KissMeData/306200/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	204400	2407503000	156400	156400	156400	156400	276
3	20230712	204300	2407503000	156400	156400	156400	156400	0
4	20230712	204200	2407503000	156400	156400	156400	156400	0
5	20230712	204100	2407503000	156400	156400	156400	156400	0
6	20230712	204000	2407503000	156400	156400	156400	156400	0
7	20230712	203900	2407503000	156400	156400	156400	156400	0
8	20230712	203800	2407503000	156400	156400	156400	156400	0
9	20230712	203700	2407503000	156400	156400	156400	156400	0
10	20230712	203600	2407503000	156400	156400	156400	156400	0
11	20230712	203500	2407503000	156400	156400	156400	156400	0
12	20230712	203400	2407503000	156400	156400	156400	156400	0
13	20230712	203300	2407503000	156400	156400	156400	156400	0
14	20230712	203200	2407503000	156400	156400	156400	156400	0
15	20230712	203100	2407503000	156400	156400	156400	156400	0
16	20230712	203000	2407503000	156400	156400	156400	156400	0
17	20230712	202900	2407503000	156400	156400	156400	156400	0
18	20230712	202800	2407503000	156400	156400	156400	156400	0
19	20230712	202700	2407503000	156400	156400	156400	156400	0
20	20230712	202600	2407503000	156400	156400	156400	156400	0
21	20230712	202500	2407503000	156400	156400	156400	156400	0
22	20230712	202400	2407503000	156400	156400	156400	156400	0
23	20230712	202300	2407503000	156400	156400	156400	156400	0
24	20230712	202200	2407503000	156400	156400	156400	156400	0
25	20230712	202100	2407503000	156400	156400	156400	156400	0
26	20230712	202000	2407503000	156400	156400	156400	156400	0
27	20230712	201900	2407503000	156400	156400	156400	156400	0
28	20230712	201800	2407503000	156400	156400	156400	156400	0
29	20230712	201700	2407503000	156400	156400	156400	156400	0
30	20230712	201600	2407503000	156400	156400	156400	156400	0
31	20230712	201500	2407503000	156400	156400	156400	156400	0
32	20230712	201400	2407503000	156400	156400	156400	156400	276
33	20230712	201300	2407503000	156400	156400	156400	156400	0
34	20230712	201200	2407503000	156400	156400	156400	156400	0
35	20230712	201100	2407503000	156400	156400	156400	156400	0
36	20230712	201000	2407503000	156400	156400	156400	156400	0
37	20230712	200900	2407503000	156400	156400	156400	156400	0
38	20230712	200800	2407503000	156400	156400	156400	156400	0
39	20230712	200700	2407503000	156400	156400	156400	156400	0
40	20230712	200600	2407503000	156400	156400	156400	156400	0
41	20230712	200500	2407503000	156400	156400	156400	156400	0
42	20230712	200400	2407503000	156400	156400	156400	156400	0
43	20230712	200300	2407503000	156400	156400	156400	156400	0
44	20230712	200200	2407503000	156400	156400	156400	156400	0
45	20230712	200100	2407503000	156400	156400	156400	156400	0
46	20230712	200000	2407503000	156400	156400	156400	156400	0
47	20230712	195900	2407503000	156400	156400	156400	156400	0
48	20230712	195800	2407503000	156400	156400	156400	156400	0
49	20230712	195700	2407503000	156400	156400	156400	156400	0
50	20230712	195600	2407503000	156400	156400	156400	156400	0
51	20230712	195500	2407503000	156400	156400	156400	156400	0
52	20230712	195400	2407503000	156400	156400	156400	156400	0
53	20230712	195300	2407503000	156400	156400	156400	156400	0
54	20230712	195200	2407503000	156400	156400	156400	156400	0
55	20230712	195100	2407503000	156400	156400	156400	156400	0
56	20230712	195000	2407503000	156400	156400	156400	156400	0
57	20230712	194900	2407503000	156400	156400	156400	156400	0
58	20230712	194800	2407503000	156400	156400	156400	156400	0
59	20230712	194700	2407503000	156400	156400	156400	156400	0
60	20230712	194600	2407503000	156400	156400	156400	156400	0
61	20230712	194500	2407503000	156400	156400	156400	156400	0
62	20230712	194400	2407503000	156400	156400	156400	156400	276
63	20230712	194300	2407503000	156400	156400	156400	156400	0
64	20230712	194200	2407503000	156400	156400	156400	156400	0
65	20230712	194100	2407503000	156400	156400	156400	156400	0
66	20230712	194000	2407503000	156400	156400	156400	156400	0
67	20230712	193900	2407503000	156400	156400	156400	156400	0
68	20230712	193800	2407503000	156400	156400	156400	156400	0
69	20230712	193700	2407503000	156400	156400	156400	156400	0
70	20230712	193600	2407503000	156400	156400	156400	156400	0
71	20230712	193500	2407503000	156400	156400	156400	156400	0
72	20230712	193400	2407503000	156400	156400	156400	156400	0
73	20230712	193300	2407503000	156400	156400	156400	156400	0
74	20230712	193200	2407503000	156400	156400	156400	156400	0
75	20230712	193100	2407503000	156400	156400	156400	156400	0
76	20230712	193000	2407503000	156400	156400	156400	156400	0
77	20230712	192900	2407503000	156400	156400	156400	156400	0
78	20230712	192800	2407503000	156400	156400	156400	156400	0
79	20230712	192700	2407503000	156400	156400	156400	156400	0
80	20230712	192600	2407503000	156400	156400	156400	156400	0
81	20230712	192500	2407503000	156400	156400	156400	156400	0
82	20230712	192400	2407503000	156400	156400	156400	156400	0
83	20230712	192300	2407503000	156400	156400	156400	156400	0
84	20230712	192200	2407503000	156400	156400	156400	156400	0
85	20230712	192100	2407503000	156400	156400	156400	156400	0
86	20230712	192000	2407503000	156400	156400	156400	156400	0
87	20230712	191900	2407503000	156400	156400	156400	156400	0
88	20230712	191800	2407503000	156400	156400	156400	156400	0
89	20230712	191700	2407503000	156400	156400	156400	156400	0
90	20230712	191600	2407503000	156400	156400	156400	156400	0
91	20230712	191500	2407503000	156400	156400	156400	156400	0
92	20230712	191400	2407503000	156400	156400	156400	156400	276
93	20230712	191300	2407503000	156400	156400	156400	156400	0
94	20230712	191200	2407503000	156400	156400	156400	156400	0
95	20230712	191100	2407503000	156400	156400	156400	156400	0
96	20230712	191000	2407503000	156400	156400	156400	156400	0
97	20230712	190900	2407503000	156400	156400	156400	156400	0
98	20230712	190800	2407503000	156400	156400	156400	156400	0
99	20230712	190700	2407503000	156400	156400	156400	156400	0
100	20230712	190600	2407503000	156400	156400	156400	156400	0
101	20230712	190500	2407503000	156400	156400	156400	156400	0
102	20230712	190400	2407503000	156400	156400	156400	156400	0
103	20230712	190300	2407503000	156400	156400	156400	156400	0
104	20230712	190200	2407503000	156400	156400	156400	156400	0
105	20230712	190100	2407503000	156400	156400	156400	156400	0
106	20230712	190000	2407503000	156400	156400	156400	156400	0
107	20230712	185900	2407503000	156400	156400	156400	156400	0
108	20230712	185800	2407503000	156400	156400	156400	156400	0
109	20230712	185700	2407503000	156400	156400	156400	156400	0
110	20230712	185600	2407503000	156400	156400	156400	156400	0
111	20230712	185500	2407503000	156400	156400	156400	156400	0
112	20230712	185400	2407503000	156400	156400	156400	156400	0
113	20230712	185300	2407503000	156400	156400	156400	156400	0
114	20230712	185200	2407503000	156400	156400	156400	156400	0
115	20230712	185100	2407503000	156400	156400	156400	156400	0
116	20230712	185000	2407503000	156400	156400	156400	156400	0
117	20230712	184900	2407503000	156400	156400	156400	156400	0
118	20230712	184800	2407503000	156400	156400	156400	156400	0
119	20230712	184700	2407503000	156400	156400	156400	156400	0
120	20230712	184600	2407503000	156400	156400	156400	156400	0
121	20230712	184500	2407503000	156400	156400	156400	156400	0
122	20230712	184400	2407503000	156400	156400	156400	156400	276
123	20230712	184300	2407503000	156400	156400	156400	156400	0
124	20230712	184200	2407503000	156400	156400	156400	156400	0
125	20230712	184100	2407503000	156400	156400	156400	156400	0
126	20230712	184000	2407503000	156400	156400	156400	156400	0
127	20230712	183900	2407503000	156400	156400	156400	156400	0
128	20230712	183800	2407503000	156400	156400	156400	156400	0
129	20230712	183700	2407503000	156400	156400	156400	156400	0
130	20230712	183600	2407503000	156400	156400	156400	156400	0
131	20230712	183500	2407503000	156400	156400	156400	156400	0
132	20230712	183400	2407503000	156400	156400	156400	156400	0
133	20230712	183300	2407503000	156400	156400	156400	156400	0
134	20230712	183200	2407503000	156400	156400	156400	156400	0
135	20230712	183100	2407503000	156400	156400	156400	156400	0
136	20230712	183000	2407503000	156400	156400	156400	156400	0
137	20230712	182900	2407503000	156400	156400	156400	156400	0
138	20230712	182800	2407503000	156400	156400	156400	156400	0
139	20230712	182700	2407503000	156400	156400	156400	156400	0
140	20230712	182600	2407503000	156400	156400	156400	156400	0
141	20230712	182500	2407503000	156400	156400	156400	156400	0
142	20230712	182400	2407503000	156400	156400	156400	156400	0
143	20230712	182300	2407503000	156400	156400	156400	156400	0
144	20230712	182200	2407503000	156400	156400	156400	156400	0
145	20230712	182100	2407503000	156400	156400	156400	156400	0
146	20230712	182000	2407503000	156400	156400	156400	156400	0
147	20230712	181900	2407503000	156400	156400	156400	156400	0
148	20230712	181800	2407503000	156400	156400	156400	156400	0
149	20230712	181700	2407503000	156400	156400	156400	156400	0
150	20230712	181600	2407503000	156400	156400	156400	156400	0
151	20230712	181500	2407503000	156400	156400	156400	156400	0
152	20230712	181400	2407503000	156400	156400	156400	156400	276
153	20230712	181300	2407503000	156400	156400	156400	156400	0
154	20230712	181200	2407503000	156400	156400	156400	156400	0
155	20230712	181100	2407503000	156400	156400	156400	156400	0
156	20230712	181000	2407503000	156400	156400	156400	156400	0
157	20230712	180900	2407503000	156400	156400	156400	156400	0
158	20230712	180800	2407503000	156400	156400	156400	156400	0
159	20230712	180700	2407503000	156400	156400	156400	156400	0
160	20230712	180600	2407503000	156400	156400	156400	156400	0
161	20230712	180500	2407503000	156400	156400	156400	156400	0
162	20230712	180400	2407503000	156400	156400	156400	156400	0
163	20230712	180300	2407503000	156400	156400	156400	156400	0
164	20230712	180200	2407503000	156400	156400	156400	156400	0
165	20230712	180100	2407503000	156400	156400	156400	156400	0
166	20230712	180000	2407503000	156400	156400	156400	156400	0
167	20230712	175900	2407503000	156400	156400	156400	156400	0
168	20230712	175800	2407503000	156400	156400	156400	156400	0
169	20230712	175700	2407503000	156400	156400	156400	156400	0
170	20230712	175600	2407503000	156400	156400	156400	156400	0
171	20230712	175500	2407503000	156400	156400	156400	156400	0
172	20230712	175400	2407503000	156400	156400	156400	156400	0
173	20230712	175300	2407503000	156400	156400	156400	156400	0
174	20230712	175200	2407503000	156400	156400	156400	156400	0
175	20230712	175100	2407503000	156400	156400	156400	156400	0
176	20230712	175000	2407503000	156400	156400	156400	156400	0
177	20230712	174900	2407503000	156400	156400	156400	156400	0
178	20230712	174800	2407503000	156400	156400	156400	156400	0
179	20230712	174700	2407503000	156400	156400	156400	156400	0
180	20230712	174600	2407503000	156400	156400	156400	156400	0
181	20230712	174500	2407503000	156400	156400	156400	156400	0
182	20230712	174400	2407503000	156400	156400	156400	156400	276
183	20230712	174300	2407503000	156400	156400	156400	156400	0
184	20230712	174200	2407503000	156400	156400	156400	156400	0
185	20230712	174100	2407503000	156400	156400	156400	156400	0
186	20230712	174000	2407503000	156400	156400	156400	156400	0
187	20230712	173900	2407503000	156400	156400	156400	156400	0
188	20230712	173800	2407503000	156400	156400	156400	156400	0
189	20230712	173700	2407503000	156400	156400	156400	156400	0
190	20230712	173600	2407503000	156400	156400	156400	156400	0
191	20230712	173500	2407503000	156400	156400	156400	156400	0
192	20230712	173400	2407503000	156400	156400	156400	156400	0
193	20230712	173300	2407503000	156400	156400	156400	156400	0
194	20230712	173200	2407503000	156400	156400	156400	156400	0
195	20230712	173100	2407503000	156400	156400	156400	156400	0
196	20230712	173000	2407503000	156400	156400	156400	156400	0
197	20230712	172900	2407503000	156400	156400	156400	156400	0
198	20230712	172800	2407503000	156400	156400	156400	156400	0
199	20230712	172700	2407503000	156400	156400	156400	156400	0
200	20230712	172600	2407503000	156400	156400	156400	156400	0
201	20230712	172500	2407503000	156400	156400	156400	156400	0
202	20230712	172400	2407503000	156400	156400	156400	156400	0
203	20230712	172300	2407503000	156400	156400	156400	156400	0
204	20230712	172200	2407503000	156400	156400	156400	156400	0
205	20230712	172100	2407503000	156400	156400	156400	156400	0
206	20230712	172000	2407503000	156400	156400	156400	156400	0
207	20230712	171900	2407503000	156400	156400	156400	156400	0
208	20230712	171800	2407503000	156400	156400	156400	156400	0
209	20230712	171700	2407503000	156400	156400	156400	156400	0
210	20230712	171600	2407503000	156400	156400	156400	156400	0
211	20230712	171500	2407503000	156400	156400	156400	156400	0
212	20230712	171400	2407503000	156400	156400	156400	156400	276
213	20230712	171300	2407503000	156400	156400	156400	156400	0
214	20230712	171200	2407503000	156400	156400	156400	156400	0
215	20230712	171100	2407503000	156400	156400	156400	156400	0
216	20230712	171000	2407503000	156400	156400	156400	156400	0
217	20230712	170900	2407503000	156400	156400	156400	156400	0
218	20230712	170800	2407503000	156400	156400	156400	156400	0
219	20230712	170700	2407503000	156400	156400	156400	156400	0
220	20230712	170600	2407503000	156400	156400	156400	156400	0
221	20230712	170500	2407503000	156400	156400	156400	156400	0
222	20230712	170400	2407503000	156400	156400	156400	156400	0
223	20230712	170300	2407503000	156400	156400	156400	156400	0
224	20230712	170200	2407503000	156400	156400	156400	156400	0
225	20230712	170100	2407503000	156400	156400	156400	156400	0
226	20230712	170000	2407503000	156400	156400	156400	156400	0
227	20230712	165900	2407503000	156400	156400	156400	156400	0
228	20230712	165800	2407503000	156400	156400	156400	156400	0
229	20230712	165700	2407503000	156400	156400	156400	156400	0
230	20230712	165600	2407503000	156400	156400	156400	156400	0
231	20230712	165500	2407503000	156400	156400	156400	156400	0
232	20230712	165400	2407503000	156400	156400	156400	156400	0
233	20230712	165300	2407503000	156400	156400	156400	156400	0
234	20230712	165200	2407503000	156400	156400	156400	156400	0
235	20230712	165100	2407503000	156400	156400	156400	156400	0
236	20230712	165000	2407503000	156400	156400	156400	156400	0
237	20230712	164900	2407503000	156400	156400	156400	156400	0
238	20230712	164800	2407503000	156400	156400	156400	156400	0
239	20230712	164700	2407503000	156400	156400	156400	156400	0
240	20230712	164600	2407503000	156400	156400	156400	156400	0
241	20230712	164500	2407503000	156400	156400	156400	156400	0
242	20230712	164400	2407503000	156400	156400	156400	156400	276
243	20230712	164300	2407503000	156400	156400	156400	156400	0
244	20230712	164200	2407503000	156400	156400	156400	156400	0
245	20230712	164100	2407503000	156400	156400	156400	156400	0
246	20230712	164000	2407503000	156400	156400	156400	156400	0
247	20230712	163900	2407503000	156400	156400	156400	156400	0
248	20230712	163800	2407503000	156400	156400	156400	156400	0
249	20230712	163700	2407503000	156400	156400	156400	156400	0
250	20230712	163600	2407503000	156400	156400	156400	156400	0
251	20230712	163500	2407503000	156400	156400	156400	156400	0
252	20230712	163400	2407503000	156400	156400	156400	156400	0
253	20230712	163300	2407503000	156400	156400	156400	156400	0
254	20230712	163200	2407503000	156400	156400	156400	156400	0
255	20230712	163100	2407503000	156400	156400	156400	156400	0
256	20230712	163000	2407503000	156400	156400	156400	156400	0
257	20230712	162900	2407503000	156400	156400	156400	156400	0
258	20230712	162800	2407503000	156400	156400	156400	156400	0
259	20230712	162700	2407503000	156400	156400	156400	156400	0
260	20230712	162600	2407503000	156400	156400	156400	156400	0
261	20230712	162500	2407503000	156400	156400	156400	156400	0
262	20230712	162400	2407503000	156400	156400	156400	156400	0
263	20230712	162300	2407503000	156400	156400	156400	156400	0
264	20230712	162200	2407503000	156400	156400	156400	156400	0
265	20230712	162100	2407503000	156400	156400	156400	156400	0
266	20230712	162000	2407503000	156400	156400	156400	156400	0
267	20230712	161900	2407503000	156400	156400	156400	156400	0
268	20230712	161800	2407503000	156400	156400	156400	156400	0
269	20230712	161700	2407503000	156400	156400	156400	156400	0
270	20230712	161600	2407503000	156400	156400	156400	156400	0
271	20230712	161500	2407503000	156400	156400	156400	156400	0
272	20230712	161400	2407503000	156400	156400	156400	156400	276
273	20230712	161300	2407503000	156400	156400	156400	156400	0
274	20230712	161200	2407503000	156400	156400	156400	156400	0
275	20230712	161100	2407503000	156400	156400	156400	156400	0
276	20230712	161000	2407503000	156400	156400	156400	156400	0
277	20230712	160900	2407503000	156400	156400	156400	156400	0
278	20230712	160800	2407503000	156400	156400	156400	156400	0
279	20230712	160700	2407503000	156400	156400	156400	156400	0
280	20230712	160600	2407503000	156400	156400	156400	156400	0
281	20230712	160500	2407503000	156400	156400	156400	156400	0
282	20230712	160400	2407503000	156400	156400	156400	156400	0
283	20230712	160300	2407503000	156400	156400	156400	156400	0
284	20230712	160200	2407503000	156400	156400	156400	156400	0
285	20230712	160100	2407503000	156400	156400	156400	156400	0
286	20230712	160000	2407503000	156400	156400	156400	156400	0
287	20230712	155900	2407503000	156400	156400	156400	156400	0
288	20230712	155800	2407503000	156400	156400	156400	156400	0
289	20230712	155700	2407503000	156400	156400	156400	156400	0
290	20230712	155600	2407503000	156400	156400	156400	156400	0
291	20230712	155500	2407503000	156400	156400	156400	156400	0
292	20230712	155400	2407503000	156400	156400	156400	156400	0
293	20230712	155300	2407503000	156400	156400	156400	156400	0
294	20230712	155200	2407503000	156400	156400	156400	156400	0
295	20230712	155100	2407503000	156400	156400	156400	156400	0
296	20230712	155000	2407503000	156400	156400	156400	156400	0
297	20230712	154900	2407503000	156400	156400	156400	156400	0
298	20230712	154800	2407503000	156400	156400	156400	156400	0
299	20230712	154700	2407503000	156400	156400	156400	156400	0
300	20230712	154600	2407503000	156400	156400	156400	156400	0
301	20230712	154500	2407503000	156400	156400	156400	156400	0
302	20230712	154400	2407503000	156400	156400	156400	156400	276
303	20230712	154300	2407503000	156400	156400	156400	156400	0
304	20230712	154200	2407503000	156400	156400	156400	156400	0
305	20230712	154100	2407503000	156400	156400	156400	156400	0
306	20230712	154000	2407503000	156400	156400	156400	156400	0
307	20230712	153900	2407503000	156400	156400	156400	156400	0
308	20230712	153800	2407503000	156400	156400	156400	156400	0
309	20230712	153700	2407503000	156400	156400	156400	156400	0
310	20230712	153600	2407503000	156400	156400	156400	156400	0
311	20230712	153500	2407503000	156400	156400	156400	156400	0
312	20230712	153400	2407503000	156400	156400	156400	156400	0
313	20230712	153300	2407503000	156400	156400	156400	156400	0
314	20230712	153200	2407503000	156400	156400	156400	156400	0
315	20230712	153100	2407503000	156400	156400	156400	156400	0
316	20230712	153000	2407503000	156400	156400	156400	156400	276
317	20230712	152900	2364336600	156500	156500	156500	156500	0
318	20230712	152800	2364336600	156500	156500	156500	156500	0
319	20230712	152700	2364336600	156500	156500	156500	156500	0
320	20230712	152600	2364336600	156500	156500	156500	156500	0
321	20230712	152500	2364336600	156500	156500	156500	156500	0
322	20230712	152400	2364336600	156500	156500	156500	156500	0
323	20230712	152300	2364336600	156500	156500	156500	156500	0
324	20230712	152200	2364336600	156500	156500	156500	156500	0
325	20230712	152100	2364336600	156500	156500	156500	156500	0
326	20230712	152000	2364336600	156500	156500	156500	156500	0
327	20230712	151900	2364336600	156500	155500	156500	155300	45
328	20230712	151800	2357310600	155500	156500	156500	155500	111
329	20230712	151700	2339975900	155900	155900	156500	155900	18
330	20230712	151600	2337164100	156100	156500	156500	156100	86
331	20230712	151500	2323730200	156200	156500	156500	156200	64
332	20230712	151400	2313717900	156500	156500	156500	156000	37
333	20230712	151300	2307929800	155900	155900	156500	155800	88
334	20230712	151200	2294169000	156500	156200	156500	155900	52
335	20230712	151100	2286048400	156100	155900	156100	155900	28
336	20230712	151000	2281678200	155900	155900	156100	155900	15
337	20230712	150900	2279338500	156100	155900	156100	155900	41
338	20230712	150800	2272938800	155900	156100	156400	155900	56
339	20230712	150700	2264188700	156100	156300	156300	156100	18
340	20230712	150600	2261377700	156300	156300	156300	156300	6
341	20230712	150500	2260439900	156300	156300	156300	156100	60
342	20230712	150400	2251062900	156300	156000	156300	156000	10
343	20230712	150300	2249501100	156300	156000	156300	155900	51
344	20230712	150200	2241532600	156000	156000	156300	156000	36
345	20230712	150100	2235914800	156300	156300	156300	156000	63
346	20230712	150000	2226071600	156300	156300	156300	156300	7
347	20230712	145900	2224977500	156100	156300	156300	155900	115
348	20230712	145800	2207023400	156300	156300	156300	156300	6
349	20230712	145700	2206085600	156200	156200	156200	156100	35
350	20230712	145600	2200619300	156200	156100	156200	156100	9
351	20230712	145500	2199213800	156000	156200	156200	156000	39
352	20230712	145400	2193123000	156200	156200	156200	156200	56
353	20230712	145300	2184375800	156200	156200	156200	156100	19
354	20230712	145200	2181408200	156200	156200	156200	156200	7
355	20230712	145100	2180314800	156300	156300	156300	156300	50
356	20230712	145000	2172499800	156300	156400	156400	156300	63
357	20230712	144900	2162647700	156400	156200	156500	156200	47
358	20230712	144800	2155294300	156200	156200	156400	156200	10
359	20230712	144700	2153731100	156200	156100	156200	156100	8
360	20230712	144600	2152481600	156100	156400	156400	156100	9
361	20230712	144500	2151074600	156400	156400	156500	156400	53
362	20230712	144400	2142781400	156400	156300	156400	156300	44
363	20230712	144300	2135900000	156300	156400	156400	156300	80
364	20230712	144200	2123390300	156500	156500	156500	156400	30
365	20230712	144100	2118697500	156300	156500	156500	156100	39
366	20230712	144000	2112602000	156400	156500	156500	156400	58
367	20230712	143900	2103530200	156400	156300	156400	156300	11
368	20230712	143800	2101809900	156400	156300	156400	156300	13
369	20230712	143700	2099777300	156500	156400	156500	156400	51
370	20230712	143600	2091797000	156400	156400	156500	156400	26
371	20230712	143500	2087730000	156500	156400	156500	156400	22
372	20230712	143400	2084288600	156400	156400	156400	156400	18
373	20230712	143300	2081473400	156500	156300	156500	156300	57
374	20230712	143200	2072560000	156400	156400	156400	156400	7
375	20230712	143100	2071465200	156400	156000	156400	156000	19
376	20230712	143000	2068496300	156000	156100	156300	156000	26
377	20230712	142900	2064436000	156100	156100	156100	156100	32
378	20230712	142800	2059440800	156100	156100	156100	156100	6
379	20230712	142700	2058504200	156100	156100	156100	156100	57
380	20230712	142600	2049606500	156300	156300	156300	156300	6
381	20230712	142500	2048668700	156300	156400	156400	156300	55
382	20230712	142400	2040068300	156400	156400	156400	156400	7
383	20230712	142300	2038973500	156500	156500	156500	156500	39
384	20230712	142200	2032870000	156500	156400	156500	155900	86
385	20230712	142100	2019447800	156400	155900	156400	155900	42
386	20230712	142000	2012895300	156000	155900	156000	155900	14
387	20230712	141900	2010712100	156000	155900	156000	155900	164
388	20230712	141800	1985139000	155900	155800	155900	155800	22
389	20230712	141700	1981710800	155800	155700	155800	155700	27
390	20230712	141600	1977506400	155700	155700	155700	155700	12
391	20230712	141500	1975638000	155800	155900	155900	155800	52
392	20230712	141400	1967535200	155900	155900	155900	155900	6
393	20230712	141300	1966599800	155900	155900	155900	155900	40
394	20230712	141200	1960363800	155900	155900	155900	155900	7
395	20230712	141100	1959272500	155900	155800	155900	155800	43
396	20230712	141000	1952572400	155800	155500	155900	155500	31
397	20230712	140900	1947748000	155900	155900	155900	155900	39
398	20230712	140800	1941667900	156000	155500	156000	155500	7
399	20230712	140700	1940576400	155500	156000	156000	155500	47
400	20230712	140600	1933263800	155600	155600	155700	155600	75
401	20230712	140500	1921591200	155600	155800	155800	155600	95
402	20230712	140400	1906807700	155800	155700	155800	155700	36
403	20230712	140300	1901202400	155800	156000	156000	155800	13
404	20230712	140200	1899175800	156100	156100	156100	155700	16
405	20230712	140100	1896681800	156100	156000	156100	155900	81
406	20230712	140000	1884051200	156100	156000	156100	156000	58
407	20230712	135900	1875000900	156100	156400	156400	156100	245
408	20230712	135800	1836747000	156500	156300	156500	156200	27
409	20230712	135700	1832526500	156400	156500	156500	156400	21
410	20230712	135600	1829241500	156500	156400	156500	156300	19
411	20230712	135500	1826270400	156300	156400	156600	156300	24
412	20230712	135400	1822515000	156600	156600	156600	156600	6
413	20230712	135300	1821575400	156600	156600	156600	156600	6
414	20230712	135200	1820635800	156600	156300	156600	156200	11
415	20230712	135100	1818913900	156200	156600	156600	156200	17
416	20230712	135000	1816256100	156600	156600	156600	156600	6
417	20230712	134900	1815316500	156200	156600	156600	156200	17
418	20230712	134800	1812658700	156300	156600	156600	156200	25
419	20230712	134700	1808750000	156200	156400	156400	156200	92
420	20230712	134600	1794363100	156600	156600	156600	156600	6
421	20230712	134500	1793423500	156600	156500	156600	156500	11
422	20230712	134400	1791701300	156600	156600	156600	156600	12
423	20230712	134300	1789822100	156600	156500	156600	156400	97
424	20230712	134200	1774642100	156500	156600	156600	156500	9
425	20230712	134100	1773232800	156600	156600	156600	156600	12
426	20230712	134000	1771353600	156600	156600	156600	156600	19
427	20230712	133900	1768378200	156700	156600	156700	156600	36
428	20230712	133800	1762740000	156600	156600	156700	156600	77
429	20230712	133700	1750681200	156600	156600	156600	156600	11
430	20230712	133600	1748958600	156600	156600	156600	156600	6
431	20230712	133500	1748019000	156600	156600	156600	156600	29
432	20230712	133400	1743477600	156600	156500	156600	156500	107
433	20230712	133300	1726721500	156500	156500	156500	156500	59
434	20230712	133200	1717488000	156500	156500	156500	156500	7
435	20230712	133100	1716392500	156500	156300	156500	156300	18
436	20230712	133000	1713575900	156300	156300	156300	156300	76
437	20230712	132900	1701697100	156300	156300	156300	156300	16
438	20230712	132800	1699196300	156200	156200	156200	156200	0
439	20230712	132700	1699196300	156200	156200	156200	156200	30
440	20230712	132600	1694510300	156200	156200	156300	156100	40
441	20230712	132500	1688263800	156200	156200	156200	156200	16
442	20230712	132400	1685764600	156200	156200	156200	156200	0
443	20230712	132300	1685764600	156200	156200	156200	156200	0
444	20230712	132200	1685764600	156200	156200	156200	156200	8
445	20230712	132100	1684515000	156200	156200	156200	156200	9
446	20230712	132000	1683109200	156200	156200	156200	156200	0
447	20230712	131900	1683109200	156200	156200	156200	156200	1
448	20230712	131800	1682953000	156200	156200	156200	156200	6
449	20230712	131700	1682015800	156200	156200	156200	156200	0
450	20230712	131600	1682015800	156200	156200	156200	156200	0
451	20230712	131500	1682015800	156200	156200	156200	156200	8
452	20230712	131400	1680766200	156200	156100	156200	156100	7
453	20230712	131300	1679673400	156300	156300	156300	156300	1
454	20230712	131200	1679517100	156300	156300	156300	156300	2
455	20230712	131100	1679204500	156200	156200	156200	156200	15
456	20230712	131000	1676861500	156200	156200	156200	156200	2
457	20230712	130900	1676549100	156200	156200	156200	156200	20
458	20230712	130800	1673425100	156100	156100	156100	156100	6
459	20230712	130700	1672488500	156200	156100	156200	156100	4
460	20230712	130600	1671864000	156200	156200	156200	156200	6
461	20230712	130500	1670926800	156100	156100	156100	156100	13
462	20230712	130400	1668897500	156200	156200	156200	156200	0
463	20230712	130300	1668897500	156200	156200	156200	156200	44
464	20230712	130200	1662024700	156300	156300	156300	156300	0
465	20230712	130100	1662024700	156300	156300	156300	156300	0
466	20230712	130000	1662024700	156300	156300	156300	156300	1
467	20230712	125900	1661868400	156300	156300	156300	156300	6
468	20230712	125800	1660930600	156300	156300	156300	156300	1
469	20230712	125700	1660774300	156200	156200	156200	156200	1
470	20230712	125600	1660618100	156200	156200	156200	156200	1
471	20230712	125500	1660461900	156300	156300	156300	156300	7
472	20230712	125400	1659367800	156200	156200	156200	156200	37
473	20230712	125300	1653588400	156300	156300	156300	156300	0
474	20230712	125200	1653588400	156300	156300	156300	156300	0
475	20230712	125100	1653588400	156300	156200	156300	156200	18
476	20230712	125000	1650776200	156200	156200	156200	156200	0
477	20230712	124900	1650776200	156200	156200	156200	156200	0
478	20230712	124800	1650776200	156200	156000	156200	156000	109
479	20230712	124700	1633761200	156000	156000	156000	156000	116
480	20230712	124600	1615665200	156100	156100	156100	156100	0
481	20230712	124500	1615665200	156100	156100	156100	156100	1
482	20230712	124400	1615509100	156100	156100	156100	156100	15
483	20230712	124300	1613167600	156100	156100	156100	156100	9
484	20230712	124200	1611762700	156100	156100	156100	156100	24
485	20230712	124100	1608016300	156100	156100	156100	156100	2
486	20230712	124000	1607704100	156100	156100	156100	156100	3
487	20230712	123900	1607235800	156100	156100	156100	156100	1
488	20230712	123800	1607079700	156100	156100	156100	156100	1
489	20230712	123700	1606923600	156100	156100	156100	156100	0
490	20230712	123600	1606923600	156100	156100	156100	156100	26
491	20230712	123500	1602865000	156000	156000	156000	156000	19
492	20230712	123400	1599901000	156000	156100	156100	156000	21
493	20230712	123300	1596624900	156000	156000	156000	156000	16
494	20230712	123200	1594128900	156000	156000	156000	156000	8
495	20230712	123100	1592880900	156000	156000	156000	156000	0
496	20230712	123000	1592880900	156000	156000	156000	156000	34
497	20230712	122900	1587576900	156200	156200	156200	156200	5
498	20230712	122800	1586795900	155800	155800	155800	155800	0
499	20230712	122700	1586795900	155800	155800	155800	155800	10
500	20230712	122600	1585237900	155600	156200	156200	155600	100
501	20230712	122500	1569627900	156300	156200	156300	156200	31
502	20230712	122400	1564783100	156300	156200	156300	156200	22
503	20230712	122300	1561344700	156200	156200	156200	156200	17
504	20230712	122200	1558689300	156200	156300	156300	156200	34
505	20230712	122100	1553377000	156300	156300	156300	156300	2
506	20230712	122000	1553064400	156300	156300	156300	156300	1
507	20230712	121900	1552908100	156400	156400	156400	156400	5
508	20230712	121800	1552126100	156400	156400	156400	156400	13
509	20230712	121700	1550092900	156500	156500	156500	156500	6
510	20230712	121600	1549153900	156400	156400	156400	156400	0
511	20230712	121500	1549153900	156400	156400	156400	156400	0
512	20230712	121400	1549153900	156400	156400	156400	156400	5
513	20230712	121300	1548371900	156500	156500	156500	156500	6
514	20230712	121200	1547432900	156400	156400	156400	156400	0
515	20230712	121100	1547432900	156400	156400	156400	156400	1
516	20230712	121000	1547276500	156400	156400	156400	156400	3
517	20230712	120900	1546807300	156300	156300	156300	156300	21
518	20230712	120800	1543525000	156500	156400	156500	156400	3
519	20230712	120700	1543055600	156300	156300	156300	156300	16
520	20230712	120600	1540554800	156200	156200	156200	156200	23
521	20230712	120500	1536962200	156200	156500	156500	156200	48
522	20230712	120400	1529462100	156500	156500	156500	156500	2
523	20230712	120300	1529149100	156500	156500	156500	156500	11
524	20230712	120200	1527427600	156500	156600	156600	156500	24
525	20230712	120100	1523671000	156600	156600	156600	156600	0
526	20230712	120000	1523671000	156600	156600	156600	156600	0
527	20230712	115900	1523671000	156600	156600	156600	156600	13
528	20230712	115800	1521635200	156600	156600	156600	156600	4
529	20230712	115700	1521008800	156600	156600	156600	156600	14
530	20230712	115600	1518816400	156800	156600	156900	156600	25
531	20230712	115500	1514897500	156600	156700	156700	156600	9
532	20230712	115400	1513487300	156800	156800	156800	156800	16
533	20230712	115300	1510978500	156700	156700	156700	156700	1
534	20230712	115200	1510821800	156700	156800	156800	156700	9
535	20230712	115100	1509411400	156800	156800	156800	156800	6
536	20230712	115000	1508470600	156700	157000	157000	156700	28
537	20230712	114900	1504082700	157000	157000	157000	157000	1
538	20230712	114800	1503925700	156700	156700	156700	156700	0
539	20230712	114700	1503925700	156700	156700	156700	156700	4
540	20230712	114600	1503298900	156600	157300	157300	156600	77
541	20230712	114500	1491207500	157500	157300	157500	157300	123
542	20230712	114400	1471846600	157200	157400	157400	157200	61
543	20230712	114300	1462249700	157400	156900	157400	156900	227
544	20230712	114200	1426577000	156900	156900	156900	156900	116
545	20230712	114100	1408376600	156900	157000	157000	156900	100
546	20230712	114000	1392676800	157000	156800	157000	156800	43
547	20230712	113900	1385926800	156800	156600	156800	156600	32
548	20230712	113800	1380909700	156800	156800	156800	156800	129
549	20230712	113700	1360682500	156600	156600	156600	156600	1
550	20230712	113600	1360525900	156500	156500	156500	156500	0
551	20230712	113500	1360525900	156500	156500	156500	156500	0
552	20230712	113400	1360525900	156500	156500	156500	156500	21
553	20230712	113300	1357239400	156500	156500	156500	156500	25
554	20230712	113200	1353326900	156400	156400	156500	156400	71
555	20230712	113100	1342216000	156400	156400	156400	156400	0
556	20230712	113000	1342216000	156400	156400	156400	156400	17
557	20230712	112900	1339557200	156400	156500	156500	156400	25
558	20230712	112800	1335646800	156500	156500	156500	156500	15
559	20230712	112700	1333299300	156500	156500	156500	156500	11
560	20230712	112600	1331577800	156500	156500	156500	156500	12
561	20230712	112500	1329699800	156500	156500	156500	156500	0
562	20230712	112400	1329699800	156500	156500	156500	156500	24
563	20230712	112300	1325943800	156200	156200	156200	156200	85
564	20230712	112200	1312666800	156200	156100	156200	156100	172
565	20230712	112100	1285802200	156100	156100	156100	156100	0
566	20230712	112000	1285802200	156100	156000	156100	156000	10
567	20230712	111900	1284241600	156000	156000	156000	156000	0
568	20230712	111800	1284241600	156000	156000	156000	156000	4
569	20230712	111700	1283617600	156100	156200	156200	156100	41
570	20230712	111600	1277217300	156200	156200	156200	156200	6
571	20230712	111500	1276280100	156100	156900	156900	156100	53
572	20230712	111400	1267988200	156400	156300	156400	156300	55
573	20230712	111300	1259391000	156400	156500	156500	156400	38
574	20230712	111200	1253446400	156600	156400	156600	156400	27
575	20230712	111100	1249218400	156400	156700	156700	156400	18
576	20230712	111000	1246398700	156700	157200	157200	156700	38
577	20230712	110900	1240439400	157200	157000	157400	156800	112
578	20230712	110800	1222839100	156900	156500	156900	156500	198
579	20230712	110700	1191803100	156500	156400	156500	156400	132
580	20230712	110600	1171150500	156500	156500	156500	156500	4
581	20230712	110500	1170524500	156500	155500	156500	155500	1035
582	20230712	110400	1009091300	155500	155000	155500	154900	458
583	20230712	110300	938012700	155000	154900	155000	154900	25
584	20230712	110200	934140000	154900	155000	155000	154900	20
585	20230712	110100	931041700	155000	155000	155000	155000	10
586	20230712	110000	929491700	155000	155000	155000	155000	2
587	20230712	105900	929181700	155000	154900	155000	154900	41
588	20230712	105800	922829100	155000	154900	155000	154900	5
589	20230712	105700	922054200	155000	155000	155000	155000	40
590	20230712	105600	915854200	155000	155000	155000	155000	20
591	20230712	105500	912754200	155000	155000	155000	155000	66
592	20230712	105400	902524200	155100	155100	155100	155100	6
593	20230712	105300	901593600	155000	155000	155000	155000	130
594	20230712	105200	881443600	155100	155100	155100	155100	1
595	20230712	105100	881288500	155100	155100	155100	155100	0
596	20230712	105000	881288500	155100	155100	155100	155100	23
597	20230712	104900	877721200	155100	155100	155100	155100	0
598	20230712	104800	877721200	155100	155100	155100	155100	6
599	20230712	104700	876790600	155100	155100	155100	155100	0
600	20230712	104600	876790600	155100	155000	155100	155000	49
601	20230712	104500	869193900	155000	155100	155100	155000	3
602	20230712	104400	868728800	155000	155100	155100	155000	17
603	20230712	104300	866093700	155000	155100	155100	155000	44
604	20230712	104200	859273200	155000	155300	155300	155000	92
605	20230712	104100	845003300	155200	155200	155200	155200	11
606	20230712	104000	843296100	155300	155300	155300	155300	1
607	20230712	103900	843140800	155200	155200	155200	155200	1
608	20230712	103800	842985600	155300	155300	155300	155300	0
609	20230712	103700	842985600	155300	155000	155300	155000	43
610	20230712	103600	836320300	155000	155000	155000	155000	5
611	20230712	103500	835545300	155000	155100	155200	155000	58
612	20230712	103400	826550500	155000	155000	155000	155000	50
613	20230712	103300	818800500	155100	155100	155100	155100	7
614	20230712	103200	817714800	155100	155200	155200	155100	16
615	20230712	103100	815231700	155200	155200	155200	155200	6
616	20230712	103000	814300500	155100	155100	155100	155100	10
617	20230712	102900	812749500	155100	155100	155100	155100	14
618	20230712	102800	810578100	155100	155100	155100	155100	1
619	20230712	102700	810423000	155100	155100	155100	155100	49
620	20230712	102600	802823100	155200	155200	155200	155200	71
621	20230712	102500	791803900	155200	155200	155200	155200	31
622	20230712	102400	786992700	155200	155300	155300	155200	26
623	20230712	102300	782957400	155300	155300	155300	155300	6
624	20230712	102200	782025600	155200	155200	155200	155200	0
625	20230712	102100	782025600	155200	155200	155200	155200	0
626	20230712	102000	782025600	155200	155200	155200	155200	41
627	20230712	101900	775662400	155200	155200	155200	155100	16
628	20230712	101800	773179400	155100	155100	155100	155100	29
629	20230712	101700	768681500	155000	155000	155100	155000	14
630	20230712	101600	766511200	155000	155100	155100	155000	26
631	20230712	101500	762480500	155100	155100	155100	155100	1
632	20230712	101400	762325400	155000	155000	155000	155000	0
633	20230712	101300	762325400	155000	155000	155000	154900	40
634	20230712	101200	756126100	155100	155100	155100	155100	23
635	20230712	101100	752558800	155100	155100	155100	155100	7
636	20230712	101000	751473100	155200	155100	155200	155100	127
637	20230712	100900	731773600	155100	155000	155100	155000	54
638	20230712	100800	723402200	154900	154800	154900	154800	25
639	20230712	100700	719531800	154800	154800	154800	154700	26
640	20230712	100600	715508900	154800	155000	155000	154800	57
641	20230712	100500	706680400	155000	155000	155000	155000	14
642	20230712	100400	704510400	155100	155100	155100	155100	7
643	20230712	100300	703424700	155200	155000	155200	155000	9
644	20230712	100200	702028500	155000	155100	155100	155000	59
645	20230712	100100	692882700	155200	155300	155300	155200	20
646	20230712	100000	689778600	155400	155500	155500	155400	42
647	20230712	095900	683250700	155500	155500	155500	155500	2
648	20230712	095800	682939700	155600	155200	155600	155200	165
649	20230712	095700	657290400	155200	154700	155200	154700	417
650	20230712	095600	592650900	154700	154600	154700	154600	60
651	20230712	095500	583369000	154600	154600	154600	154600	7
652	20230712	095400	582286800	154200	154300	154600	154200	24
653	20230712	095300	578577500	154000	154500	154500	154000	76
654	20230712	095200	566851300	154500	154600	154600	154500	59
655	20230712	095100	557735400	154600	154900	154900	154600	23
656	20230712	095000	554174800	154700	154700	154700	154700	22
657	20230712	094900	550771400	154900	154700	154900	154600	100
658	20230712	094800	535296400	154800	155000	155000	154800	68
659	20230712	094700	524762500	155000	155000	155000	155000	67
660	20230712	094600	514377500	155100	154900	155100	154900	140
661	20230712	094500	492673600	154800	154800	154800	154800	1
662	20230712	094400	492518800	154900	155000	155200	154900	139
663	20230712	094300	470974000	155000	155000	155000	155000	37
664	20230712	094200	465239000	154900	154600	154900	154600	243
665	20230712	094100	427617500	154600	154200	154600	154200	74
666	20230712	094000	416188500	154300	154300	154300	154300	10
667	20230712	093900	414645500	154300	154200	154300	154200	63
668	20230712	093800	404927500	154100	154100	154100	154100	30
669	20230712	093700	400304500	154100	154000	154100	154000	31
670	20230712	093600	395527700	154000	154100	154100	154000	44
671	20230712	093500	388749400	154200	154200	154200	154200	30
672	20230712	093400	384123400	154300	154200	154300	154100	74
673	20230712	093300	372713400	154300	154400	154400	154100	15
674	20230712	093200	370398500	154400	153900	154400	153900	112
675	20230712	093100	353137400	153800	153500	153800	153500	280
676	20230712	093000	310115400	153500	153500	153500	153500	25
677	20230712	092900	306277900	153600	153400	153600	153400	159
678	20230712	092800	281876200	153300	153200	153300	153200	70
679	20230712	092700	271150200	153200	153200	153200	153200	28
680	20230712	092600	266860600	153300	153200	153400	153200	39
681	20230712	092500	260879800	153200	153100	153200	153100	42
682	20230712	092400	254446700	153100	152900	153100	152900	50
683	20230712	092300	246796700	152900	152900	152900	152900	1
684	20230712	092200	246643800	153000	152900	153000	152900	15
685	20230712	092100	244349500	152800	152900	153000	152800	31
686	20230712	092000	239608400	152800	152700	152800	152700	12
687	20230712	091900	237775800	152800	152900	152900	152800	172
688	20230712	091800	211493600	152800	152900	152900	152800	55
689	20230712	091700	203089400	152900	152900	152900	152900	6
690	20230712	091600	202172000	153000	153000	153000	153000	9
691	20230712	091500	200795000	152900	152900	152900	152900	20
692	20230712	091400	197737000	153200	153300	153300	152800	15
693	20230712	091300	195439500	153300	153500	153500	153300	53
694	20230712	091200	187309000	153400	153500	153500	153400	9
695	20230712	091100	185927600	153500	153300	153500	153300	31
696	20230712	091000	181171900	153300	152700	153300	152700	376
697	20230712	090900	123667600	152700	152700	152700	152400	19
698	20230712	090800	120767000	152800	152700	152800	152600	161
699	20230712	090700	96169400	152700	152300	152700	152300	11
700	20230712	090600	94493700	152200	152400	152800	152200	66
701	20230712	090500	84444300	152300	152100	152300	152100	108
702	20230712	090400	68005500	152000	151200	152000	151200	164
703	20230712	090300	43131100	151200	151300	151300	151100	87
704	20230712	090200	29968700	151300	150900	151300	150900	64
705	20230712	090100	20293300	150800	150300	150800	150300	58
706	20230712	090000	11551400	150000	150000	150300	150000	77