	0
34	20230706	193400	8973132400	186500	186500	186500	186500	0
35	20230706	193300	8973132400	186500	186500	186500	186500	0
36	20230706	193200	8973132400	186500	186500	186500	186500	0
37	20230706	193100	8973132400	186500	186500	186500	186500	0
38	20230706	193000	8973132400	186500	186500	186500	186500	0
39	20230706	192900	8973132400	186500	186500	186500	186500	0
40	20230706	192800	8973132400	186500	186500	186500	186500	0
41	20230706	192700	8973132400	186500	186500	186500	186500	0
42	20230706	192600	8973132400	186500	186500	186500	186500	0
43	20230706	192500	8973132400	186500	186500	186500	186500	0
44	20230706	192400	8973132400	186500	186500	186500	186500	0
45	20230706	192300	8973132400	186500	186500	186500	186500	0
46	20230706	192200	8973132400	186500	186500	186500	186500	0
47	20230706	192100	8973132400	186500	186500	186500	186500	0
48	20230706	192000	8973132400	186500	186500	186500	186500	0
49	20230706	191900	8973132400	186500	186500	186500	186500	0
50	20230706	191800	8973132400	186500	186500	186500	186500	0
51	20230706	191700	8973132400	186500	186500	186500	186500	0
52	20230706	191600	8973132400	186500	186500	186500	186500	0
53	20230706	191500	8973132400	186500	186500	186500	186500	0
54	20230706	191400	8973132400	186500	186500	186500	186500	0
55	20230706	191300	8973132400	186500	186500	186500	186500	0
56	20230706	191200	8973132400	186500	186500	186500	186500	0
57	20230706	191100	8973132400	186500	186500	186500	186500	0
58	20230706	191000	8973132400	186500	186500	186500	186500	0
59	20230706	190900	8973132400	186500	186500	186500	186500	0
60	20230706	190800	8973132400	186500	186500	186500	186500	0
61	20230706	190700	8973132400	186500	186500	186500	186500	0
62	20230706	190600	8973132400	186500	186500	186500	186500	867
63	20230706	190500	8973132400	186500	186500	186500	186500	0
64	20230706	190400	8973132400	186500	186500	186500	186500	0
65	20230706	190300	8973132400	186500	186500	186500	186500	0
66	20230706	190200	8973132400	186500	186500	186500	186500	0
67	20230706	190100	8973132400	186500	186500	186500	186500	0
68	20230706	190000	8973132400	186500	186500	186500	186500	0
69	20230706	185900	8973132400	186500	186500	186500	186500	0
70	20230706	185800	8973132400	186500	186500	186500	186500	0
71	20230706	185700	8973132400	186500	186500	186500	186500	0
72	20230706	185600	8973132400	186500	186500	186500	186500	0
73	20230706	185500	8973132400	186500	186500	186500	186500	0
74	20230706	185400	8973132400	186500	186500	186500	186500	0
75	20230706	185300	8973132400	186500	186500	186500	186500	0
76	20230706	185200	8973132400	186500	186500	186500	186500	0
77	20230706	185100	8973132400	186500	186500	186500	186500	0
78	20230706	185000	8973132400	186500	186500	186500	186500	0
79	20230706	184900	8973132400	186500	186500	186500	186500	0
80	20230706	184800	8973132400	186500	186500	186500	186500	0
81	20230706	184700	8973132400	186500	186500	186500	186500	0
82	20230706	184600	8973132400	186500	186500	186500	186500	0
83	20230706	184500	8973132400	186500	186500	186500	186500	0
84	20230706	184400	8973132400	186500	186500	186500	186500	0
85	20230706	184300	8973132400	186500	186500	186500	186500	0
86	20230706	184200	8973132400	186500	186500	186500	186500	0
87	20230706	184100	8973132400	186500	186500	186500	186500	0
88	20230706	184000	8973132400	186500	186500	186500	186500	0
89	20230706	183900	8973132400	186500	186500	186500	186500	0
90	20230706	183800	8973132400	186500	186500	186500	186500	0
91	20230706	183700	8973132400	186500	186500	186500	186500	0
92	20230706	183600	8973132400	186500	186500	186500	186500	867
93	20230706	183500	8973132400	186500	186500	186500	186500	0
94	20230706	183400	8973132400	186500	186500	186500	186500	0
95	20230706	183300	8973132400	186500	186500	186500	186500	0
96	20230706	183200	8973132400	186500	186500	186500	186500	0
97	20230706	183100	8973132400	186500	186500	186500	186500	0
98	20230706	183000	8973132400	186500	186500	186500	186500	0
99	20230706	182900	8973132400	186500	186500	186500	186500	0
100	20230706	182800	8973132400	186500	186500	186500	186500	0
101	20230706	182700	8973132400	186500	186500	186500	186500	0
102	20230706	182600	8973132400	186500	186500	186500	186500	0
103	20230706	182500	8973132400	186500	186500	186500	186500	0
104	20230706	182400	8973132400	186500	186500	186500	186500	0
105	20230706	182300	8973132400	186500	186500	186500	186500	0
106	20230706	182200	8973132400	186500	186500	186500	186500	0
107	20230706	182100	8973132400	186500	186500	186500	186500	0
108	20230706	182000	8973132400	186500	186500	186500	186500	0
109	20230706	181900	8973132400	186500	186500	186500	186500	0
110	20230706	181800	8973132400	186500	186500	186500	186500	0
111	20230706	181700	8973132400	186500	186500	186500	186500	0
112	20230706	181600	8973132400	186500	186500	186500	186500	0
113	20230706	181500	8973132400	186500	186500	186500	186500	0
114	20230706	181400	8973132400	186500	186500	186500	186500	0
115	20230706	181300	8973132400	186500	186500	186500	186500	0
116	20230706	181200	8973132400	186500	186500	186500	186500	0
117	20230706	181100	8973132400	186500	186500	186500	186500	0
118	20230706	181000	8973132400	186500	186500	186500	186500	0
119	20230706	180900	8973132400	186500	186500	186500	186500	0
120	20230706	180800	8973132400	186500	186500	186500	186500	0
121	20230706	180700	8973132400	186500	186500	186500	186500	0
122	20230706	180600	8973132400	186500	186500	186500	186500	867
123	20230706	180500	8973132400	186500	186500	186500	186500	0
124	20230706	180400	8973132400	186500	186500	186500	186500	0
125	20230706	180300	8973132400	186500	186500	186500	186500	0
126	20230706	180200	8973132400	186500	186500	186500	186500	0
127	20230706	180100	8973132400	186500	186500	186500	186500	0
128	20230706	180000	8973132400	186500	186500	186500	186500	0
129	20230706	175900	8973132400	186500	186500	186500	186500	0
130	20230706	175800	8973132400	186500	186500	186500	186500	0
131	20230706	175700	8973132400	186500	186500	186500	186500	0
132	20230706	175600	8973132400	186500	186500	186500	186500	0
133	20230706	175500	8973132400	186500	186500	186500	186500	0
134	20230706	175400	8973132400	186500	186500	186500	186500	0
135	20230706	175300	8973132400	186500	186500	186500	186500	0
136	20230706	175200	8973132400	186500	186500	186500	186500	0
137	20230706	175100	8973132400	186500	186500	186500	186500	0
138	20230706	175000	8973132400	186500	186500	186500	186500	0
139	20230706	174900	8973132400	186500	186500	186500	186500	0
140	20230706	174800	8973132400	186500	186500	186500	186500	0
141	20230706	174700	8973132400	186500	186500	186500	186500	0
142	20230706	174600	8973132400	186500	186500	186500	186500	0
143	20230706	174500	8973132400	186500	186500	186500	186500	0
144	20230706	174400	8973132400	186500	186500	186500	186500	0
145	20230706	174300	8973132400	186500	186500	186500	186500	0
146	20230706	174200	8973132400	186500	186500	186500	186500	0
147	20230706	174100	8973132400	186500	186500	186500	186500	0
148	20230706	174000	8973132400	186500	186500	186500	186500	0
149	20230706	173900	8973132400	186500	186500	186500	186500	0
150	20230706	173800	8973132400	186500	186500	186500	186500	0
151	20230706	173700	8973132400	186500	186500	186500	186500	0
152	20230706	173600	8973132400	186500	186500	186500	186500	867
153	20230706	173500	8973132400	186500	186500	186500	186500	0
154	20230706	173400	8973132400	186500	186500	186500	186500	0
155	20230706	173300	8973132400	186500	186500	186500	186500	0
156	20230706	173200	8973132400	186500	186500	186500	186500	0
157	20230706	173100	8973132400	186500	186500	186500	186500	0
158	20230706	173000	8973132400	186500	186500	186500	186500	0
159	20230706	172900	8973132400	186500	186500	186500	186500	0
160	20230706	172800	8973132400	186500	186500	186500	186500	0
161	20230706	172700	8973132400	186500	186500	186500	186500	0
162	20230706	172600	8973132400	186500	186500	186500	186500	0
163	20230706	172500	8973132400	186500	186500	186500	186500	0
164	20230706	172400	8973132400	186500	186500	186500	186500	0
165	20230706	172300	8973132400	186500	186500	186500	186500	0
166	20230706	172200	8973132400	186500	186500	186500	186500	0
167	20230706	172100	8973132400	186500	186500	186500	186500	0
168	20230706	172000	8973132400	186500	186500	186500	186500	0
169	20230706	171900	8973132400	186500	186500	186500	186500	0
170	20230706	171800	8973132400	186500	186500	186500	186500	0
171	20230706	171700	8973132400	186500	186500	186500	186500	0
172	20230706	171600	8973132400	186500	186500	186500	186500	0
173	20230706	171500	8973132400	186500	186500	186500	186500	0
174	20230706	171400	8973132400	186500	186500	186500	186500	0
175	20230706	171300	8973132400	186500	186500	186500	186500	0
176	20230706	171200	8973132400	186500	186500	186500	186500	0
177	20230706	171100	8973132400	186500	186500	186500	186500	0
178	20230706	171000	8973132400	186500	186500	186500	186500	0
179	20230706	170900	8973132400	186500	186500	186500	186500	0
180	20230706	170800	8973132400	186500	186500	186500	186500	0
181	20230706	170700	8973132400	186500	186500	186500	186500	0
182	20230706	170600	8973132400	186500	186500	186500	186500	867
183	20230706	170500	8973132400	186500	186500	186500	186500	0
184	20230706	170400	8973132400	186500	186500	186500	186500	0
185	20230706	170300	8973132400	186500	186500	186500	186500	0
186	20230706	170200	8973132400	186500	186500	186500	186500	0
187	20230706	170100	8973132400	186500	186500	186500	186500	0
188	20230706	170000	8973132400	186500	186500	186500	186500	0
189	20230706	165900	8973132400	186500	186500	186500	186500	0
190	20230706	165800	8973132400	186500	186500	186500	186500	0
191	20230706	165700	8973132400	186500	186500	186500	186500	0
192	20230706	165600	8973132400	186500	186500	186500	186500	0
193	20230706	165500	8973132400	186500	186500	186500	186500	0
194	20230706	165400	8973132400	186500	186500	186500	186500	0
195	20230706	165300	8973132400	186500	186500	186500	186500	0
196	20230706	165200	8973132400	186500	186500	186500	186500	0
197	20230706	165100	8973132400	186500	186500	186500	186500	0
198	20230706	165000	8973132400	186500	186500	186500	186500	0
199	20230706	164900	8973132400	186500	186500	186500	186500	0
200	20230706	164800	8973132400	186500	186500	186500	186500	0
201	20230706	164700	8973132400	186500	186500	186500	186500	0
202	20230706	164600	8973132400	186500	186500	186500	186500	0
203	20230706	164500	8973132400	186500	186500	186500	186500	0
204	20230706	164400	8973132400	186500	186500	186500	186500	0
205	20230706	164300	8973132400	186500	186500	186500	186500	0
206	20230706	164200	8973132400	186500	186500	186500	186500	0
207	20230706	164100	8973132400	186500	186500	186500	186500	0
208	20230706	164000	8973132400	186500	186500	186500	186500	0
209	20230706	163900	8973132400	186500	186500	186500	186500	0
210	20230706	163800	8973132400	186500	186500	186500	186500	0
211	20230706	163700	8973132400	186500	186500	186500	186500	0
212	20230706	163600	8973132400	186500	186500	186500	186500	867
213	20230706	163500	8973132400	186500	186500	186500	186500	0
214	20230706	163400	8973132400	186500	186500	186500	186500	0
215	20230706	163300	8973132400	186500	186500	186500	186500	0
216	20230706	163200	8973132400	186500	186500	186500	186500	0
217	20230706	163100	8973132400	186500	186500	186500	186500	0
218	20230706	163000	8973132400	186500	186500	186500	186500	0
219	20230706	162900	8973132400	186500	186500	186500	186500	0
220	20230706	162800	8973132400	186500	186500	186500	186500	0
221	20230706	162700	8973132400	186500	186500	186500	186500	0
222	20230706	162600	8973132400	186500	186500	186500	186500	0
223	20230706	162500	8973132400	186500	186500	186500	186500	0
224	20230706	162400	8973132400	186500	186500	186500	186500	0
225	20230706	162300	8973132400	186500	186500	186500	186500	0
226	20230706	162200	8973132400	186500	186500	186500	186500	0
227	20230706	162100	8973132400	186500	186500	186500	186500	0
228	20230706	162000	8973132400	186500	186500	186500	186500	0
229	20230706	161900	8973132400	186500	186500	186500	186500	0
230	20230706	161800	8973132400	186500	186500	186500	186500	0
231	20230706	161700	8973132400	186500	186500	186500	186500	0
232	20230706	161600	8973132400	186500	186500	186500	186500	0
233	20230706	161500	8973132400	186500	186500	186500	186500	0
234	20230706	161400	8973132400	186500	186500	186500	186500	0
235	20230706	161300	8973132400	186500	186500	186500	186500	0
236	20230706	161200	8973132400	186500	186500	186500	186500	0
237	20230706	161100	8973132400	186500	186500	186500	186500	0
238	20230706	161000	8973132400	186500	186500	186500	186500	0
239	20230706	160900	8973132400	186500	186500	186500	186500	0
240	20230706	160800	8973132400	186500	186500	186500	186500	0
241	20230706	160700	8973132400	186500	186500	186500	186500	0
242	20230706	160600	8973132400	186500	186500	186500	186500	867
243	20230706	160500	8973132400	186500	186500	186500	186500	0
244	20230706	160400	8973132400	186500	186500	186500	186500	0
245	20230706	160300	8973132400	186500	186500	186500	186500	0
246	20230706	160200	8973132400	186500	186500	186500	186500	0
247	20230706	160100	8973132400	186500	186500	186500	186500	0
248	20230706	160000	8973132400	186500	186500	186500	186500	0
249	20230706	155900	8973132400	186500	186500	186500	186500	0
250	20230706	155800	8973132400	186500	186500	186500	186500	0
251	20230706	155700	8973132400	186500	186500	186500	186500	0
252	20230706	155600	8973132400	186500	186500	186500	186500	0
253	20230706	155500	8973132400	186500	186500	186500	186500	0
254	20230706	155400	8973132400	186500	186500	186500	186500	0
255	20230706	155300	8973132400	186500	186500	186500	186500	0
256	20230706	155200	8973132400	186500	186500	186500	186500	0
257	20230706	155100	8973132400	186500	186500	186500	186500	0
258	20230706	155000	8973132400	186500	186500	186500	186500	0
259	20230706	154900	8973132400	186500	186500	186500	186500	0
260	20230706	154800	8973132400	186500	186500	186500	186500	0
261	20230706	154700	8973132400	186500	186500	186500	186500	0
262	20230706	154600	8973132400	186500	186500	186500	186500	0
263	20230706	154500	8973132400	186500	186500	186500	186500	0
264	20230706	154400	8973132400	186500	186500	186500	186500	0
265	20230706	154300	8973132400	186500	186500	186500	186500	0
266	20230706	154200	8973132400	186500	186500	186500	186500	0
267	20230706	154100	8973132400	186500	186500	186500	186500	0
268	20230706	154000	8973132400	186500	186500	186500	186500	0
269	20230706	153900	8973132400	186500	186500	186500	186500	0
270	20230706	153800	8973132400	186500	186500	186500	186500	0
271	20230706	153700	8973132400	186500	186500	186500	186500	0
272	20230706	153600	8973132400	186500	186500	186500	186500	867
273	20230706	153500	8973132400	186500	186500	186500	186500	0
274	20230706	153400	8973132400	186500	186500	186500	186500	0
275	20230706	153300	8973132400	186500	186500	186500	186500	0
276	20230706	153200	8973132400	186500	186500	186500	186500	0
277	20230706	153100	8973132400	186500	186500	186500	186500	0
278	20230706	153000	8973132400	186500	186500	186500	186500	867
279	20230706	152900	8811436900	185000	185000	185000	185000	0
280	20230706	152800	8811436900	185000	185000	185000	185000	0
281	20230706	152700	8811436900	185000	185000	185000	185000	0
282	20230706	152600	8811436900	185000	185000	185000	185000	0
283	20230706	152500	8811436900	185000	185000	185000	185000	0
284	20230706	152400	8811436900	185000	185000	185000	185000	0
285	20230706	152300	8811436900	185000	185000	185000	185000	0
286	20230706	152200	8811436900	185000	185000	185000	185000	0
287	20230706	152100	8811436900	185000	185000	185000	185000	0
288	20230706	152000	8811436900	185000	185000	185000	185000	0
289	20230706	151900	8811436900	185000	185200	185200	184900	174
290	20230706	151800	8779241900	185200	185400	185400	185200	58
291	20230706	151700	8768496100	185200	185100	185700	185100	209
292	20230706	151600	8729768400	185100	185100	185200	185100	100
293	20230706	151500	8711252700	185100	185300	185300	185100	141
294	20230706	151400	8685143100	185300	185300	185700	185200	159
295	20230706	151300	8655680800	185400	185700	185700	185200	278
296	20230706	151200	8604130300	185900	185900	185900	185900	1
297	20230706	151100	8603944400	185900	185400	185900	185400	317
298	20230706	151000	8545168400	185400	185200	185400	185000	293
299	20230706	150900	8490909500	185000	185700	185700	185000	266
300	20230706	150800	8441597800	185600	185600	185700	185600	67
301	20230706	150700	8429156200	185600	186000	186000	185000	293
302	20230706	150600	8374738700	186000	185800	186000	185800	180
303	20230706	150500	8341261900	186000	185900	186000	185700	133
304	20230706	150400	8316534000	185900	185700	185900	185700	118
305	20230706	150300	8294611000	185700	185900	185900	185600	75
306	20230706	150200	8280688000	185700	186100	186100	185700	145
307	20230706	150100	8253732400	186100	186400	186400	185900	178
308	20230706	150000	8220597300	186400	186500	186600	186300	54
309	20230706	145900	8210531200	186500	186600	186600	186400	130
310	20230706	145800	8186286300	186600	186600	186600	186500	76
311	20230706	145700	8172105800	186500	186600	186600	186500	142
312	20230706	145600	8145616100	186600	186500	186600	186500	171
313	20230706	145500	8113720800	186400	186300	186500	186300	36
314	20230706	145400	8107010300	186400	186200	186400	186200	60
315	20230706	145300	8095834800	186300	186400	186400	186200	213
316	20230706	145200	8056150400	186300	186400	186400	186300	88
317	20230706	145100	8039749700	186400	186300	186500	186300	63
318	20230706	145000	8028000900	186300	186200	186300	186200	56
319	20230706	144900	8017572600	186200	186100	186300	185900	101
320	20230706	144800	7998783700	185900	186200	186300	185800	129
321	20230706	144700	7974780300	186200	186700	186700	186100	127
322	20230706	144600	7951113300	186700	186700	186800	186700	112
323	20230706	144500	7930195800	186700	186900	187000	186700	137
324	20230706	144400	7904587600	186900	186700	187000	186700	203
325	20230706	144300	7866662600	187000	187100	187100	186100	331
326	20230706	144200	7804842800	187000	187100	187200	187000	63
327	20230706	144100	7793059800	187100	186800	187100	186800	95
328	20230706	144000	7775299200	187000	186600	187000	186600	178
329	20230706	143900	7742042400	186600	186600	186600	186500	82
330	20230706	143800	7726743200	186500	186400	186500	186400	114
331	20230706	143700	7705487300	186400	186400	187000	186300	243
332	20230706	143600	7660148700	186300	186300	186400	186200	90
333	20230706	143500	7643386100	186300	186300	186300	186200	52
334	20230706	143400	7633701000	186500	186100	186900	186100	143
335	20230706	143300	7607068100	186000	186000	186200	186000	57
336	20230706	143200	7596461300	185800	186900	186900	185800	490
337	20230706	143100	7505145400	186900	186900	187000	186900	50
338	20230706	143000	7495800200	187000	186900	187000	186800	93
339	20230706	142900	7478421800	186800	186700	186900	186600	91
340	20230706	142800	7461436300	186800	186500	186800	186300	274
341	20230706	142700	7410312300	186600	185900	186700	185900	129
342	20230706	142600	7386285100	185800	185700	186000	185600	149
343	20230706	142500	7358608600	185700	185700	186200	185700	144
344	20230706	142400	7331846700	185600	185600	186100	185500	297
345	20230706	142300	7276656100	185700	185800	185800	185600	135
346	20230706	142200	7251587700	185700	185700	185800	185600	184
347	20230706	142100	7217415500	185700	185700	186000	185600	95
348	20230706	142000	7199766200	185700	185600	186100	185400	173
349	20230706	141900	7167615400	185600	185700	185800	185200	233
350	20230706	141800	7124380800	185600	185200	186000	185200	334
351	20230706	141700	7062372000	185200	185400	185400	185100	154
352	20230706	141600	7033852600	185600	185100	185800	185100	482
353	20230706	141500	6944522400	185000	185000	185100	185000	132
354	20230706	141400	6920095800	185000	185100	185100	184900	94
355	20230706	141300	6902705900	185100	185300	185300	184800	288
356	20230706	141200	6849421900	185200	185500	185500	185100	208
357	20230706	141100	6810863500	185500	185600	185600	185400	96
358	20230706	141000	6793057200	185600	185500	185700	185500	138
359	20230706	140900	6767450100	185500	185500	185600	185400	95
360	20230706	140800	6749832100	185600	185500	185600	185400	69
361	20230706	140700	6737035000	185500	185300	185700	185300	151
362	20230706	140600	6709015100	185300	185400	185500	185300	163
363	20230706	140500	6678786700	185400	185500	185500	185200	149
364	20230706	140400	6651172200	185500	185300	185500	185000	127
365	20230706	140300	6627654700	185300	185000	185300	184900	112
366	20230706	140200	6606925400	185100	185100	185200	184700	170
367	20230706	140100	6575498700	185400	185700	185800	185400	177
368	20230706	140000	6542650600	185600	184900	185900	184900	181
369	20230706	135900	6509097400	184800	185100	185100	184800	136
370	20230706	135800	6483948900	185100	185100	185100	185000	41
371	20230706	135700	6476362300	185000	185300	185400	185000	105
372	20230706	135600	6456929000	185300	185600	185700	185300	92
373	20230706	135500	6439866300	185700	185700	185900	185700	147
374	20230706	135400	6412557800	185400	185400	185700	185300	159
375	20230706	135300	6383076100	185300	185100	185300	185100	127
376	20230706	135200	6359555400	185100	185000	185100	184900	153
377	20230706	135100	6331257300	185000	185100	185100	184900	87
378	20230706	135000	6315166900	185000	184500	185100	184500	132
379	20230706	134900	6290769000	184500	184900	184900	184400	40
380	20230706	134800	6283389900	184800	184400	185200	183900	243
381	20230706	134700	6238511000	184400	184300	184400	184000	550
382	20230706	134600	6137219400	184300	184400	184500	184300	88
383	20230706	134500	6120993000	184400	184500	184500	184300	116
384	20230706	134400	6099605300	184500	184400	184900	184400	147
385	20230706	134300	6072470300	184500	184800	184800	184400	57
386	20230706	134200	6061951800	184800	185000	185100	184700	117
387	20230706	134100	6040311100	185000	184700	185300	184500	124
388	20230706	134000	6017391500	184800	185200	185400	184400	212
389	20230706	133900	5978181600	185300	185300	185500	185000	124
390	20230706	133800	5955208000	185200	183100	185200	183100	253
391	20230706	133700	5908603600	183000	183900	184200	183000	190
392	20230706	133600	5873719200	184000	183900	184300	183900	72
393	20230706	133500	5860466000	184100	184200	184400	184100	57
394	20230706	133400	5849968300	184500	183600	184600	183600	69
395	20230706	133300	5837265600	183600	183500	183900	183200	364
396	20230706	133200	5770488500	183700	184100	184100	183600	256
397	20230706	133100	5723412000	184000	184200	184200	184000	135
398	20230706	133000	5698568600	183900	183600	184200	183600	234
399	20230706	132900	5655552900	183500	184300	184400	183500	586
400	20230706	132800	5547730400	184400	184300	184500	184200	213
401	20230706	132700	5508474300	184300	184500	184500	184300	211
402	20230706	132600	5469574600	184500	184400	184500	184300	118
403	20230706	132500	5447817200	184400	184500	184700	184200	228
404	20230706	132400	5405786900	184300	184500	184500	184300	143
405	20230706	132300	5379414400	184500	184600	184800	184500	138
406	20230706	132200	5353940100	184600	184300	184700	184300	582
407	20230706	132100	5246586600	184300	185000	185000	184200	523
408	20230706	132000	5150084600	185100	185000	185100	184800	300
409	20230706	131900	5094587500	185000	185200	185200	185000	47
410	20230706	131800	5085892300	184800	184900	185200	184800	185
411	20230706	131700	5051674700	185000	185200	185200	185000	242
412	20230706	131600	5006892400	185000	185600	185600	185000	140
413	20230706	131500	4980970900	185700	185000	185900	185000	123
414	20230706	131400	4958170900	185000	184900	185300	184400	244
415	20230706	131300	4913098300	184900	186400	186400	184900	368
416	20230706	131200	4844791900	186500	184500	186500	184500	420
417	20230706	131100	4767103200	184400	184300	184400	184200	54
418	20230706	131000	4757149100	184300	184300	184400	183800	66
419	20230706	130900	4744988800	183500	183300	184400	183300	203
420	20230706	130800	4707699800	182500	182200	183700	182200	268
421	20230706	130700	4658818000	182200	183800	183900	182000	362
422	20230706	130600	4592586400	183800	184600	184600	183800	274
423	20230706	130500	4542133900	184600	185000	185400	184400	718
424	20230706	130400	4409433900	185000	184900	185100	184800	397
425	20230706	130300	4335991100	184700	185400	185600	184000	482
426	20230706	130200	4246960200	185400	184800	185400	184500	369
427	20230706	130100	4178789800	185000	185000	185200	185000	273
428	20230706	130000	4128282000	185000	185100	185300	184600	476
429	20230706	125900	4040249800	185100	185300	185600	183800	360
430	20230706	125800	3973592500	185300	185200	185400	185200	114
431	20230706	125700	3952475800	185300	185300	185300	184500	392
432	20230706	125600	3879970600	185300	185200	185800	185200	145
433	20230706	125500	3853065000	184900	184800	185500	184700	380
434	20230706	125400	3782719700	185100	185600	185600	184900	748
435	20230706	125300	3644295900	185900	185000	185900	185000	199
436	20230706	125200	3607376600	185000	184200	185400	182800	652
437	20230706	125100	3486700100	184600	186500	186500	180000	1562
438	20230706	125000	3199363800	186800	186900	187100	186800	32
439	20230706	124900	3193383500	187100	186900	187100	186900	40
440	20230706	124800	3185903000	187200	187000	187200	186800	24
441	20230706	124700	3181414400	186300	186500	186700	186200	105
442	20230706	124600	3161843200	186300	186600	186700	185900	633
443	20230706	124500	3044045600	186600	186800	186800	186000	618
444	20230706	124400	2928924400	186700	186700	186700	186600	50
445	20230706	124300	2919590900	186700	186800	186800	186700	41
446	20230706	124200	2911933100	186900	186900	186900	186900	2
447	20230706	124100	2911559300	186800	186700	186900	186700	98
448	20230706	124000	2893256500	186700	186800	186900	186700	113
449	20230706	123900	2872150600	186900	186900	186900	186900	12
450	20230706	123800	2869907800	186900	186900	186900	186900	15
451	20230706	123700	2867104300	187100	186800	187100	186800	18
452	20230706	123600	2863741000	186900	186900	186900	186900	10
453	20230706	123500	2861872000	187000	187000	187000	186700	76
454	20230706	123400	2847668600	186900	186200	186900	186200	207
455	20230706	123300	2809053600	186200	186400	186400	186200	44
456	20230706	123200	2800854000	186200	186800	186800	186100	314
457	20230706	123100	2742316100	186800	187200	187300	186800	542
458	20230706	123000	2640964200	187200	187400	187400	187200	110
459	20230706	122900	2620362200	187400	187300	187400	187300	73
460	20230706	122800	2606689100	187400	187400	187400	187400	36
461	20230706	122700	2599942700	187400	187400	187400	187400	138
462	20230706	122600	2574081500	187400	187400	187400	187300	19
463	20230706	122500	2570522400	187300	187300	187400	187300	18
464	20230706	122400	2567150800	187300	187300	187300	187300	53
465	20230706	122300	2557223900	187400	187300	187400	187300	28
466	20230706	122200	2551979100	187300	187400	187400	187300	99
467	20230706	122100	2533431700	187500	187500	187500	187500	3
468	20230706	122000	2532869200	187400	187400	187500	187400	28
469	20230706	121900	2527621800	187400	187300	187400	187300	44
470	20230706	121800	2519377800	187300	187300	187300	187200	23
471	20230706	121700	2515070600	187200	187300	187300	187200	20
472	20230706	121600	2511326100	187300	187200	187300	187200	17
473	20230706	121500	2508143500	187200	187400	187400	187200	34
474	20230706	121400	2501774800	187300	187200	187300	187200	57
475	20230706	121300	2491098900	187300	187200	187300	187200	18
476	20230706	121200	2487729000	187300	187300	187300	187200	28
477	20230706	121100	2482486400	187300	187400	187400	187300	60
478	20230706	121000	2471243900	187400	187300	187400	187300	30
479	20230706	120900	2465624300	187400	187300	187400	187300	17
480	20230706	120800	2462439500	187300	187400	187400	187300	100
481	20230706	120700	2443704100	187300	187400	187400	187300	8
482	20230706	120600	2442205000	187400	187400	187400	187400	1
483	20230706	120500	2442017600	187400	187500	187500	187400	16
484	20230706	120400	2439019000	187400	187500	187500	187400	23
485	20230706	120300	2434708300	187400	187700	187700	187400	20
486	20230706	120200	2430959100	187700	187600	187700	187600	34
487	20230706	120100	2424580500	187600	187600	187600	187600	5
488	20230706	120000	2423642500	187700	187800	187800	187700	7
489	20230706	115900	2422328500	187800	187800	187900	187800	11
490	20230706	115800	2420262500	187800	187900	187900	187800	23
491	20230706	115700	2415942800	187900	187900	187900	187900	7
492	20230706	115600	2414627500	187900	187400	187900	187400	604
493	20230706	115500	2301396200	187500	187600	187600	187500	10
494	20230706	115400	2299520800	187600	187600	187600	187600	0
495	20230706	115300	2299520800	187600	187700	187800	187600	28
496	20230706	115200	2294266500	187600	187500	187600	187500	19
497	20230706	115100	2290703600	187500	187600	187600	187400	30
498	20230706	115000	2285079800	187600	187600	187600	187500	77
499	20230706	114900	2270636700	187600	187300	187600	187200	98
500	20230706	114800	2252278400	187300	187500	187500	187000	475
501	20230706	114700	2163388400	187700	187600	187700	187500	171
502	20230706	114600	2131315600	187600	187700	187700	187500	27
503	20230706	114500	2126251500	187600	187400	187600	187400	45
504	20230706	114400	2117814500	187500	187400	187500	187300	79
505	20230706	114300	2103007600	187400	187700	187700	187400	99
506	20230706	114200	2084443500	187500	187500	187800	187500	131
507	20230706	114100	2059878400	187300	187800	187800	187300	465
508	20230706	114000	1972682400	187900	188000	188000	187900	26
509	20230706	113900	1967794700	188100	188100	188100	188100	11
510	20230706	113800	1965725600	188000	188000	188000	188000	48
511	20230706	113700	1956701600	188000	188000	188000	188000	11
512	20230706	113600	1954633600	187900	187800	187900	187800	9
513	20230706	113500	1952943000	187800	188200	188200	187600	90
514	20230706	113400	1936037000	188200	188100	188200	187900	27
515	20230706	113300	1930961500	188100	188000	188100	188000	7
516	20230706	113200	1929645300	187900	188100	188100	187900	76
517	20230706	113100	1915354900	188100	187900	188100	187900	179
518	20230706	113000	1881709500	187800	187900	187900	187800	12
519	20230706	112900	1879455600	187800	187900	187900	187800	23
520	20230706	112800	1875135400	187800	187900	187900	187800	15
521	20230706	112700	1872318300	187900	187900	187900	187900	2
522	20230706	112600	1871942500	187900	188200	188200	187900	266
523	20230706	112500	1821929200	188100	188200	188200	188100	30
524	20230706	112400	1816286100	188200	188100	188200	188100	19
525	20230706	112300	1812712000	188200	188100	188200	188100	63
526	20230706	112200	1800859400	188000	188000	188000	188000	20
527	20230706	112100	1797099400	188000	188100	188100	188000	47
528	20230706	112000	1788260900	188100	188200	188200	188100	17
529	20230706	111900	1785063000	188200	188400	188400	188200	56
530	20230706	111800	1774522500	188300	188300	188300	188300	0
531	20230706	111700	1774522500	188300	188300	188300	188300	14
532	20230706	111600	1771886300	188400	188300	188400	188200	24
533	20230706	111500	1767368500	188300	188300	188300	188300	7
534	20230706	111400	1766050400	188300	188300	188300	188300	31
535	20230706	111300	1760213100	188300	188300	188300	188300	19
536	20230706	111200	1756635400	188300	188100	188300	188100	64
537	20230706	111100	1744589800	188300	188600	188600	188300	22
538	20230706	111000	1740446000	188600	188400	188600	188400	120
539	20230706	110900	1717823800	188400	188400	188400	188400	2
540	20230706	110800	1717447000	188300	188200	188400	188200	131
541	20230706	110700	1692785000	188200	188100	188200	188100	22
542	20230706	110600	1688646600	188100	188100	188200	188100	24
543	20230706	110500	1684131900	188100	188300	188400	188100	93
544	20230706	110400	1666624000	188300	188400	188400	188300	12
545	20230706	110300	1664363700	188500	188500	188500	188500	3
546	20230706	110200	1663798200	188500	188600	188600	188500	31
547	20230706	110100	1657954400	188600	188500	188600	188500	70
548	20230706	110000	1644759300	188500	188600	188600	188500	36
549	20230706	105900	1637972000	188500	188600	188600	188500	29
550	20230706	105800	1632505100	188500	188600	188600	188500	16
551	20230706	105700	1629488900	188500	188600	188600	188500	15
552	20230706	105600	1626660000	188600	188700	188700	188600	17
553	20230706	105500	1623453300	188600	188600	188600	188600	17
554	20230706	105400	1620247100	188700	188600	188700	188500	111
555	20230706	105300	1599316900	188600	188700	188700	188500	169
556	20230706	105200	1567457600	188600	188800	188800	188600	22
557	20230706	105100	1563305500	188900	189000	189000	188900	6
558	20230706	105000	1562171800	189000	189000	189000	189000	57
559	20230706	104900	1551398800	188900	188600	188900	188600	33
560	20230706	104800	1545170500	188600	188500	188600	188500	31
561	20230706	104700	1539325300	188700	188500	188700	188500	35
562	20230706	104600	1532726500	188600	188900	188900	188600	33
563	20230706	104500	1526499900	188900	189300	189300	188700	93
564	20230706	104400	1508904300	189700	188800	189700	188700	63
565	20230706	104300	1496996900	188700	188600	188700	188600	39
566	20230706	104200	1489639500	188600	188700	188700	188600	32
567	20230706	104100	1483603100	188700	188700	188700	188700	1
568	20230706	104000	1483414400	188700	188600	188700	188600	26
569	20230706	103900	1478510700	188600	188600	188600	188600	16
570	20230706	103800	1475493100	188700	188600	188800	188600	82
571	20230706	103700	1460021600	188600	188800	188800	188600	71
572	20230706	103600	1446625400	188900	189600	189600	188900	16
573	20230706	103500	1443601600	189600	188800	189600	188700	108
574	20230706	103400	1423178700	188800	188800	188800	188800	11
575	20230706	103300	1421101900	188800	188800	188800	188800	18
576	20230706	103200	1417703500	188900	189000	189000	188900	10
577	20230706	103100	1415813700	189000	188800	189100	188800	82
578	20230706	103000	1400320100	188600	188600	188600	188600	15
579	20230706	102900	1397491100	188600	188900	188900	188600	23
580	20230706	102800	1393146900	188800	188800	188800	188800	18
581	20230706	102700	1389748500	188900	188800	188900	188400	79
582	20230706	102600	1374837800	188900	188800	188900	188800	55
583	20230706	102500	1364448500	188800	188500	188900	188400	221
584	20230706	102400	1322738100	188400	188500	188500	188400	100
585	20230706	102300	1303890000	188500	188600	188600	188500	123
586	20230706	102200	1280692700	188600	188600	188600	188600	15
587	20230706	102100	1277863700	188700	188700	188700	188700	23
588	20230706	102000	1273523600	188800	188700	188800	188700	18
589	20230706	101900	1270126900	188700	188700	188700	188600	29
590	20230706	101800	1264655400	188700	188900	188900	188700	113
591	20230706	101700	1243323400	188900	188800	188900	188800	43
592	20230706	101600	1235201800	188800	188900	188900	188800	16
593	20230706	101500	1232180500	188900	189000	189000	188900	54
594	20230706	101400	1221979600	188900	189000	189000	188900	14
595	20230706	101300	1219334300	189000	189300	189300	189000	100
596	20230706	101200	1200408900	189100	189200	189200	189000	21
597	20230706	101100	1196437400	189200	189100	189200	189100	4
598	20230706	101000	1195680800	189100	189700	189700	189100	32
599	20230706	100900	1189620400	189700	189000	189700	188900	153
600	20230706	100800	1160658600	189000	188900	189000	188900	27
601	20230706	100700	1155557800	189000	189200	189300	189000	99
602	20230706	100600	1136837100	189000	189100	189200	189000	29
603	20230706	100500	1131354500	189200	189200	189200	189200	6
604	20230706	100400	1130219300	189300	189300	189400	189300	33
605	20230706	100300	1123971400	189100	189500	189500	189100	223
606	20230706	100200	1081760100	189500	189400	189500	189400	4
607	20230706	100100	1081002200	189400	189500	189500	189400	35
608	20230706	100000	1074372200	189500	189700	189700	189500	39
609	20230706	095900	1066980000	189600	189300	189600	189300	151
610	20230706	095800	1038385100	189400	189500	189500	189300	157
611	20230706	095700	1008651000	189500	189600	189600	189400	238
612	20230706	095600	963549900	189600	189600	189600	189600	0
613	20230706	095500	963549900	189600	189600	189600	189500	129
614	20230706	095400	939093900	189600	189700	189700	189600	89
615	20230706	095300	922217600	189800	189700	189800	189700	87
616	20230706	095200	905707200	189500	189700	189800	189500	261
617	20230706	095100	856209700	189800	189900	190000	189800	57
618	20230706	095000	845388900	189900	189800	189900	189800	24
619	20230706	094900	840833400	189700	189900	189900	189700	68
620	20230706	094800	827925200	190000	190000	190000	190000	17
621	20230706	094700	824695200	190100	190100	190100	190100	21
622	20230706	094600	820703100	190200	190200	190300	190200	22
623	20230706	094500	816517600	190000	190100	190200	190000	33
624	20230706	094400	810245000	189800	189800	189800	189800	80
625	20230706	094300	795061000	189800	189800	189800	189800	17
626	20230706	094200	791834400	190000	190100	190100	189800	223
627	20230706	094100	749471800	190100	190100	190100	190000	36
628	20230706	094000	742628800	190000	189500	190300	189500	122
629	20230706	093900	719453500	189400	189500	189500	189400	25
630	20230706	093800	714718200	189400	189700	189700	189400	52
631	20230706	093700	704859600	189700	189700	189700	189300	56
632	20230706	093600	694240700	189500	189400	189500	189000	268
633	20230706	093500	643496900	189500	189700	189700	189500	112
634	20230706	093400	622272400	189500	189500	189500	189400	65
635	20230706	093300	609955300	189500	189600	189600	189500	53
636	20230706	093200	599908000	189600	189800	189800	189600	30
637	20230706	093100	594214800	189900	190000	190000	189900	38
638	20230706	093000	586998200	190000	190300	190300	189900	28
639	20230706	092900	581677700	190200	190100	190200	190100	16
640	20230706	092800	578635200	190100	190100	190300	190100	39
641	20230706	092700	571217100	189900	190500	190500	189500	160
642	20230706	092600	540834400	190500	189800	190600	189800	30
643	20230706	092500	535125200	189800	189800	190500	189700	136
644	20230706	092400	509281900	189800	190300	190300	189600	115
645	20230706	092300	487457500	190400	190500	190500	190400	49
646	20230706	092200	478123200	190600	190500	190700	190400	38
647	20230706	092100	470881800	189800	190100	190100	189700	92
648	20230706	092000	453404500	190000	190500	190500	190000	30
649	20230706	091900	447692500	190000	189700	190700	189700	160
650	20230706	091800	417287700	189700	189700	189700	189600	10
651	20230706	091700	415390800	189700	190700	190800	189600	86
652	20230706	091600	399037800	190900	189700	190900	189700	49
653	20230706	091500	389736700	189700	190100	191000	189700	46
654	20230706	091400	380993100	190000	189800	190000	189700	78
655	20230706	091300	366192400	189600	189800	189900	189500	51
656	20230706	091200	356520800	189400	190000	190000	189300	237
657	20230706	091100	311547600	190100	190100	190200	190000	83
658	20230706	091000	295767400	190100	191400	191400	190100	92
659	20230706	090900	278212200	191500	191100	191500	191100	140
660	20230706	090800	251411000	190400	190600	191600	190400	73
661	20230706	090700	237491100	191300	190300	191300	190300	65
662	20230706	090600	225105100	190200	191800	191800	189900	213
663	20230706	090500	184390400	191700	191200	191700	191000	103
664	20230706	090400	164669300	191000	190100	191000	189900	72
665	20230706	090300	150949800	190000	188900	190000	188900	92
666	20230706	090200	133511200	188800	189800	189800	188800	73
667	20230706	090100	119722900	189900	190800	190800	188400	190
668	20230706	090000	83900300	187900	190800	190800	186900	446