KissMeData/280360/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	204300	1578680500	97200	97200	97200	97200	244
3	20230719	204200	1578680500	97200	97200	97200	97200	0
4	20230719	204100	1578680500	97200	97200	97200	97200	0
5	20230719	204000	1578680500	97200	97200	97200	97200	0
6	20230719	203900	1578680500	97200	97200	97200	97200	0
7	20230719	203800	1578680500	97200	97200	97200	97200	0
8	20230719	203700	1578680500	97200	97200	97200	97200	0
9	20230719	203600	1578680500	97200	97200	97200	97200	0
10	20230719	203500	1578680500	97200	97200	97200	97200	0
11	20230719	203400	1578680500	97200	97200	97200	97200	0
12	20230719	203300	1578680500	97200	97200	97200	97200	0
13	20230719	203200	1578680500	97200	97200	97200	97200	0
14	20230719	203100	1578680500	97200	97200	97200	97200	0
15	20230719	203000	1578680500	97200	97200	97200	97200	0
16	20230719	202900	1578680500	97200	97200	97200	97200	0
17	20230719	202800	1578680500	97200	97200	97200	97200	0
18	20230719	202700	1578680500	97200	97200	97200	97200	0
19	20230719	202600	1578680500	97200	97200	97200	97200	0
20	20230719	202500	1578680500	97200	97200	97200	97200	0
21	20230719	202400	1578680500	97200	97200	97200	97200	0
22	20230719	202300	1578680500	97200	97200	97200	97200	0
23	20230719	202200	1578680500	97200	97200	97200	97200	0
24	20230719	202100	1578680500	97200	97200	97200	97200	0
25	20230719	202000	1578680500	97200	97200	97200	97200	0
26	20230719	201900	1578680500	97200	97200	97200	97200	0
27	20230719	201800	1578680500	97200	97200	97200	97200	0
28	20230719	201700	1578680500	97200	97200	97200	97200	0
29	20230719	201600	1578680500	97200	97200	97200	97200	0
30	20230719	201500	1578680500	97200	97200	97200	97200	0
31	20230719	201400	1578680500	97200	97200	97200	97200	0
32	20230719	201300	1578680500	97200	97200	97200	97200	244
33	20230719	201200	1578680500	97200	97200	97200	97200	0
34	20230719	201100	1578680500	97200	97200	97200	97200	0
35	20230719	201000	1578680500	97200	97200	97200	97200	0
36	20230719	200900	1578680500	97200	97200	97200	97200	0
37	20230719	200800	1578680500	97200	97200	97200	97200	0
38	20230719	200700	1578680500	97200	97200	97200	97200	0
39	20230719	200600	1578680500	97200	97200	97200	97200	0
40	20230719	200500	1578680500	97200	97200	97200	97200	0
41	20230719	200400	1578680500	97200	97200	97200	97200	0
42	20230719	200300	1578680500	97200	97200	97200	97200	0
43	20230719	200200	1578680500	97200	97200	97200	97200	0
44	20230719	200100	1578680500	97200	97200	97200	97200	0
45	20230719	200000	1578680500	97200	97200	97200	97200	0
46	20230719	195900	1578680500	97200	97200	97200	97200	0
47	20230719	195800	1578680500	97200	97200	97200	97200	0
48	20230719	195700	1578680500	97200	97200	97200	97200	0
49	20230719	195600	1578680500	97200	97200	97200	97200	0
50	20230719	195500	1578680500	97200	97200	97200	97200	0
51	20230719	195400	1578680500	97200	97200	97200	97200	0
52	20230719	195300	1578680500	97200	97200	97200	97200	0
53	20230719	195200	1578680500	97200	97200	97200	97200	0
54	20230719	195100	1578680500	97200	97200	97200	97200	0
55	20230719	195000	1578680500	97200	97200	97200	97200	0
56	20230719	194900	1578680500	97200	97200	97200	97200	0
57	20230719	194800	1578680500	97200	97200	97200	97200	0
58	20230719	194700	1578680500	97200	97200	97200	97200	0
59	20230719	194600	1578680500	97200	97200	97200	97200	0
60	20230719	194500	1578680500	97200	97200	97200	97200	0
61	20230719	194400	1578680500	97200	97200	97200	97200	0
62	20230719	194300	1578680500	97200	97200	97200	97200	244
63	20230719	194200	1578680500	97200	97200	97200	97200	0
64	20230719	194100	1578680500	97200	97200	97200	97200	0
65	20230719	194000	1578680500	97200	97200	97200	97200	0
66	20230719	193900	1578680500	97200	97200	97200	97200	0
67	20230719	193800	1578680500	97200	97200	97200	97200	0
68	20230719	193700	1578680500	97200	97200	97200	97200	0
69	20230719	193600	1578680500	97200	97200	97200	97200	0
70	20230719	193500	1578680500	97200	97200	97200	97200	0
71	20230719	193400	1578680500	97200	97200	97200	97200	0
72	20230719	193300	1578680500	97200	97200	97200	97200	0
73	20230719	193200	1578680500	97200	97200	97200	97200	0
74	20230719	193100	1578680500	97200	97200	97200	97200	0
75	20230719	193000	1578680500	97200	97200	97200	97200	0
76	20230719	192900	1578680500	97200	97200	97200	97200	0
77	20230719	192800	1578680500	97200	97200	97200	97200	0
78	20230719	192700	1578680500	97200	97200	97200	97200	0
79	20230719	192600	1578680500	97200	97200	97200	97200	0
80	20230719	192500	1578680500	97200	97200	97200	97200	0
81	20230719	192400	1578680500	97200	97200	97200	97200	0
82	20230719	192300	1578680500	97200	97200	97200	97200	0
83	20230719	192200	1578680500	97200	97200	97200	97200	0
84	20230719	192100	1578680500	97200	97200	97200	97200	0
85	20230719	192000	1578680500	97200	97200	97200	97200	0
86	20230719	191900	1578680500	97200	97200	97200	97200	0
87	20230719	191800	1578680500	97200	97200	97200	97200	0
88	20230719	191700	1578680500	97200	97200	97200	97200	0
89	20230719	191600	1578680500	97200	97200	97200	97200	0
90	20230719	191500	1578680500	97200	97200	97200	97200	0
91	20230719	191400	1578680500	97200	97200	97200	97200	0
92	20230719	191300	1578680500	97200	97200	97200	97200	244
93	20230719	191200	1578680500	97200	97200	97200	97200	0
94	20230719	191100	1578680500	97200	97200	97200	97200	0
95	20230719	191000	1578680500	97200	97200	97200	97200	0
96	20230719	190900	1578680500	97200	97200	97200	97200	0
97	20230719	190800	1578680500	97200	97200	97200	97200	0
98	20230719	190700	1578680500	97200	97200	97200	97200	0
99	20230719	190600	1578680500	97200	97200	97200	97200	0
100	20230719	190500	1578680500	97200	97200	97200	97200	0
101	20230719	190400	1578680500	97200	97200	97200	97200	0
102	20230719	190300	1578680500	97200	97200	97200	97200	0
103	20230719	190200	1578680500	97200	97200	97200	97200	0
104	20230719	190100	1578680500	97200	97200	97200	97200	0
105	20230719	190000	1578680500	97200	97200	97200	97200	0
106	20230719	185900	1578680500	97200	97200	97200	97200	0
107	20230719	185800	1578680500	97200	97200	97200	97200	0
108	20230719	185700	1578680500	97200	97200	97200	97200	0
109	20230719	185600	1578680500	97200	97200	97200	97200	0
110	20230719	185500	1578680500	97200	97200	97200	97200	0
111	20230719	185400	1578680500	97200	97200	97200	97200	0
112	20230719	185300	1578680500	97200	97200	97200	97200	0
113	20230719	185200	1578680500	97200	97200	97200	97200	0
114	20230719	185100	1578680500	97200	97200	97200	97200	0
115	20230719	185000	1578680500	97200	97200	97200	97200	0
116	20230719	184900	1578680500	97200	97200	97200	97200	0
117	20230719	184800	1578680500	97200	97200	97200	97200	0
118	20230719	184700	1578680500	97200	97200	97200	97200	0
119	20230719	184600	1578680500	97200	97200	97200	97200	0
120	20230719	184500	1578680500	97200	97200	97200	97200	0
121	20230719	184400	1578680500	97200	97200	97200	97200	0
122	20230719	184300	1578680500	97200	97200	97200	97200	244
123	20230719	184200	1578680500	97200	97200	97200	97200	0
124	20230719	184100	1578680500	97200	97200	97200	97200	0
125	20230719	184000	1578680500	97200	97200	97200	97200	0
126	20230719	183900	1578680500	97200	97200	97200	97200	0
127	20230719	183800	1578680500	97200	97200	97200	97200	0
128	20230719	183700	1578680500	97200	97200	97200	97200	0
129	20230719	183600	1578680500	97200	97200	97200	97200	0
130	20230719	183500	1578680500	97200	97200	97200	97200	0
131	20230719	183400	1578680500	97200	97200	97200	97200	0
132	20230719	183300	1578680500	97200	97200	97200	97200	0
133	20230719	183200	1578680500	97200	97200	97200	97200	0
134	20230719	183100	1578680500	97200	97200	97200	97200	0
135	20230719	183000	1578680500	97200	97200	97200	97200	0
136	20230719	182900	1578680500	97200	97200	97200	97200	0
137	20230719	182800	1578680500	97200	97200	97200	97200	0
138	20230719	182700	1578680500	97200	97200	97200	97200	0
139	20230719	182600	1578680500	97200	97200	97200	97200	0
140	20230719	182500	1578680500	97200	97200	97200	97200	0
141	20230719	182400	1578680500	97200	97200	97200	97200	0
142	20230719	182300	1578680500	97200	97200	97200	97200	0
143	20230719	182200	1578680500	97200	97200	97200	97200	0
144	20230719	182100	1578680500	97200	97200	97200	97200	0
145	20230719	182000	1578680500	97200	97200	97200	97200	0
146	20230719	181900	1578680500	97200	97200	97200	97200	0
147	20230719	181800	1578680500	97200	97200	97200	97200	0
148	20230719	181700	1578680500	97200	97200	97200	97200	0
149	20230719	181600	1578680500	97200	97200	97200	97200	0
150	20230719	181500	1578680500	97200	97200	97200	97200	0
151	20230719	181400	1578680500	97200	97200	97200	97200	0
152	20230719	181300	1578680500	97200	97200	97200	97200	244
153	20230719	181200	1578680500	97200	97200	97200	97200	0
154	20230719	181100	1578680500	97200	97200	97200	97200	0
155	20230719	181000	1578680500	97200	97200	97200	97200	0
156	20230719	180900	1578680500	97200	97200	97200	97200	0
157	20230719	180800	1578680500	97200	97200	97200	97200	0
158	20230719	180700	1578680500	97200	97200	97200	97200	0
159	20230719	180600	1578680500	97200	97200	97200	97200	0
160	20230719	180500	1578680500	97200	97200	97200	97200	0
161	20230719	180400	1578680500	97200	97200	97200	97200	0
162	20230719	180300	1578680500	97200	97200	97200	97200	0
163	20230719	180200	1578680500	97200	97200	97200	97200	0
164	20230719	180100	1578680500	97200	97200	97200	97200	0
165	20230719	180000	1578680500	97200	97200	97200	97200	0
166	20230719	175900	1578680500	97200	97200	97200	97200	0
167	20230719	175800	1578680500	97200	97200	97200	97200	0
168	20230719	175700	1578680500	97200	97200	97200	97200	0
169	20230719	175600	1578680500	97200	97200	97200	97200	0
170	20230719	175500	1578680500	97200	97200	97200	97200	0
171	20230719	175400	1578680500	97200	97200	97200	97200	0
172	20230719	175300	1578680500	97200	97200	97200	97200	0
173	20230719	175200	1578680500	97200	97200	97200	97200	0
174	20230719	175100	1578680500	97200	97200	97200	97200	0
175	20230719	175000	1578680500	97200	97200	97200	97200	0
176	20230719	174900	1578680500	97200	97200	97200	97200	0
177	20230719	174800	1578680500	97200	97200	97200	97200	0
178	20230719	174700	1578680500	97200	97200	97200	97200	0
179	20230719	174600	1578680500	97200	97200	97200	97200	0
180	20230719	174500	1578680500	97200	97200	97200	97200	0
181	20230719	174400	1578680500	97200	97200	97200	97200	0
182	20230719	174300	1578680500	97200	97200	97200	97200	244
183	20230719	174200	1578680500	97200	97200	97200	97200	0
184	20230719	174100	1578680500	97200	97200	97200	97200	0
185	20230719	174000	1578680500	97200	97200	97200	97200	0
186	20230719	173900	1578680500	97200	97200	97200	97200	0
187	20230719	173800	1578680500	97200	97200	97200	97200	0
188	20230719	173700	1578680500	97200	97200	97200	97200	0
189	20230719	173600	1578680500	97200	97200	97200	97200	0
190	20230719	173500	1578680500	97200	97200	97200	97200	0
191	20230719	173400	1578680500	97200	97200	97200	97200	0
192	20230719	173300	1578680500	97200	97200	97200	97200	0
193	20230719	173200	1578680500	97200	97200	97200	97200	0
194	20230719	173100	1578680500	97200	97200	97200	97200	0
195	20230719	173000	1578680500	97200	97200	97200	97200	0
196	20230719	172900	1578680500	97200	97200	97200	97200	0
197	20230719	172800	1578680500	97200	97200	97200	97200	0
198	20230719	172700	1578680500	97200	97200	97200	97200	0
199	20230719	172600	1578680500	97200	97200	97200	97200	0
200	20230719	172500	1578680500	97200	97200	97200	97200	0
201	20230719	172400	1578680500	97200	97200	97200	97200	0
202	20230719	172300	1578680500	97200	97200	97200	97200	0
203	20230719	172200	1578680500	97200	97200	97200	97200	0
204	20230719	172100	1578680500	97200	97200	97200	97200	0
205	20230719	172000	1578680500	97200	97200	97200	97200	0
206	20230719	171900	1578680500	97200	97200	97200	97200	0
207	20230719	171800	1578680500	97200	97200	97200	97200	0
208	20230719	171700	1578680500	97200	97200	97200	97200	0
209	20230719	171600	1578680500	97200	97200	97200	97200	0
210	20230719	171500	1578680500	97200	97200	97200	97200	0
211	20230719	171400	1578680500	97200	97200	97200	97200	0
212	20230719	171300	1578680500	97200	97200	97200	97200	244
213	20230719	171200	1578680500	97200	97200	97200	97200	0
214	20230719	171100	1578680500	97200	97200	97200	97200	0
215	20230719	171000	1578680500	97200	97200	97200	97200	0
216	20230719	170900	1578680500	97200	97200	97200	97200	0
217	20230719	170800	1578680500	97200	97200	97200	97200	0
218	20230719	170700	1578680500	97200	97200	97200	97200	0
219	20230719	170600	1578680500	97200	97200	97200	97200	0
220	20230719	170500	1578680500	97200	97200	97200	97200	0
221	20230719	170400	1578680500	97200	97200	97200	97200	0
222	20230719	170300	1578680500	97200	97200	97200	97200	0
223	20230719	170200	1578680500	97200	97200	97200	97200	0
224	20230719	170100	1578680500	97200	97200	97200	97200	0
225	20230719	170000	1578680500	97200	97200	97200	97200	0
226	20230719	165900	1578680500	97200	97200	97200	97200	0
227	20230719	165800	1578680500	97200	97200	97200	97200	0
228	20230719	165700	1578680500	97200	97200	97200	97200	0
229	20230719	165600	1578680500	97200	97200	97200	97200	0
230	20230719	165500	1578680500	97200	97200	97200	97200	0
231	20230719	165400	1578680500	97200	97200	97200	97200	0
232	20230719	165300	1578680500	97200	97200	97200	97200	0
233	20230719	165200	1578680500	97200	97200	97200	97200	0
234	20230719	165100	1578680500	97200	97200	97200	97200	0
235	20230719	165000	1578680500	97200	97200	97200	97200	0
236	20230719	164900	1578680500	97200	97200	97200	97200	0
237	20230719	164800	1578680500	97200	97200	97200	97200	0
238	20230719	164700	1578680500	97200	97200	97200	97200	0
239	20230719	164600	1578680500	97200	97200	97200	97200	0
240	20230719	164500	1578680500	97200	97200	97200	97200	0
241	20230719	164400	1578680500	97200	97200	97200	97200	0
242	20230719	164300	1578680500	97200	97200	97200	97200	244
243	20230719	164200	1578680500	97200	97200	97200	97200	0
244	20230719	164100	1578680500	97200	97200	97200	97200	0
245	20230719	164000	1578680500	97200	97200	97200	97200	0
246	20230719	163900	1578680500	97200	97200	97200	97200	0
247	20230719	163800	1578680500	97200	97200	97200	97200	0
248	20230719	163700	1578680500	97200	97200	97200	97200	0
249	20230719	163600	1578680500	97200	97200	97200	97200	0
250	20230719	163500	1578680500	97200	97200	97200	97200	0
251	20230719	163400	1578680500	97200	97200	97200	97200	0
252	20230719	163300	1578680500	97200	97200	97200	97200	0
253	20230719	163200	1578680500	97200	97200	97200	97200	0
254	20230719	163100	1578680500	97200	97200	97200	97200	0
255	20230719	163000	1578680500	97200	97200	97200	97200	0
256	20230719	162900	1578680500	97200	97200	97200	97200	0
257	20230719	162800	1578680500	97200	97200	97200	97200	0
258	20230719	162700	1578680500	97200	97200	97200	97200	0
259	20230719	162600	1578680500	97200	97200	97200	97200	0
260	20230719	162500	1578680500	97200	97200	97200	97200	0
261	20230719	162400	1578680500	97200	97200	97200	97200	0
262	20230719	162300	1578680500	97200	97200	97200	97200	0
263	20230719	162200	1578680500	97200	97200	97200	97200	0
264	20230719	162100	1578680500	97200	97200	97200	97200	0
265	20230719	162000	1578680500	97200	97200	97200	97200	0
266	20230719	161900	1578680500	97200	97200	97200	97200	0
267	20230719	161800	1578680500	97200	97200	97200	97200	0
268	20230719	161700	1578680500	97200	97200	97200	97200	0
269	20230719	161600	1578680500	97200	97200	97200	97200	0
270	20230719	161500	1578680500	97200	97200	97200	97200	0
271	20230719	161400	1578680500	97200	97200	97200	97200	0
272	20230719	161300	1578680500	97200	97200	97200	97200	244
273	20230719	161200	1578680500	97200	97200	97200	97200	0
274	20230719	161100	1578680500	97200	97200	97200	97200	0
275	20230719	161000	1578680500	97200	97200	97200	97200	0
276	20230719	160900	1578680500	97200	97200	97200	97200	0
277	20230719	160800	1578680500	97200	97200	97200	97200	0
278	20230719	160700	1578680500	97200	97200	97200	97200	0
279	20230719	160600	1578680500	97200	97200	97200	97200	0
280	20230719	160500	1578680500	97200	97200	97200	97200	0
281	20230719	160400	1578680500	97200	97200	97200	97200	0
282	20230719	160300	1578680500	97200	97200	97200	97200	0
283	20230719	160200	1578680500	97200	97200	97200	97200	0
284	20230719	160100	1578680500	97200	97200	97200	97200	0
285	20230719	160000	1578680500	97200	97200	97200	97200	0
286	20230719	155900	1578680500	97200	97200	97200	97200	0
287	20230719	155800	1578680500	97200	97200	97200	97200	0
288	20230719	155700	1578680500	97200	97200	97200	97200	0
289	20230719	155600	1578680500	97200	97200	97200	97200	0
290	20230719	155500	1578680500	97200	97200	97200	97200	0
291	20230719	155400	1578680500	97200	97200	97200	97200	0
292	20230719	155300	1578680500	97200	97200	97200	97200	0
293	20230719	155200	1578680500	97200	97200	97200	97200	0
294	20230719	155100	1578680500	97200	97200	97200	97200	0
295	20230719	155000	1578680500	97200	97200	97200	97200	0
296	20230719	154900	1578680500	97200	97200	97200	97200	0
297	20230719	154800	1578680500	97200	97200	97200	97200	0
298	20230719	154700	1578680500	97200	97200	97200	97200	0
299	20230719	154600	1578680500	97200	97200	97200	97200	0
300	20230719	154500	1578680500	97200	97200	97200	97200	0
301	20230719	154400	1578680500	97200	97200	97200	97200	0
302	20230719	154300	1578680500	97200	97200	97200	97200	244
303	20230719	154200	1578680500	97200	97200	97200	97200	0
304	20230719	154100	1578680500	97200	97200	97200	97200	0
305	20230719	154000	1578680500	97200	97200	97200	97200	0
306	20230719	153900	1578680500	97200	97200	97200	97200	0
307	20230719	153800	1578680500	97200	97200	97200	97200	0
308	20230719	153700	1578680500	97200	97200	97200	97200	0
309	20230719	153600	1578680500	97200	97200	97200	97200	0
310	20230719	153500	1578680500	97200	97200	97200	97200	0
311	20230719	153400	1578680500	97200	97200	97200	97200	0
312	20230719	153300	1578680500	97200	97200	97200	97200	0
313	20230719	153200	1578680500	97200	97200	97200	97200	0
314	20230719	153100	1578680500	97200	97200	97200	97200	0
315	20230719	153000	1578680500	97200	97200	97200	97200	244
316	20230719	152900	1554963700	97800	97800	97800	97800	0
317	20230719	152800	1554963700	97800	97800	97800	97800	0
318	20230719	152700	1554963700	97800	97800	97800	97800	0
319	20230719	152600	1554963700	97800	97800	97800	97800	0
320	20230719	152500	1554963700	97800	97800	97800	97800	0
321	20230719	152400	1554963700	97800	97800	97800	97800	0
322	20230719	152300	1554963700	97800	97800	97800	97800	0
323	20230719	152200	1554963700	97800	97800	97800	97800	0
324	20230719	152100	1554963700	97800	97800	97800	97800	0
325	20230719	152000	1554963700	97800	97800	97800	97800	0
326	20230719	151900	1554963700	97800	97600	97800	97200	96
327	20230719	151800	1545603400	97600	97600	97600	97600	0
328	20230719	151700	1545603400	97600	97500	97600	97500	25
329	20230719	151600	1543163800	97600	97600	97600	97600	32
330	20230719	151500	1540040600	97600	97700	97700	97600	24
331	20230719	151400	1537696000	97700	97700	97700	97600	26
332	20230719	151300	1535156000	97700	97600	97700	97600	21
333	20230719	151200	1533104800	97600	97700	97700	97600	19
334	20230719	151100	1531248800	97700	97700	97700	97700	18
335	20230719	151000	1529490200	97600	97700	97700	97600	44
336	20230719	150900	1525192100	97600	97800	97800	97600	109
337	20230719	150800	1514543700	97700	97800	97800	97700	4
338	20230719	150700	1514152700	97800	97700	97800	97700	15
339	20230719	150600	1512686100	97800	97700	97800	97700	4
340	20230719	150500	1512295100	97800	97700	97800	97700	34
341	20230719	150400	1508973200	97600	97700	97700	97600	21
342	20230719	150300	1506921700	97700	97700	97700	97600	34
343	20230719	150200	1503600100	97600	97600	97700	97600	44
344	20230719	150100	1499304300	97700	97500	97700	97500	14
345	20230719	150000	1497938200	97500	97200	97500	97200	50
346	20230719	145900	1493076900	97400	97400	97500	97300	43
347	20230719	145800	1488887600	97400	97400	97500	97400	30
348	20230719	145700	1485964000	97400	97400	97400	97300	45
349	20230719	145600	1481581600	97200	97300	97300	97200	44
350	20230719	145500	1477301400	97200	97300	97300	97200	38
351	20230719	145400	1473605700	97300	97300	97400	97300	17
352	20230719	145300	1471951400	97200	97100	97400	97100	27
353	20230719	145200	1469325700	97200	97300	97300	97200	46
354	20230719	145100	1464851300	97300	97200	97400	97200	17
355	20230719	145000	1463197800	97200	97600	97600	97200	32
356	20230719	144900	1460079300	97500	97400	97700	97400	45
357	20230719	144800	1455688600	97400	97200	97500	97200	10
358	20230719	144700	1454714600	97200	97400	97400	97200	59
359	20230719	144600	1448975900	97400	97400	97500	97400	37
360	20230719	144500	1445369300	97500	97400	97500	97300	23
361	20230719	144400	1443129600	97400	97500	97500	97300	26
362	20230719	144300	1440596500	97600	97400	97600	97400	54
363	20230719	144200	1435328000	97300	97300	97500	97200	46
364	20230719	144100	1430852100	97400	97600	97600	97400	22
365	20230719	144000	1428707100	97400	97500	97600	97400	42
366	20230719	143900	1424612900	97400	97500	97600	97400	31
367	20230719	143800	1421591400	97500	97500	97500	97400	28
368	20230719	143700	1418862900	97400	97300	97400	97300	18
369	20230719	143600	1417110800	97300	97300	97500	97300	73
370	20230719	143500	1410005400	97100	97200	97300	97100	34
371	20230719	143400	1406700000	97300	97300	97400	97200	39
372	20230719	143300	1402904800	97300	97300	97300	97200	22
373	20230719	143200	1400764300	97300	97300	97400	97300	17
374	20230719	143100	1399110100	97400	97300	97400	97300	28
375	20230719	143000	1396384100	97400	97400	97400	97200	24
376	20230719	142900	1394047300	97400	97200	97400	97200	67
377	20230719	142800	1387529000	97300	97400	97500	97300	34
378	20230719	142700	1384216700	97400	97300	97400	97300	31
379	20230719	142600	1381198700	97300	97300	97400	97300	43
380	20230719	142500	1377012000	97300	97300	97400	97300	37
381	20230719	142400	1373409300	97300	97400	97400	97200	45
382	20230719	142300	1369030700	97500	97400	97500	97400	31
383	20230719	142200	1366009400	97500	97300	97500	97200	81
384	20230719	142100	1358125600	97200	97300	97300	97200	25
385	20230719	142000	1355693200	97300	97300	97400	97300	14
386	20230719	141900	1354330900	97300	97400	97400	97200	27
387	20230719	141800	1351702900	97400	97400	97400	97300	20
388	20230719	141700	1349755600	97400	97200	97400	97200	22
389	20230719	141600	1347614700	97200	97200	97300	97200	71
390	20230719	141500	1340712100	97200	97200	97300	97200	35
391	20230719	141400	1337308200	97200	97300	97300	97200	17
392	20230719	141300	1335655700	97300	97300	97300	97300	33
393	20230719	141200	1332444800	97200	97200	97200	97100	20
394	20230719	141100	1330501400	97100	97300	97300	97100	52
395	20230719	141000	1325447200	97300	97200	97300	97200	39
396	20230719	140900	1321653800	97200	97200	97300	97200	16
397	20230719	140800	1320098500	97100	97200	97400	97100	39
398	20230719	140700	1316305100	97200	97100	97200	97100	22
399	20230719	140600	1314167200	97100	97300	97300	97100	54
400	20230719	140500	1308919100	97300	97300	97300	97200	24
401	20230719	140400	1306584300	97200	97100	97200	97100	34
402	20230719	140300	1303280800	97200	97200	97200	97100	38
403	20230719	140200	1299588000	97200	97300	97300	97200	20
404	20230719	140100	1297642200	97200	97200	97300	97200	61
405	20230719	140000	1291712900	97300	97400	97400	97300	20
406	20230719	135900	1289765400	97300	97200	97400	97200	28
407	20230719	135800	1287041100	97200	97300	97400	97200	51
408	20230719	135700	1282079700	97300	97300	97300	97200	18
409	20230719	135600	1280329600	97200	97100	97200	97100	61
410	20230719	135500	1274405400	97100	97200	97200	97100	42
411	20230719	135400	1270325600	97100	97100	97200	97100	27
412	20230719	135300	1267702400	97100	97200	97200	97100	49
413	20230719	135200	1262941300	97200	97200	97300	97200	58
414	20230719	135100	1257302200	97200	97200	97300	97100	19
415	20230719	135000	1255455900	97300	97300	97300	97300	35
416	20230719	134900	1252050400	97300	97200	97300	97200	17
417	20230719	134800	1250397800	97200	97200	97300	97100	62
418	20230719	134700	1244370700	97200	97100	97200	97100	23
419	20230719	134600	1242135900	97100	97300	97300	97100	28
420	20230719	134500	1239412900	97200	97200	97300	97200	38
421	20230719	134400	1235717100	97300	97100	97300	97100	15
422	20230719	134300	1234259700	97200	97200	97200	97000	143
423	20230719	134200	1220367300	97100	97300	97300	97100	31
424	20230719	134100	1217352100	97200	97200	97200	97200	20
425	20230719	134000	1215408100	97300	97200	97300	97200	34
426	20230719	133900	1212100700	97200	97200	97300	97100	29
427	20230719	133800	1209281700	97000	97300	97300	97000	32
428	20230719	133700	1206171100	97300	97200	97300	97000	17
429	20230719	133600	1204519800	97300	97000	97300	97000	28
430	20230719	133500	1201795700	97000	97400	97600	97000	329
431	20230719	133400	1169837500	97400	97500	97500	97400	27
432	20230719	133300	1167205200	97400	97500	97500	97400	31
433	20230719	133200	1164183000	97500	97500	97500	97400	20
434	20230719	133100	1162233100	97400	97400	97400	97300	11
435	20230719	133000	1161162000	97400	97500	97500	97300	76
436	20230719	132900	1153757700	97400	97400	97400	97400	19
437	20230719	132800	1151907100	97300	97400	97400	97300	54
438	20230719	132700	1146648500	97400	97400	97500	97400	23
439	20230719	132600	1144407000	97400	97400	97500	97400	22
440	20230719	132500	1142262700	97500	97400	97500	97400	42
441	20230719	132400	1138171800	97400	97400	97500	97400	34
442	20230719	132300	1134858300	97400	97400	97400	97400	15
443	20230719	132200	1133397300	97400	97400	97500	97400	66
444	20230719	132100	1126967400	97300	97200	97400	97200	17
445	20230719	132000	1125313900	97100	97200	97200	97100	46
446	20230719	131900	1120847100	97200	97200	97300	97200	32
447	20230719	131800	1117734000	97300	97300	97300	97100	18
448	20230719	131700	1115985300	97000	97000	97000	97000	533
449	20230719	131600	1064284300	97000	97000	97000	96900	67
450	20230719	131500	1057786200	96900	97000	97000	96900	533
451	20230719	131400	1006092200	97000	97200	97300	97000	639
452	20230719	131300	944089200	97200	97200	97300	97200	20
453	20230719	131200	942143500	97300	97300	97400	97300	42
454	20230719	131100	938055000	97300	97200	97400	97200	10
455	20230719	131000	937081700	97200	97200	97200	97100	65
456	20230719	130900	930768100	97100	97200	97200	97100	29
457	20230719	130800	927950300	97100	97100	97200	97100	23
458	20230719	130700	925715400	97100	97100	97200	97100	53
459	20230719	130600	920567900	97200	97100	97200	97100	31
460	20230719	130500	917555800	97100	97200	97200	97100	29
461	20230719	130400	914737200	97200	97300	97300	97100	31
462	20230719	130300	911722000	97300	97200	97300	97200	29
463	20230719	130200	908901500	97100	97100	97200	97100	67
464	20230719	130100	902393400	97100	97100	97200	97100	105
465	20230719	130000	892196400	97100	97100	97200	97100	22
466	20230719	125900	890058300	97200	97300	97300	97200	39
467	20230719	125800	886264300	97200	97200	97200	97100	110
468	20230719	125700	875582600	97200	97200	97200	97100	55
469	20230719	125600	870237100	97300	97200	97300	97200	28
470	20230719	125500	867513000	97200	97200	97200	97200	31
471	20230719	125400	864499800	97200	97200	97300	97100	54
472	20230719	125300	859254600	97100	97200	97200	97100	26
473	20230719	125200	856727700	97200	97100	97200	97100	63
474	20230719	125100	850608300	97100	97200	97200	97100	33
475	20230719	125000	847401200	97200	97200	97200	97200	17
476	20230719	124900	845748800	97200	97200	97200	97100	83
477	20230719	124800	837686400	97100	97100	97200	97100	21
478	20230719	124700	835645700	97200	97100	97200	97100	58
479	20230719	124600	830012400	97100	97100	97200	97100	39
480	20230719	124500	826222600	97100	97100	97200	97100	22
481	20230719	124400	824084800	97200	97100	97200	97100	58
482	20230719	124300	818451600	97100	97200	97200	97100	43
483	20230719	124200	814272700	97200	97100	97200	97100	55
484	20230719	124100	808930500	97100	97100	97200	97100	34
485	20230719	124000	805627800	97200	97100	97200	97100	18
486	20230719	123900	803878400	97200	97100	97200	97100	72
487	20230719	123800	796884500	97100	97100	97200	97100	23
488	20230719	123700	794649500	97100	97100	97200	97100	19
489	20230719	123600	792803400	97200	97200	97300	97200	33
490	20230719	123500	789593600	97200	97200	97300	97200	62
491	20230719	123400	783565800	97200	97200	97300	97200	66
492	20230719	123300	777149000	97200	97200	97300	97200	22
493	20230719	123200	775008900	97200	97200	97300	97200	27
494	20230719	123100	772383000	97200	97200	97300	97200	56
495	20230719	123000	766938300	97300	97300	97300	97200	23
496	20230719	122900	764701200	97300	97300	97300	97200	106
497	20230719	122800	754394700	97200	97200	97300	97200	38
498	20230719	122700	750698300	97200	97300	97300	97200	16
499	20230719	122600	749141800	97200	97200	97300	97200	65
500	20230719	122500	742822400	97200	97300	97300	97200	26
501	20230719	122400	740292900	97300	97300	97300	97200	108
502	20230719	122300	729788900	97300	97300	97300	97200	44
503	20230719	122200	725509000	97300	97200	97300	97200	53
504	20230719	122100	720352700	97200	97200	97300	97200	60
505	20230719	122000	714519200	97200	97300	97300	97200	22
506	20230719	121900	712379600	97200	97200	97300	97200	51
507	20230719	121800	707421100	97300	97200	97300	97200	131
508	20230719	121700	694676300	97300	97300	97300	97200	27
509	20230719	121600	692049600	97300	97200	97300	97200	75
510	20230719	121500	684756600	97200	97300	97300	97200	179
511	20230719	121400	667340400	97200	97200	97300	97200	28
512	20230719	121300	664617000	97200	97200	97300	97200	58
513	20230719	121200	658977700	97300	97200	97300	97200	32
514	20230719	121100	655865500	97300	97200	97300	97200	50
515	20230719	121000	651004400	97200	97200	97300	97200	25
516	20230719	120900	648573000	97200	97300	97300	97200	36
517	20230719	120800	645070900	97200	97200	97300	97200	57
518	20230719	120700	639529200	97200	97200	97300	97200	18
519	20230719	120600	637778200	97300	97200	97300	97200	65
520	20230719	120500	631458000	97200	97200	97300	97200	40
521	20230719	120400	627567300	97300	97200	97300	97200	18
522	20230719	120300	625816000	97200	97300	97300	97200	79
523	20230719	120200	618134200	97200	97300	97300	97200	14
524	20230719	120100	616772300	97200	97200	97300	97200	68
525	20230719	120000	610160800	97300	97200	97300	97200	24
526	20230719	115900	607826200	97200	97300	97300	97200	23
527	20230719	115800	605589200	97300	97200	97300	97200	61
528	20230719	115700	599658300	97200	97400	97400	97200	253
529	20230719	115600	575041300	97400	97400	97400	97300	68
530	20230719	115500	568422100	97400	97400	97400	97300	40
531	20230719	115400	564528500	97400	97300	97400	97300	22
532	20230719	115300	562386100	97300	97400	97400	97300	58
533	20230719	115200	556741000	97300	97400	97400	97300	27
534	20230719	115100	554112300	97300	97300	97400	97300	20
535	20230719	115000	552165200	97300	97300	97400	97300	52
536	20230719	114900	547104300	97400	97400	97400	97300	41
537	20230719	114800	543112400	97300	97300	97400	97300	52
538	20230719	114700	538051400	97300	97300	97400	97300	22
539	20230719	114600	535909500	97300	97400	97400	97300	23
540	20230719	114500	533670000	97300	97300	97400	97300	68
541	20230719	114400	527052000	97300	97400	97400	97300	133
542	20230719	114300	514097900	97400	97400	97400	97300	88
543	20230719	114200	505531300	97300	97300	97400	97300	20
544	20230719	114100	503584000	97400	97300	97400	97300	43
545	20230719	114000	499396400	97400	97400	97500	97400	107
546	20230719	113900	488973400	97400	97400	97500	97400	19
547	20230719	113800	487121700	97500	97400	97500	97400	118
548	20230719	113700	475626800	97500	97400	97500	97400	21
549	20230719	113600	473579800	97400	97500	97500	97400	37
550	20230719	113500	469973100	97400	97400	97500	97400	58
551	20230719	113400	464322700	97400	97400	97500	97400	22
552	20230719	113300	462178600	97400	97500	97500	97400	61
553	20230719	113200	456235900	97400	97400	97500	97400	29
554	20230719	113100	453409800	97500	97500	97500	97400	38
555	20230719	113000	449706500	97500	97400	97500	97400	60
556	20230719	112900	443860900	97500	97500	97500	97400	72
557	20230719	112800	436842000	97500	97400	97500	97400	88
558	20230719	112700	428269200	97500	97400	97500	97400	19
559	20230719	112600	426417000	97400	97400	97500	97400	30
560	20230719	112500	423493300	97500	97500	97500	97400	53
561	20230719	112400	418329500	97500	97400	97500	97400	26
562	20230719	112300	415795400	97400	97500	97500	97400	37
563	20230719	112200	412188800	97400	97500	97500	97400	65
564	20230719	112100	405856200	97500	97500	97500	97400	154
565	20230719	112000	390844500	97400	97400	97500	97400	61
566	20230719	111900	384901800	97500	97500	97500	97400	18
567	20230719	111800	383147100	97400	97400	97500	97400	29
568	20230719	111700	380320800	97400	97400	97500	97400	57
569	20230719	111600	374767700	97500	97500	97500	97400	40
570	20230719	111500	370868700	97400	97400	97500	97400	58
571	20230719	111400	365218000	97400	97400	97500	97400	22
572	20230719	111300	363073600	97400	97400	97400	97400	3
573	20230719	111200	362781400	97500	97400	97500	97400	65
574	20230719	111100	356448600	97400	97400	97500	97400	22
575	20230719	111000	354304000	97500	97500	97500	97400	65
576	20230719	110900	347970600	97500	97500	97500	97400	35
577	20230719	110800	344558600	97500	97500	97600	97500	22
578	20230719	110700	342411600	97500	97500	97600	97500	69
579	20230719	110600	335681800	97500	97500	97600	97500	168
580	20230719	110500	319300000	97500	97500	97600	97500	58
581	20230719	110400	313643200	97600	97500	97600	97500	22
582	20230719	110300	311496400	97500	97600	97600	97500	29
583	20230719	110200	308667200	97500	97500	97600	97500	114
584	20230719	110100	297550400	97500	97700	97700	97500	369
585	20230719	110000	261527800	97700	97700	97700	97700	5
586	20230719	105900	261039300	97700	97700	97700	97700	45
587	20230719	105800	256642800	97700	97700	97700	97700	1
588	20230719	105700	256545100	97700	97700	97700	97700	74
589	20230719	105600	249315300	97700	97700	97700	97700	2
590	20230719	105500	249119900	97700	97700	97700	97700	13
591	20230719	105400	247849800	97700	97700	97700	97700	39
592	20230719	105300	244039500	97700	97700	97700	97700	10
593	20230719	105200	243062500	97700	97700	97700	97700	46
594	20230719	105100	238568300	97700	97700	97700	97700	9
595	20230719	105000	237689000	97700	97800	97800	97700	34
596	20230719	104900	234367000	97700	97700	97800	97700	54
597	20230719	104800	229091100	97700	97800	97800	97700	112
598	20230719	104700	218148600	97700	97700	97700	97700	51
599	20230719	104600	213165900	97700	97700	97700	97700	4
600	20230719	104500	212775100	97800	97700	97800	97700	3
601	20230719	104400	212481900	97700	97700	97700	97700	0
602	20230719	104300	212481900	97700	97800	97800	97700	50
603	20230719	104200	207592000	97800	97800	97800	97800	1
604	20230719	104100	207494200	97800	97800	97800	97800	9
605	20230719	104000	206614000	97800	97800	97800	97800	3
606	20230719	103900	206320600	97800	97800	97800	97800	2
607	20230719	103800	206125000	97800	97800	97800	97800	1
608	20230719	103700	206027200	97800	97800	97800	97800	1
609	20230719	103600	205929400	97800	97800	97800	97800	2
610	20230719	103500	205733800	97800	97800	97800	97800	1
611	20230719	103400	205636000	97800	97800	97800	97800	16
612	20230719	103300	204071200	97800	97800	97800	97800	2
613	20230719	103200	203875600	97800	97800	97800	97800	2
614	20230719	103100	203680000	97800	97800	97800	97800	5
615	20230719	103000	203191000	97800	97800	97800	97800	1
616	20230719	102900	203093200	97800	97800	97800	97800	1
617	20230719	102800	202995400	97800	97800	97800	97800	2
618	20230719	102700	202799800	97800	97800	97800	97800	13
619	20230719	102600	201528400	97800	97800	97800	97800	1
620	20230719	102500	201430600	97800	97800	97800	97800	1
621	20230719	102400	201332800	97800	97800	97800	97800	2
622	20230719	102300	201137200	97800	97800	97800	97800	1
623	20230719	102200	201039400	97800	97800	97800	97800	2
624	20230719	102100	200843800	97800	97800	97800	97800	4
625	20230719	102000	200452600	97700	97700	97700	97700	0
626	20230719	101900	200452600	97700	97700	97700	97700	11
627	20230719	101800	199377900	97700	97800	97800	97700	18
628	20230719	101700	197619200	97800	97800	97800	97800	5
629	20230719	101600	197130200	97800	97800	97800	97800	3
630	20230719	101500	196836800	97800	97800	97800	97800	2
631	20230719	101400	196641200	97800	97800	97800	97800	7
632	20230719	101300	195956600	97800	97800	97800	97800	4
633	20230719	101200	195565400	97800	97800	97800	97800	2
634	20230719	101100	195369800	97800	97700	97800	97700	5
635	20230719	101000	194881100	97800	97800	97800	97800	2
636	20230719	100900	194685500	97800	97800	97800	97800	2
637	20230719	100800	194489900	97800	97800	97800	97800	4
638	20230719	100700	194098700	97800	97800	97800	97800	2
639	20230719	100600	193903100	97800	97800	97800	97800	2
640	20230719	100500	193707500	97800	97800	97800	97800	1
641	20230719	100400	193609700	97800	97800	97800	97800	3
642	20230719	100300	193316300	97700	97800	97800	97700	9
643	20230719	100200	192436700	97700	97700	97700	97700	3
644	20230719	100100	192143600	97700	97700	97700	97700	3
645	20230719	100000	191850500	97700	97800	97800	97700	14
646	20230719	095900	190482600	97700	97700	97700	97700	16
647	20230719	095800	188919400	97600	97700	97700	97600	7
648	20230719	095700	188236100	97600	97700	97700	97600	25
649	20230719	095600	185795700	97700	97700	97700	97700	43
650	20230719	095500	181594600	97700	97700	97700	97700	0
651	20230719	095400	181594600	97700	97700	97700	97700	8
652	20230719	095300	180813000	97700	97700	97700	97700	1
653	20230719	095200	180715300	97700	97700	97700	97700	6
654	20230719	095100	180129100	97700	97700	97700	97600	246
655	20230719	095000	156116300	97800	97800	97800	97800	1
656	20230719	094900	156018500	97700	97700	97700	97600	38
657	20230719	094800	152306600	97700	97700	97700	97700	9
658	20230719	094700	151427300	97700	97700	97700	97700	1
659	20230719	094600	151329600	97700	97700	97700	97700	8
660	20230719	094500	150548000	97700	97700	97700	97700	1
661	20230719	094400	150450300	97700	97700	97700	97700	7
662	20230719	094300	149766400	97700	97700	97700	97700	4
663	20230719	094200	149375600	97700	97700	97700	97700	2
664	20230719	094100	149180200	97700	97700	97700	97700	13
665	20230719	094000	147910100	97700	97700	97700	97700	2
666	20230719	093900	147714700	97700	97700	97700	97700	2
667	20230719	093800	147519300	97700	97700	97700	97700	3
668	20230719	093700	147226200	97700	97700	97700	97700	7
669	20230719	093600	146542300	97700	97700	97700	97700	26
670	20230719	093500	144002100	97700	97700	97700	97700	4
671	20230719	093400	143611300	97700	97700	97700	97700	2
672	20230719	093300	143415900	97700	97700	97700	97700	1
673	20230719	093200	143318200	97700	97700	97700	97700	8
674	20230719	093100	142536600	97700	97700	97700	97700	0
675	20230719	093000	142536600	97700	97700	97700	97700	1
676	20230719	092900	142438900	97700	97700	97700	97700	3
677	20230719	092800	142145800	97600	97600	97600	97600	3
678	20230719	092700	141853000	97600	97800	97800	97600	194
679	20230719	092600	122901300	97700	97700	97700	97700	10
680	20230719	092500	121924300	97800	97800	97800	97800	3
681	20230719	092400	121630900	97800	97800	97800	97800	1
682	20230719	092300	121533100	97800	97800	97800	97800	1
683	20230719	092200	121435300	97700	97800	97800	97700	261
684	20230719	092100	95935300	97800	97800	97800	97800	10
685	20230719	092000	94957300	97800	97800	97800	97700	12
686	20230719	091900	93784700	97800	97800	97800	97800	2
687	20230719	091800	93589100	97800	97800	97800	97800	6
688	20230719	091700	93002300	97800	97700	97800	97700	139
689	20230719	091600	79420900	97800	97700	97800	97700	69
690	20230719	091500	72679300	97700	97800	97800	97700	101
691	20230719	091400	62811500	97800	97800	97800	97800	5
692	20230719	091300	62322500	97800	97700	97800	97700	13
693	20230719	091200	61051400	97700	97900	97900	97700	173
694	20230719	091100	44135000	97900	97900	97900	97900	22
695	20230719	091000	41981200	97900	97900	97900	97800	39
696	20230719	090900	38166300	97900	97900	97900	97900	1
697	20230719	090800	38068400	97800	97900	97900	97800	55
698	20230719	090700	32688900	97900	97800	97900	97800	32
699	20230719	090600	29559200	97900	97900	97900	97900	4
700	20230719	090500	29167600	97900	97900	97900	97900	8
701	20230719	090400	28384400	97900	97900	97900	97900	3
702	20230719	090300	28090700	97800	98000	98000	97800	78
703	20230719	090200	20457200	97900	97900	97900	97900	22
704	20230719	090100	18303400	97900	97900	97900	97900	9
705	20230719	090000	17422300	97900	97800	97900	97800	178