KissMeData/306200/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	203700	1244334700	156000	156000	156000	156000	385
3	20230704	203600	1244334700	156000	156000	156000	156000	0
4	20230704	203500	1244334700	156000	156000	156000	156000	0
5	20230704	203400	1244334700	156000	156000	156000	156000	0
6	20230704	203300	1244334700	156000	156000	156000	156000	0
7	20230704	203200	1244334700	156000	156000	156000	156000	0
8	20230704	203100	1244334700	156000	156000	156000	156000	0
9	20230704	203000	1244334700	156000	156000	156000	156000	0
10	20230704	202900	1244334700	156000	156000	156000	156000	0
11	20230704	202800	1244334700	156000	156000	156000	156000	0
12	20230704	202700	1244334700	156000	156000	156000	156000	0
13	20230704	202600	1244334700	156000	156000	156000	156000	0
14	20230704	202500	1244334700	156000	156000	156000	156000	0
15	20230704	202400	1244334700	156000	156000	156000	156000	0
16	20230704	202300	1244334700	156000	156000	156000	156000	0
17	20230704	202200	1244334700	156000	156000	156000	156000	0
18	20230704	202100	1244334700	156000	156000	156000	156000	0
19	20230704	202000	1244334700	156000	156000	156000	156000	0
20	20230704	201900	1244334700	156000	156000	156000	156000	0
21	20230704	201800	1244334700	156000	156000	156000	156000	0
22	20230704	201700	1244334700	156000	156000	156000	156000	0
23	20230704	201600	1244334700	156000	156000	156000	156000	0
24	20230704	201500	1244334700	156000	156000	156000	156000	0
25	20230704	201400	1244334700	156000	156000	156000	156000	0
26	20230704	201300	1244334700	156000	156000	156000	156000	0
27	20230704	201200	1244334700	156000	156000	156000	156000	0
28	20230704	201100	1244334700	156000	156000	156000	156000	0
29	20230704	201000	1244334700	156000	156000	156000	156000	0
30	20230704	200900	1244334700	156000	156000	156000	156000	0
31	20230704	200800	1244334700	156000	156000	156000	156000	0
32	20230704	200700	1244334700	156000	156000	156000	156000	385
33	20230704	200600	1244334700	156000	156000	156000	156000	0
34	20230704	200500	1244334700	156000	156000	156000	156000	0
35	20230704	200400	1244334700	156000	156000	156000	156000	0
36	20230704	200300	1244334700	156000	156000	156000	156000	0
37	20230704	200200	1244334700	156000	156000	156000	156000	0
38	20230704	200100	1244334700	156000	156000	156000	156000	0
39	20230704	200000	1244334700	156000	156000	156000	156000	0
40	20230704	195900	1244334700	156000	156000	156000	156000	0
41	20230704	195800	1244334700	156000	156000	156000	156000	0
42	20230704	195700	1244334700	156000	156000	156000	156000	0
43	20230704	195600	1244334700	156000	156000	156000	156000	0
44	20230704	195500	1244334700	156000	156000	156000	156000	0
45	20230704	195400	1244334700	156000	156000	156000	156000	0
46	20230704	195300	1244334700	156000	156000	156000	156000	0
47	20230704	195200	1244334700	156000	156000	156000	156000	0
48	20230704	195100	1244334700	156000	156000	156000	156000	0
49	20230704	195000	1244334700	156000	156000	156000	156000	0
50	20230704	194900	1244334700	156000	156000	156000	156000	0
51	20230704	194800	1244334700	156000	156000	156000	156000	0
52	20230704	194700	1244334700	156000	156000	156000	156000	0
53	20230704	194600	1244334700	156000	156000	156000	156000	0
54	20230704	194500	1244334700	156000	156000	156000	156000	0
55	20230704	194400	1244334700	156000	156000	156000	156000	0
56	20230704	194300	1244334700	156000	156000	156000	156000	0
57	20230704	194200	1244334700	156000	156000	156000	156000	0
58	20230704	194100	1244334700	156000	156000	156000	156000	0
59	20230704	194000	1244334700	156000	156000	156000	156000	0
60	20230704	193900	1244334700	156000	156000	156000	156000	0
61	20230704	193800	1244334700	156000	156000	156000	156000	0
62	20230704	193700	1244334700	156000	156000	156000	156000	385
63	20230704	193600	1244334700	156000	156000	156000	156000	0
64	20230704	193500	1244334700	156000	156000	156000	156000	0
65	20230704	193400	1244334700	156000	156000	156000	156000	0
66	20230704	193300	1244334700	156000	156000	156000	156000	0
67	20230704	193200	1244334700	156000	156000	156000	156000	0
68	20230704	193100	1244334700	156000	156000	156000	156000	0
69	20230704	193000	1244334700	156000	156000	156000	156000	0
70	20230704	192900	1244334700	156000	156000	156000	156000	0
71	20230704	192800	1244334700	156000	156000	156000	156000	0
72	20230704	192700	1244334700	156000	156000	156000	156000	0
73	20230704	192600	1244334700	156000	156000	156000	156000	0
74	20230704	192500	1244334700	156000	156000	156000	156000	0
75	20230704	192400	1244334700	156000	156000	156000	156000	0
76	20230704	192300	1244334700	156000	156000	156000	156000	0
77	20230704	192200	1244334700	156000	156000	156000	156000	0
78	20230704	192100	1244334700	156000	156000	156000	156000	0
79	20230704	192000	1244334700	156000	156000	156000	156000	0
80	20230704	191900	1244334700	156000	156000	156000	156000	0
81	20230704	191800	1244334700	156000	156000	156000	156000	0
82	20230704	191700	1244334700	156000	156000	156000	156000	0
83	20230704	191600	1244334700	156000	156000	156000	156000	0
84	20230704	191500	1244334700	156000	156000	156000	156000	0
85	20230704	191400	1244334700	156000	156000	156000	156000	0
86	20230704	191300	1244334700	156000	156000	156000	156000	0
87	20230704	191200	1244334700	156000	156000	156000	156000	0
88	20230704	191100	1244334700	156000	156000	156000	156000	0
89	20230704	191000	1244334700	156000	156000	156000	156000	0
90	20230704	190900	1244334700	156000	156000	156000	156000	0
91	20230704	190800	1244334700	156000	156000	156000	156000	0
92	20230704	190700	1244334700	156000	156000	156000	156000	385
93	20230704	190600	1244334700	156000	156000	156000	156000	0
94	20230704	190500	1244334700	156000	156000	156000	156000	0
95	20230704	190400	1244334700	156000	156000	156000	156000	0
96	20230704	190300	1244334700	156000	156000	156000	156000	0
97	20230704	190200	1244334700	156000	156000	156000	156000	0
98	20230704	190100	1244334700	156000	156000	156000	156000	0
99	20230704	190000	1244334700	156000	156000	156000	156000	0
100	20230704	185900	1244334700	156000	156000	156000	156000	0
101	20230704	185800	1244334700	156000	156000	156000	156000	0
102	20230704	185700	1244334700	156000	156000	156000	156000	0
103	20230704	185600	1244334700	156000	156000	156000	156000	0
104	20230704	185500	1244334700	156000	156000	156000	156000	0
105	20230704	185400	1244334700	156000	156000	156000	156000	0
106	20230704	185300	1244334700	156000	156000	156000	156000	0
107	20230704	185200	1244334700	156000	156000	156000	156000	0
108	20230704	185100	1244334700	156000	156000	156000	156000	0
109	20230704	185000	1244334700	156000	156000	156000	156000	0
110	20230704	184900	1244334700	156000	156000	156000	156000	0
111	20230704	184800	1244334700	156000	156000	156000	156000	0
112	20230704	184700	1244334700	156000	156000	156000	156000	0
113	20230704	184600	1244334700	156000	156000	156000	156000	0
114	20230704	184500	1244334700	156000	156000	156000	156000	0
115	20230704	184400	1244334700	156000	156000	156000	156000	0
116	20230704	184300	1244334700	156000	156000	156000	156000	0
117	20230704	184200	1244334700	156000	156000	156000	156000	0
118	20230704	184100	1244334700	156000	156000	156000	156000	0
119	20230704	184000	1244334700	156000	156000	156000	156000	0
120	20230704	183900	1244334700	156000	156000	156000	156000	0
121	20230704	183800	1244334700	156000	156000	156000	156000	0
122	20230704	183700	1244334700	156000	156000	156000	156000	385
123	20230704	183600	1244334700	156000	156000	156000	156000	0
124	20230704	183500	1244334700	156000	156000	156000	156000	0
125	20230704	183400	1244334700	156000	156000	156000	156000	0
126	20230704	183300	1244334700	156000	156000	156000	156000	0
127	20230704	183200	1244334700	156000	156000	156000	156000	0
128	20230704	183100	1244334700	156000	156000	156000	156000	0
129	20230704	183000	1244334700	156000	156000	156000	156000	0
130	20230704	182900	1244334700	156000	156000	156000	156000	0
131	20230704	182800	1244334700	156000	156000	156000	156000	0
132	20230704	182700	1244334700	156000	156000	156000	156000	0
133	20230704	182600	1244334700	156000	156000	156000	156000	0
134	20230704	182500	1244334700	156000	156000	156000	156000	0
135	20230704	182400	1244334700	156000	156000	156000	156000	0
136	20230704	182300	1244334700	156000	156000	156000	156000	0
137	20230704	182200	1244334700	156000	156000	156000	156000	0
138	20230704	182100	1244334700	156000	156000	156000	156000	0
139	20230704	182000	1244334700	156000	156000	156000	156000	0
140	20230704	181900	1244334700	156000	156000	156000	156000	0
141	20230704	181800	1244334700	156000	156000	156000	156000	0
142	20230704	181700	1244334700	156000	156000	156000	156000	0
143	20230704	181600	1244334700	156000	156000	156000	156000	0
144	20230704	181500	1244334700	156000	156000	156000	156000	0
145	20230704	181400	1244334700	156000	156000	156000	156000	0
146	20230704	181300	1244334700	156000	156000	156000	156000	0
147	20230704	181200	1244334700	156000	156000	156000	156000	0
148	20230704	181100	1244334700	156000	156000	156000	156000	0
149	20230704	181000	1244334700	156000	156000	156000	156000	0
150	20230704	180900	1244334700	156000	156000	156000	156000	0
151	20230704	180800	1244334700	156000	156000	156000	156000	0
152	20230704	180700	1244334700	156000	156000	156000	156000	385
153	20230704	180600	1244334700	156000	156000	156000	156000	0
154	20230704	180500	1244334700	156000	156000	156000	156000	0
155	20230704	180400	1244334700	156000	156000	156000	156000	0
156	20230704	180300	1244334700	156000	156000	156000	156000	0
157	20230704	180200	1244334700	156000	156000	156000	156000	0
158	20230704	180100	1244334700	156000	156000	156000	156000	0
159	20230704	180000	1244334700	156000	156000	156000	156000	0
160	20230704	175900	1244334700	156000	156000	156000	156000	0
161	20230704	175800	1244334700	156000	156000	156000	156000	0
162	20230704	175700	1244334700	156000	156000	156000	156000	0
163	20230704	175600	1244334700	156000	156000	156000	156000	0
164	20230704	175500	1244334700	156000	156000	156000	156000	0
165	20230704	175400	1244334700	156000	156000	156000	156000	0
166	20230704	175300	1244334700	156000	156000	156000	156000	0
167	20230704	175200	1244334700	156000	156000	156000	156000	0
168	20230704	175100	1244334700	156000	156000	156000	156000	0
169	20230704	175000	1244334700	156000	156000	156000	156000	0
170	20230704	174900	1244334700	156000	156000	156000	156000	0
171	20230704	174800	1244334700	156000	156000	156000	156000	0
172	20230704	174700	1244334700	156000	156000	156000	156000	0
173	20230704	174600	1244334700	156000	156000	156000	156000	0
174	20230704	174500	1244334700	156000	156000	156000	156000	0
175	20230704	174400	1244334700	156000	156000	156000	156000	0
176	20230704	174300	1244334700	156000	156000	156000	156000	0
177	20230704	174200	1244334700	156000	156000	156000	156000	0
178	20230704	174100	1244334700	156000	156000	156000	156000	0
179	20230704	174000	1244334700	156000	156000	156000	156000	0
180	20230704	173900	1244334700	156000	156000	156000	156000	0
181	20230704	173800	1244334700	156000	156000	156000	156000	0
182	20230704	173700	1244334700	156000	156000	156000	156000	385
183	20230704	173600	1244334700	156000	156000	156000	156000	0
184	20230704	173500	1244334700	156000	156000	156000	156000	0
185	20230704	173400	1244334700	156000	156000	156000	156000	0
186	20230704	173300	1244334700	156000	156000	156000	156000	0
187	20230704	173200	1244334700	156000	156000	156000	156000	0
188	20230704	173100	1244334700	156000	156000	156000	156000	0
189	20230704	173000	1244334700	156000	156000	156000	156000	0
190	20230704	172900	1244334700	156000	156000	156000	156000	0
191	20230704	172800	1244334700	156000	156000	156000	156000	0
192	20230704	172700	1244334700	156000	156000	156000	156000	0
193	20230704	172600	1244334700	156000	156000	156000	156000	0
194	20230704	172500	1244334700	156000	156000	156000	156000	0
195	20230704	172400	1244334700	156000	156000	156000	156000	0
196	20230704	172300	1244334700	156000	156000	156000	156000	0
197	20230704	172200	1244334700	156000	156000	156000	156000	0
198	20230704	172100	1244334700	156000	156000	156000	156000	0
199	20230704	172000	1244334700	156000	156000	156000	156000	0
200	20230704	171900	1244334700	156000	156000	156000	156000	0
201	20230704	171800	1244334700	156000	156000	156000	156000	0
202	20230704	171700	1244334700	156000	156000	156000	156000	0
203	20230704	171600	1244334700	156000	156000	156000	156000	0
204	20230704	171500	1244334700	156000	156000	156000	156000	0
205	20230704	171400	1244334700	156000	156000	156000	156000	0
206	20230704	171300	1244334700	156000	156000	156000	156000	0
207	20230704	171200	1244334700	156000	156000	156000	156000	0
208	20230704	171100	1244334700	156000	156000	156000	156000	0
209	20230704	171000	1244334700	156000	156000	156000	156000	0
210	20230704	170900	1244334700	156000	156000	156000	156000	0
211	20230704	170800	1244334700	156000	156000	156000	156000	0
212	20230704	170700	1244334700	156000	156000	156000	156000	385
213	20230704	170600	1244334700	156000	156000	156000	156000	0
214	20230704	170500	1244334700	156000	156000	156000	156000	0
215	20230704	170400	1244334700	156000	156000	156000	156000	0
216	20230704	170300	1244334700	156000	156000	156000	156000	0
217	20230704	170200	1244334700	156000	156000	156000	156000	0
218	20230704	170100	1244334700	156000	156000	156000	156000	0
219	20230704	170000	1244334700	156000	156000	156000	156000	0
220	20230704	165900	1244334700	156000	156000	156000	156000	0
221	20230704	165800	1244334700	156000	156000	156000	156000	0
222	20230704	165700	1244334700	156000	156000	156000	156000	0
223	20230704	165600	1244334700	156000	156000	156000	156000	0
224	20230704	165500	1244334700	156000	156000	156000	156000	0
225	20230704	165400	1244334700	156000	156000	156000	156000	0
226	20230704	165300	1244334700	156000	156000	156000	156000	0
227	20230704	165200	1244334700	156000	156000	156000	156000	0
228	20230704	165100	1244334700	156000	156000	156000	156000	0
229	20230704	165000	1244334700	156000	156000	156000	156000	0
230	20230704	164900	1244334700	156000	156000	156000	156000	0
231	20230704	164800	1244334700	156000	156000	156000	156000	0
232	20230704	164700	1244334700	156000	156000	156000	156000	0
233	20230704	164600	1244334700	156000	156000	156000	156000	0
234	20230704	164500	1244334700	156000	156000	156000	156000	0
235	20230704	164400	1244334700	156000	156000	156000	156000	0
236	20230704	164300	1244334700	156000	156000	156000	156000	0
237	20230704	164200	1244334700	156000	156000	156000	156000	0
238	20230704	164100	1244334700	156000	156000	156000	156000	0
239	20230704	164000	1244334700	156000	156000	156000	156000	0
240	20230704	163900	1244334700	156000	156000	156000	156000	0
241	20230704	163800	1244334700	156000	156000	156000	156000	0
242	20230704	163700	1244334700	156000	156000	156000	156000	385
243	20230704	163600	1244334700	156000	156000	156000	156000	0
244	20230704	163500	1244334700	156000	156000	156000	156000	0
245	20230704	163400	1244334700	156000	156000	156000	156000	0
246	20230704	163300	1244334700	156000	156000	156000	156000	0
247	20230704	163200	1244334700	156000	156000	156000	156000	0
248	20230704	163100	1244334700	156000	156000	156000	156000	0
249	20230704	163000	1244334700	156000	156000	156000	156000	0
250	20230704	162900	1244334700	156000	156000	156000	156000	0
251	20230704	162800	1244334700	156000	156000	156000	156000	0
252	20230704	162700	1244334700	156000	156000	156000	156000	0
253	20230704	162600	1244334700	156000	156000	156000	156000	0
254	20230704	162500	1244334700	156000	156000	156000	156000	0
255	20230704	162400	1244334700	156000	156000	156000	156000	0
256	20230704	162300	1244334700	156000	156000	156000	156000	0
257	20230704	162200	1244334700	156000	156000	156000	156000	0
258	20230704	162100	1244334700	156000	156000	156000	156000	0
259	20230704	162000	1244334700	156000	156000	156000	156000	0
260	20230704	161900	1244334700	156000	156000	156000	156000	0
261	20230704	161800	1244334700	156000	156000	156000	156000	0
262	20230704	161700	1244334700	156000	156000	156000	156000	0
263	20230704	161600	1244334700	156000	156000	156000	156000	0
264	20230704	161500	1244334700	156000	156000	156000	156000	0
265	20230704	161400	1244334700	156000	156000	156000	156000	0
266	20230704	161300	1244334700	156000	156000	156000	156000	0
267	20230704	161200	1244334700	156000	156000	156000	156000	0
268	20230704	161100	1244334700	156000	156000	156000	156000	0
269	20230704	161000	1244334700	156000	156000	156000	156000	0
270	20230704	160900	1244334700	156000	156000	156000	156000	0
271	20230704	160800	1244334700	156000	156000	156000	156000	0
272	20230704	160700	1244334700	156000	156000	156000	156000	385
273	20230704	160600	1244334700	156000	156000	156000	156000	0
274	20230704	160500	1244334700	156000	156000	156000	156000	0
275	20230704	160400	1244334700	156000	156000	156000	156000	0
276	20230704	160300	1244334700	156000	156000	156000	156000	0
277	20230704	160200	1244334700	156000	156000	156000	156000	0
278	20230704	160100	1244334700	156000	156000	156000	156000	0
279	20230704	160000	1244334700	156000	156000	156000	156000	0
280	20230704	155900	1244334700	156000	156000	156000	156000	0
281	20230704	155800	1244334700	156000	156000	156000	156000	0
282	20230704	155700	1244334700	156000	156000	156000	156000	0
283	20230704	155600	1244334700	156000	156000	156000	156000	0
284	20230704	155500	1244334700	156000	156000	156000	156000	0
285	20230704	155400	1244334700	156000	156000	156000	156000	0
286	20230704	155300	1244334700	156000	156000	156000	156000	0
287	20230704	155200	1244334700	156000	156000	156000	156000	0
288	20230704	155100	1244334700	156000	156000	156000	156000	0
289	20230704	155000	1244334700	156000	156000	156000	156000	0
290	20230704	154900	1244334700	156000	156000	156000	156000	0
291	20230704	154800	1244334700	156000	156000	156000	156000	0
292	20230704	154700	1244334700	156000	156000	156000	156000	0
293	20230704	154600	1244334700	156000	156000	156000	156000	0
294	20230704	154500	1244334700	156000	156000	156000	156000	0
295	20230704	154400	1244334700	156000	156000	156000	156000	0
296	20230704	154300	1244334700	156000	156000	156000	156000	0
297	20230704	154200	1244334700	156000	156000	156000	156000	0
298	20230704	154100	1244334700	156000	156000	156000	156000	0
299	20230704	154000	1244334700	156000	156000	156000	156000	0
300	20230704	153900	1244334700	156000	156000	156000	156000	0
301	20230704	153800	1244334700	156000	156000	156000	156000	0
302	20230704	153700	1244334700	156000	156000	156000	156000	385
303	20230704	153600	1244334700	156000	156000	156000	156000	0
304	20230704	153500	1244334700	156000	156000	156000	156000	0
305	20230704	153400	1244334700	156000	156000	156000	156000	0
306	20230704	153300	1244334700	156000	156000	156000	156000	0
307	20230704	153200	1244334700	156000	156000	156000	156000	0
308	20230704	153100	1244334700	156000	156000	156000	156000	0
309	20230704	153000	1244334700	156000	156000	156000	156000	385
310	20230704	152900	1184274700	156400	156400	156400	156400	0
311	20230704	152800	1184274700	156400	156400	156400	156400	0
312	20230704	152700	1184274700	156400	156400	156400	156400	0
313	20230704	152600	1184274700	156400	156400	156400	156400	0
314	20230704	152500	1184274700	156400	156400	156400	156400	0
315	20230704	152400	1184274700	156400	156400	156400	156400	0
316	20230704	152300	1184274700	156400	156400	156400	156400	0
317	20230704	152200	1184274700	156400	156400	156400	156400	0
318	20230704	152100	1184274700	156400	156400	156400	156400	0
319	20230704	152000	1184274700	156400	156400	156400	156400	0
320	20230704	151900	1184274700	156400	156300	156400	155900	19
321	20230704	151800	1181308600	155900	156000	156000	155900	14
322	20230704	151700	1179125200	155900	155900	155900	155900	25
323	20230704	151600	1175227700	155900	155900	155900	155900	19
324	20230704	151500	1172265600	155900	155900	155900	155900	22
325	20230704	151400	1168835800	155900	155900	155900	155900	1
326	20230704	151300	1168679900	155900	155900	155900	155900	8
327	20230704	151200	1167432700	156400	156400	156400	156400	1
328	20230704	151100	1167276300	155900	156400	156400	155900	12
329	20230704	151000	1165404500	156400	156400	156400	156400	8
330	20230704	150900	1164153300	156400	156400	156400	156400	6
331	20230704	150800	1163214900	156400	156400	156400	155700	12
332	20230704	150700	1161341600	156400	156400	156400	156400	8
333	20230704	150600	1160090400	156400	155700	156400	155600	60
334	20230704	150500	1150730900	156000	156000	156000	156000	0
335	20230704	150400	1150730900	156000	156000	156000	156000	0
336	20230704	150300	1150730900	156000	155400	156000	155400	18
337	20230704	150200	1147925900	155400	155400	155400	155400	0
338	20230704	150100	1147925900	155400	155400	155400	155400	29
339	20230704	150000	1143419300	155500	155700	156000	155500	46
340	20230704	145900	1136258900	155900	156000	156000	155900	11
341	20230704	145800	1134543300	155900	155600	155900	155600	23
342	20230704	145700	1130959700	155600	155600	155600	155600	5
343	20230704	145600	1130181700	155900	155900	155900	155900	0
344	20230704	145500	1130181700	155900	155500	155900	155500	9
345	20230704	145400	1128781000	155500	155500	155500	155500	0
346	20230704	145300	1128781000	155500	155900	155900	155500	21
347	20230704	145200	1125514700	155500	155500	155500	155500	5
348	20230704	145100	1124737200	155400	155400	155400	155400	0
349	20230704	145000	1124737200	155400	155400	155400	155400	7
350	20230704	144900	1123649400	155400	155400	156400	155300	73
351	20230704	144800	1112304200	155400	155500	155500	155400	304
352	20230704	144700	1065053500	155400	155700	155700	155400	207
353	20230704	144600	1032874800	155700	155700	155700	155700	6
354	20230704	144500	1031940600	155700	155700	155700	155600	350
355	20230704	144400	977445800	155700	155700	155700	155700	5
356	20230704	144300	976667300	155700	155700	155700	155700	7
357	20230704	144200	975577400	155700	155700	155700	155700	12
358	20230704	144100	973709000	155700	155700	155700	155700	5
359	20230704	144000	972930500	156600	156600	156600	156600	0
360	20230704	143900	972930500	156600	155800	156600	155700	92
361	20230704	143800	958587600	155800	156200	156200	155700	407
362	20230704	143700	895103300	156200	156400	156400	156200	243
363	20230704	143600	857119700	156400	156400	156400	156400	1
364	20230704	143500	856963300	156400	156400	156400	156400	15
365	20230704	143400	854617300	156400	156400	156400	156400	0
366	20230704	143300	854617300	156400	156500	156500	156400	30
367	20230704	143200	849922700	156500	156500	156500	156500	0
368	20230704	143100	849922700	156500	156500	156500	156500	0
369	20230704	143000	849922700	156500	156500	156800	156500	7
370	20230704	142900	848826900	156800	156800	156800	156800	1
371	20230704	142800	848670100	156400	156400	156400	156400	44
372	20230704	142700	841788500	156400	156400	156400	156400	7
373	20230704	142600	840693700	156400	156400	156400	156400	3
374	20230704	142500	840224500	156400	156400	156400	156400	6
375	20230704	142400	839286100	156400	156400	156400	156400	0
376	20230704	142300	839286100	156400	156400	156400	156400	0
377	20230704	142200	839286100	156400	156400	156400	156400	10
378	20230704	142100	837722100	156500	156500	156500	156500	0
379	20230704	142000	837722100	156500	156500	156500	156500	71
380	20230704	141900	826610600	156500	156500	156500	156500	6
381	20230704	141800	825671600	156500	156500	156500	156500	0
382	20230704	141700	825671600	156500	156500	156500	156500	0
383	20230704	141600	825671600	156500	156500	156600	156500	17
384	20230704	141500	823010900	156600	156600	156600	156600	60
385	20230704	141400	813614900	156700	156700	156700	156700	24
386	20230704	141300	809854100	156800	156800	156800	156800	0
387	20230704	141200	809854100	156800	156800	156800	156800	0
388	20230704	141100	809854100	156800	156800	156800	156800	49
389	20230704	141000	802170900	156800	156800	156800	156800	0
390	20230704	140900	802170900	156800	156800	156800	156800	0
391	20230704	140800	802170900	156800	156800	156800	156800	6
392	20230704	140700	801230100	156800	156800	156800	156800	0
393	20230704	140600	801230100	156800	156800	156800	156800	0
394	20230704	140500	801230100	156800	156800	156800	156800	5
395	20230704	140400	800446100	156800	156800	156800	156800	0
396	20230704	140300	800446100	156800	156800	156800	156800	5
397	20230704	140200	799662100	156800	156800	156800	156800	0
398	20230704	140100	799662100	156800	156800	156800	156800	0
399	20230704	140000	799662100	156800	156800	156800	156800	5
400	20230704	135900	798878100	156600	156600	156600	156600	0
401	20230704	135800	798878100	156600	156600	156600	156600	3
402	20230704	135700	798408300	156600	156600	156600	156600	5
403	20230704	135600	797625300	157300	156900	157300	156900	103
404	20230704	135500	781433400	156900	156500	156900	156500	240
405	20230704	135400	743797800	156600	156800	156800	156600	18
406	20230704	135300	740976800	156500	156500	156500	156500	2
407	20230704	135200	740663800	156500	156500	156500	156500	5
408	20230704	135100	739881300	156500	156500	156500	156500	0
409	20230704	135000	739881300	156500	156500	156500	156500	0
410	20230704	134900	739881300	156500	156500	156500	156500	5
411	20230704	134800	739098800	156500	156500	156500	156500	0
412	20230704	134700	739098800	156500	156500	156500	156500	0
413	20230704	134600	739098800	156500	156800	156800	156500	7
414	20230704	134500	738002700	156600	156600	156600	156600	0
415	20230704	134400	738002700	156600	156500	156600	156500	21
416	20230704	134300	734714600	156500	156500	156500	156500	0
417	20230704	134200	734714600	156500	156600	156600	156500	40
418	20230704	134100	728451700	156600	156600	156600	156600	6
419	20230704	134000	727512100	156600	156600	156600	156600	0
420	20230704	133900	727512100	156600	156600	156600	156600	0
421	20230704	133800	727512100	156600	156600	156600	156600	5
422	20230704	133700	726729100	156600	156600	156600	156600	0
423	20230704	133600	726729100	156600	156600	156600	156600	0
424	20230704	133500	726729100	156600	156600	156600	156600	5
425	20230704	133400	725946100	156600	156700	156700	156600	51
426	20230704	133300	717959300	156700	156700	156700	156700	3
427	20230704	133200	717489200	156700	156700	156700	156700	0
428	20230704	133100	717489200	156700	156700	156700	156700	0
429	20230704	133000	717489200	156700	156700	156700	156700	7
430	20230704	132900	716392300	156700	156700	156700	156700	1
431	20230704	132800	716235600	156700	156700	156700	156700	0
432	20230704	132700	716235600	156700	156700	156700	156700	6
433	20230704	132600	715295400	156700	156700	156700	156700	0
434	20230704	132500	715295400	156700	156700	156700	156700	0
435	20230704	132400	715295400	156700	156700	156700	156700	5
436	20230704	132300	714511900	156900	156900	156900	156900	0
437	20230704	132200	714511900	156900	156600	156900	156600	24
438	20230704	132100	710747800	156700	156700	156700	156700	0
439	20230704	132000	710747800	156700	156800	156800	156700	3
440	20230704	131900	710277600	156800	156800	156800	156800	4
441	20230704	131800	709650400	156800	156800	156800	156800	1
442	20230704	131700	709493600	156900	156900	156900	156900	0
443	20230704	131600	709493600	156900	157000	157100	156900	7
444	20230704	131500	708394900	157200	157200	157200	157200	0
445	20230704	131400	708394900	157200	157200	157200	157200	2
446	20230704	131300	708080500	156600	156800	156800	156600	7
447	20230704	131200	706984100	156600	156600	156600	156600	6
448	20230704	131100	706044500	156600	156600	156600	156600	5
449	20230704	131000	705261500	156600	156600	156600	156600	0
450	20230704	130900	705261500	156600	156600	156600	156600	20
451	20230704	130800	702129500	156600	156500	156600	156500	6
452	20230704	130700	701190400	156600	156600	156600	156600	22
453	20230704	130600	697745200	156600	156600	156600	156600	0
454	20230704	130500	697745200	156600	156600	156600	156600	8
455	20230704	130400	696492400	156700	156700	156700	156700	1
456	20230704	130300	696335700	156700	156700	156700	156700	99
457	20230704	130200	680822400	156700	156700	156700	156700	5
458	20230704	130100	680038900	156700	156700	156700	156700	11
459	20230704	130000	678315200	156700	156700	156700	156700	6
460	20230704	125900	677375000	156700	156700	156700	156700	0
461	20230704	125800	677375000	156700	156700	156700	156700	0
462	20230704	125700	677375000	156700	156700	156700	156700	13
463	20230704	125600	675337900	156700	156700	156700	156700	0
464	20230704	125500	675337900	156700	156700	156700	156700	1
465	20230704	125400	675181200	156800	156800	156800	156800	5
466	20230704	125300	674397200	156800	156900	156900	156800	35
467	20230704	125200	668907400	156900	156900	156900	156900	5
468	20230704	125100	668122900	156900	156900	156900	156900	0
469	20230704	125000	668122900	156900	156900	156900	156900	14
470	20230704	124900	665926300	156900	156900	156900	156900	10
471	20230704	124800	664357300	156900	156900	156900	156900	0
472	20230704	124700	664357300	156900	156900	156900	156900	0
473	20230704	124600	664357300	156900	156900	156900	156900	6
474	20230704	124500	663415900	156900	156900	156900	156900	0
475	20230704	124400	663415900	156900	156900	156900	156900	0
476	20230704	124300	663415900	156900	157200	157200	156900	64
477	20230704	124200	653367200	157200	157200	157200	157200	0
478	20230704	124100	653367200	157200	157200	157200	157200	8
479	20230704	124000	652109600	157200	157200	157200	157200	0
480	20230704	123900	652109600	157200	157200	157200	157200	0
481	20230704	123800	652109600	157200	157200	157200	157200	5
482	20230704	123700	651323600	157200	157200	157200	157200	1
483	20230704	123600	651166400	157200	157200	157200	157200	0
484	20230704	123500	651166400	157200	157200	157200	157200	5
485	20230704	123400	650380400	157200	157100	157200	157100	24
486	20230704	123300	646609200	157100	157100	157100	157100	0
487	20230704	123200	646609200	157100	157200	157200	157100	7
488	20230704	123100	645509400	157200	157200	157200	157200	0
489	20230704	123000	645509400	157200	157200	157200	157200	10
490	20230704	122900	643937400	157700	157700	157700	157700	0
491	20230704	122800	643937400	157700	157500	157700	157500	80
492	20230704	122700	631321800	156900	156900	156900	156900	5
493	20230704	122600	630537300	156900	156900	156900	156900	0
494	20230704	122500	630537300	156900	156900	156900	156900	0
495	20230704	122400	630537300	156900	156900	156900	156900	5
496	20230704	122300	629752800	156900	156900	156900	156900	0
497	20230704	122200	629752800	156900	156900	156900	156900	0
498	20230704	122100	629752800	156900	156900	156900	156900	5
499	20230704	122000	628968300	157500	157000	157500	157000	14
500	20230704	121900	626768800	157000	157000	157000	157000	16
501	20230704	121800	624256800	157000	157000	157000	157000	0
502	20230704	121700	624256800	157000	157000	157000	157000	0
503	20230704	121600	624256800	157000	157000	157000	157000	5
504	20230704	121500	623471800	157000	157000	157000	157000	0
505	20230704	121400	623471800	157000	157000	157000	157000	0
506	20230704	121300	623471800	157000	157000	157000	157000	5
507	20230704	121200	622686800	157000	157000	157000	157000	0
508	20230704	121100	622686800	157000	157000	157000	157000	0
509	20230704	121000	622686800	157000	157000	157000	157000	14
510	20230704	120900	620488800	157000	157000	157000	157000	0
511	20230704	120800	620488800	157000	157000	157000	157000	5
512	20230704	120700	619703800	156900	156900	156900	156900	0
513	20230704	120600	619703800	156900	156900	156900	156900	0
514	20230704	120500	619703800	156900	156900	156900	156900	6
515	20230704	120400	618762400	156900	156900	156900	156900	0
516	20230704	120300	618762400	156900	156900	156900	156900	0
517	20230704	120200	618762400	156900	156900	156900	156900	15
518	20230704	120100	616408900	156900	156900	156900	156900	0
519	20230704	120000	616408900	156900	156900	156900	156900	5
520	20230704	115900	615624400	156900	156900	156900	156900	0
521	20230704	115800	615624400	156900	157000	157000	156900	30
522	20230704	115700	610914700	157000	157100	157100	157000	25
523	20230704	115600	606987700	157100	157100	157100	157100	0
524	20230704	115500	606987700	157100	157100	157100	157100	1
525	20230704	115400	606830600	157100	157100	157100	157100	5
526	20230704	115300	606045100	157100	157100	157100	157100	0
527	20230704	115200	606045100	157100	157100	157100	157000	22
528	20230704	115100	602590100	157100	157100	157100	157100	5
529	20230704	115000	601804600	157800	157800	157800	157800	0
530	20230704	114900	601804600	157800	157100	157800	157100	41
531	20230704	114800	595338300	157100	157100	157100	157100	0
532	20230704	114700	595338300	157100	157100	157100	157100	0
533	20230704	114600	595338300	157100	157100	157100	157100	5
534	20230704	114500	594552800	157100	157100	157100	157100	0
535	20230704	114400	594552800	157100	157100	157100	157100	0
536	20230704	114300	594552800	157100	157100	157100	157100	5
537	20230704	114200	593767300	157100	157100	157100	157100	0
538	20230704	114100	593767300	157100	157100	157100	157100	10
539	20230704	114000	592196300	157100	157100	157100	157100	6
540	20230704	113900	591253700	157100	157100	157100	157100	0
541	20230704	113800	591253700	157100	157100	157100	157100	5
542	20230704	113700	590468200	157100	157100	157100	157100	0
543	20230704	113600	590468200	157100	157100	157100	157100	0
544	20230704	113500	590468200	157100	157100	157100	157100	11
545	20230704	113400	588740100	156900	156900	156900	156900	0
546	20230704	113300	588740100	156900	156900	156900	156900	0
547	20230704	113200	588740100	156900	156900	156900	156900	15
548	20230704	113100	586386600	156900	156900	156900	156900	0
549	20230704	113000	586386600	156900	156900	156900	156900	0
550	20230704	112900	586386600	156900	156900	156900	156900	5
551	20230704	112800	585602100	157000	157000	157000	157000	1
552	20230704	112700	585445100	157000	157000	157000	157000	5
553	20230704	112600	584660100	156800	156800	156800	156800	0
554	20230704	112500	584660100	156800	156800	156800	156800	0
555	20230704	112400	584660100	156800	156800	156800	156800	5
556	20230704	112300	583876100	157200	157200	157200	157200	1
557	20230704	112200	583718900	156900	156900	156900	156900	50
558	20230704	112100	575873900	156800	156900	156900	156800	30
559	20230704	112000	571167400	156900	156900	156900	156900	0
560	20230704	111900	571167400	156900	156900	156900	156900	5
561	20230704	111800	570382900	156800	156800	156800	156800	0
562	20230704	111700	570382900	156800	156800	156800	156800	0
563	20230704	111600	570382900	156800	156800	156800	156800	6
564	20230704	111500	569442100	156800	156800	156800	156800	0
565	20230704	111400	569442100	156800	156800	156800	156800	0
566	20230704	111300	569442100	156800	156800	156800	156800	6
567	20230704	111200	568501300	156800	156800	156800	156800	8
568	20230704	111100	567246900	156800	156800	156800	156800	0
569	20230704	111000	567246900	156800	156800	156800	156800	5
570	20230704	110900	566462900	156700	156700	156700	156700	0
571	20230704	110800	566462900	156700	156800	156800	156700	16
572	20230704	110700	563954600	156900	157000	157000	156900	18
573	20230704	110600	561129800	156900	156900	156900	156900	0
574	20230704	110500	561129800	156900	157400	157400	156900	35
575	20230704	110400	555627500	157000	157000	157000	157000	0
576	20230704	110300	555627500	157000	157000	157000	157000	0
577	20230704	110200	555627500	157000	157000	157000	157000	5
578	20230704	110100	554842500	157300	157300	157300	157300	33
579	20230704	110000	549651600	157300	157300	157300	157300	0
580	20230704	105900	549651600	157300	157100	157300	157100	12
581	20230704	105800	547765200	157300	157300	157300	157300	0
582	20230704	105700	547765200	157300	157300	157300	157300	4
583	20230704	105600	547136000	157100	157100	157100	157100	0
584	20230704	105500	547136000	157100	157100	157100	157100	1
585	20230704	105400	546978900	157500	157000	157500	157000	6
586	20230704	105300	546036400	157500	157500	157500	157500	9
587	20230704	105200	544618900	157500	157500	157600	157500	69
588	20230704	105100	533751200	157500	157500	157500	157500	5
589	20230704	105000	532963700	157500	157500	157500	157500	10
590	20230704	104900	531388700	157500	157500	157500	157500	0
591	20230704	104800	531388700	157500	157900	158000	157500	24
592	20230704	104700	527601600	157900	157900	157900	157900	0
593	20230704	104600	527601600	157900	157900	157900	157900	6
594	20230704	104500	526654200	157900	158000	158000	157900	4
595	20230704	104400	526022300	158000	158300	158300	158000	25
596	20230704	104300	522069000	158000	157600	158000	157600	405
597	20230704	104200	458134100	157500	157500	157500	157500	1
598	20230704	104100	457976600	157500	157500	157500	157500	11
599	20230704	104000	456244100	157500	157500	157500	157500	0
600	20230704	103900	456244100	157500	157500	157500	157500	260
601	20230704	103800	415294100	157500	157500	157500	157500	0
602	20230704	103700	415294100	157500	156800	157500	156800	2
603	20230704	103600	414979800	156500	156500	156500	156500	0
604	20230704	103500	414979800	156500	156500	156500	156500	9
605	20230704	103400	413571300	156500	156500	156500	156500	1
606	20230704	103300	413414800	156600	156600	156600	156600	4
607	20230704	103200	412788400	156800	156800	156800	156800	2
608	20230704	103100	412474800	156600	156600	156600	156600	0
609	20230704	103000	412474800	156600	156600	156600	156600	0
610	20230704	102900	412474800	156600	156600	156600	156600	5
611	20230704	102800	411691800	156600	156800	156800	156600	49
612	20230704	102700	404009000	156800	156800	156800	156800	3
613	20230704	102600	403538600	156500	156500	156500	156500	0
614	20230704	102500	403538600	156500	156500	156500	156500	6
615	20230704	102400	402599600	156500	156500	156500	156500	9
616	20230704	102300	401191100	156500	156700	156700	156500	27
617	20230704	102200	396964400	156700	157100	157100	156700	193
618	20230704	102100	366663800	157200	157400	157400	157200	66
619	20230704	102000	356287600	157400	157400	157400	157400	3
620	20230704	101900	355815400	157400	157400	157400	157400	6
621	20230704	101800	354871000	157400	157400	157400	157400	0
622	20230704	101700	354871000	157400	157600	157600	157400	127
623	20230704	101600	334870600	157700	157700	157700	157700	0
624	20230704	101500	334870600	157700	157600	157700	157600	14
625	20230704	101400	332663000	157700	157700	157700	157700	0
626	20230704	101300	332663000	157700	157700	157700	157700	0
627	20230704	101200	332663000	157700	157500	157700	157500	10
628	20230704	101100	331086200	157700	157800	157800	157700	31
629	20230704	101000	326194600	157900	157900	157900	157900	2
630	20230704	100900	325878800	157900	157900	157900	157900	2
631	20230704	100800	325563000	157900	157900	157900	157900	0
632	20230704	100700	325563000	157900	157900	157900	157900	15
633	20230704	100600	323194500	157900	157900	157900	157900	2
634	20230704	100500	322878700	157900	157900	157900	157900	2
635	20230704	100400	322562900	157900	157900	157900	157900	2
636	20230704	100300	322247100	157900	157900	157900	157900	0
637	20230704	100200	322247100	157900	157900	157900	157900	0
638	20230704	100100	322247100	157900	157900	157900	157900	1
639	20230704	100000	322089200	157900	157900	157900	157900	2
640	20230704	095900	321773400	157100	157100	157100	157100	1
641	20230704	095800	321616300	157100	157200	157200	157100	221
642	20230704	095700	286876400	157900	157900	157900	157900	1
643	20230704	095600	286718500	157900	157800	157900	157800	29
644	20230704	095500	282142200	157900	157900	157900	157900	0
645	20230704	095400	282142200	157900	157900	157900	157900	0
646	20230704	095300	282142200	157900	157900	157900	157900	0
647	20230704	095200	282142200	157900	157900	157900	157900	1
648	20230704	095100	281984300	158000	158000	158000	158000	0
649	20230704	095000	281984300	158000	158000	158000	157900	83
650	20230704	094900	268870600	158500	158500	158500	158500	3
651	20230704	094800	268395100	158500	158500	158500	158500	21
652	20230704	094700	265066600	158500	158700	158700	158500	31
653	20230704	094600	260152300	158700	158700	158700	158600	76
654	20230704	094500	248098300	158800	158600	158800	158600	10
655	20230704	094400	246510500	158600	158500	158600	158500	28
656	20230704	094300	242072300	158500	158400	158500	158400	17
657	20230704	094200	239379000	158500	157900	158500	157900	79
658	20230704	094100	226892900	157900	157700	157900	157700	22
659	20230704	094000	223422700	157700	157700	157700	157700	2
660	20230704	093900	223107300	157500	157400	157500	157400	55
661	20230704	093800	214449200	157400	157200	157400	157200	18
662	20230704	093700	211619200	157100	157100	157100	157100	4
663	20230704	093600	210990800	157100	157100	157100	157100	0
664	20230704	093500	210990800	157100	157100	157100	157100	2
665	20230704	093400	210676600	157100	157100	157100	157100	0
666	20230704	093300	210676600	157100	156500	157100	156500	361
667	20230704	093200	154059000	156400	156300	156500	156300	66
668	20230704	093100	143736000	156400	156300	156400	156300	16
669	20230704	093000	141235100	156300	156300	156300	156300	1
670	20230704	092900	141078800	156300	156300	156300	156300	36
671	20230704	092800	135452000	156300	156400	156400	156300	33
672	20230704	092700	130290900	156500	156500	156500	156500	3
673	20230704	092600	129821400	156500	156500	156500	156500	31
674	20230704	092500	124969900	156500	156500	156500	156500	8
675	20230704	092400	123717900	156800	156900	156900	156800	131
676	20230704	092300	103165100	156900	156900	156900	156900	6
677	20230704	092200	102223700	156800	156800	156900	156800	25
678	20230704	092100	98302100	156900	156900	156900	156900	27
679	20230704	092000	94065800	157000	157100	157200	157000	16
680	20230704	091900	91551200	157200	156500	157200	156500	55
681	20230704	091800	82914500	156400	156400	156400	156300	7
682	20230704	091700	81819800	156400	156300	156400	156300	2
683	20230704	091600	81507100	156300	156500	156500	156300	81
684	20230704	091500	68838800	156600	156600	156600	156600	1
685	20230704	091400	68682200	156600	156600	156600	156600	3
686	20230704	091300	68212400	156600	156600	156600	156500	7
687	20230704	091200	67116500	156500	156600	156600	156500	61
688	20230704	091100	57568700	156600	156600	157200	156600	11
689	20230704	091000	55844300	156600	156600	156600	156600	1
690	20230704	090900	55687700	157200	157000	157200	157000	22
691	20230704	090800	52232500	157000	156500	157000	156500	13
692	20230704	090700	50193000	157000	156800	157000	156500	92
693	20230704	090600	35769100	156800	156800	156800	156800	26
694	20230704	090500	31692300	156800	156800	156800	156800	2
695	20230704	090400	31378700	156800	157200	157200	156700	68
696	20230704	090300	20702000	157200	156800	157200	156800	36
697	20230704	090200	15055200	156800	156800	156800	156800	43
698	20230704	090100	8312800	156700	156700	156700	156700	20
699	20230704	090000	5178800	156900	156900	157200	156900	32