KissMeData/306200/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	204900	4789076800	157400	157400	157400	157400	539
3	20230719	204800	4789076800	157400	157400	157400	157400	0
4	20230719	204700	4789076800	157400	157400	157400	157400	0
5	20230719	204600	4789076800	157400	157400	157400	157400	0
6	20230719	204500	4789076800	157400	157400	157400	157400	0
7	20230719	204400	4789076800	157400	157400	157400	157400	0
8	20230719	204300	4789076800	157400	157400	157400	157400	0
9	20230719	204200	4789076800	157400	157400	157400	157400	0
10	20230719	204100	4789076800	157400	157400	157400	157400	0
11	20230719	204000	4789076800	157400	157400	157400	157400	0
12	20230719	203900	4789076800	157400	157400	157400	157400	0
13	20230719	203800	4789076800	157400	157400	157400	157400	0
14	20230719	203700	4789076800	157400	157400	157400	157400	0
15	20230719	203600	4789076800	157400	157400	157400	157400	0
16	20230719	203500	4789076800	157400	157400	157400	157400	0
17	20230719	203400	4789076800	157400	157400	157400	157400	0
18	20230719	203300	4789076800	157400	157400	157400	157400	0
19	20230719	203200	4789076800	157400	157400	157400	157400	0
20	20230719	203100	4789076800	157400	157400	157400	157400	0
21	20230719	203000	4789076800	157400	157400	157400	157400	0
22	20230719	202900	4789076800	157400	157400	157400	157400	0
23	20230719	202800	4789076800	157400	157400	157400	157400	0
24	20230719	202700	4789076800	157400	157400	157400	157400	0
25	20230719	202600	4789076800	157400	157400	157400	157400	0
26	20230719	202500	4789076800	157400	157400	157400	157400	0
27	20230719	202400	4789076800	157400	157400	157400	157400	0
28	20230719	202300	4789076800	157400	157400	157400	157400	0
29	20230719	202200	4789076800	157400	157400	157400	157400	0
30	20230719	202100	4789076800	157400	157400	157400	157400	0
31	20230719	202000	4789076800	157400	157400	157400	157400	0
32	20230719	201900	4789076800	157400	157400	157400	157400	539
33	20230719	201800	4789076800	157400	157400	157400	157400	0
34	20230719	201700	4789076800	157400	157400	157400	157400	0
35	20230719	201600	4789076800	157400	157400	157400	157400	0
36	20230719	201500	4789076800	157400	157400	157400	157400	0
37	20230719	201400	4789076800	157400	157400	157400	157400	0
38	20230719	201300	4789076800	157400	157400	157400	157400	0
39	20230719	201200	4789076800	157400	157400	157400	157400	0
40	20230719	201100	4789076800	157400	157400	157400	157400	0
41	20230719	201000	4789076800	157400	157400	157400	157400	0
42	20230719	200900	4789076800	157400	157400	157400	157400	0
43	20230719	200800	4789076800	157400	157400	157400	157400	0
44	20230719	200700	4789076800	157400	157400	157400	157400	0
45	20230719	200600	4789076800	157400	157400	157400	157400	0
46	20230719	200500	4789076800	157400	157400	157400	157400	0
47	20230719	200400	4789076800	157400	157400	157400	157400	0
48	20230719	200300	4789076800	157400	157400	157400	157400	0
49	20230719	200200	4789076800	157400	157400	157400	157400	0
50	20230719	200100	4789076800	157400	157400	157400	157400	0
51	20230719	200000	4789076800	157400	157400	157400	157400	0
52	20230719	195900	4789076800	157400	157400	157400	157400	0
53	20230719	195800	4789076800	157400	157400	157400	157400	0
54	20230719	195700	4789076800	157400	157400	157400	157400	0
55	20230719	195600	4789076800	157400	157400	157400	157400	0
56	20230719	195500	4789076800	157400	157400	157400	157400	0
57	20230719	195400	4789076800	157400	157400	157400	157400	0
58	20230719	195300	4789076800	157400	157400	157400	157400	0
59	20230719	195200	4789076800	157400	157400	157400	157400	0
60	20230719	195100	4789076800	157400	157400	157400	157400	0
61	20230719	195000	4789076800	157400	157400	157400	157400	0
62	20230719	194900	4789076800	157400	157400	157400	157400	539
63	20230719	194800	4789076800	157400	157400	157400	157400	0
64	20230719	194700	4789076800	157400	157400	157400	157400	0
65	20230719	194600	4789076800	157400	157400	157400	157400	0
66	20230719	194500	4789076800	157400	157400	157400	157400	0
67	20230719	194400	4789076800	157400	157400	157400	157400	0
68	20230719	194300	4789076800	157400	157400	157400	157400	0
69	20230719	194200	4789076800	157400	157400	157400	157400	0
70	20230719	194100	4789076800	157400	157400	157400	157400	0
71	20230719	194000	4789076800	157400	157400	157400	157400	0
72	20230719	193900	4789076800	157400	157400	157400	157400	0
73	20230719	193800	4789076800	157400	157400	157400	157400	0
74	20230719	193700	4789076800	157400	157400	157400	157400	0
75	20230719	193600	4789076800	157400	157400	157400	157400	0
76	20230719	193500	4789076800	157400	157400	157400	157400	0
77	20230719	193400	4789076800	157400	157400	157400	157400	0
78	20230719	193300	4789076800	157400	157400	157400	157400	0
79	20230719	193200	4789076800	157400	157400	157400	157400	0
80	20230719	193100	4789076800	157400	157400	157400	157400	0
81	20230719	193000	4789076800	157400	157400	157400	157400	0
82	20230719	192900	4789076800	157400	157400	157400	157400	0
83	20230719	192800	4789076800	157400	157400	157400	157400	0
84	20230719	192700	4789076800	157400	157400	157400	157400	0
85	20230719	192600	4789076800	157400	157400	157400	157400	0
86	20230719	192500	4789076800	157400	157400	157400	157400	0
87	20230719	192400	4789076800	157400	157400	157400	157400	0
88	20230719	192300	4789076800	157400	157400	157400	157400	0
89	20230719	192200	4789076800	157400	157400	157400	157400	0
90	20230719	192100	4789076800	157400	157400	157400	157400	0
91	20230719	192000	4789076800	157400	157400	157400	157400	0
92	20230719	191900	4789076800	157400	157400	157400	157400	539
93	20230719	191800	4789076800	157400	157400	157400	157400	0
94	20230719	191700	4789076800	157400	157400	157400	157400	0
95	20230719	191600	4789076800	157400	157400	157400	157400	0
96	20230719	191500	4789076800	157400	157400	157400	157400	0
97	20230719	191400	4789076800	157400	157400	157400	157400	0
98	20230719	191300	4789076800	157400	157400	157400	157400	0
99	20230719	191200	4789076800	157400	157400	157400	157400	0
100	20230719	191100	4789076800	157400	157400	157400	157400	0
101	20230719	191000	4789076800	157400	157400	157400	157400	0
102	20230719	190900	4789076800	157400	157400	157400	157400	0
103	20230719	190800	4789076800	157400	157400	157400	157400	0
104	20230719	190700	4789076800	157400	157400	157400	157400	0
105	20230719	190600	4789076800	157400	157400	157400	157400	0
106	20230719	190500	4789076800	157400	157400	157400	157400	0
107	20230719	190400	4789076800	157400	157400	157400	157400	0
108	20230719	190300	4789076800	157400	157400	157400	157400	0
109	20230719	190200	4789076800	157400	157400	157400	157400	0
110	20230719	190100	4789076800	157400	157400	157400	157400	0
111	20230719	190000	4789076800	157400	157400	157400	157400	0
112	20230719	185900	4789076800	157400	157400	157400	157400	0
113	20230719	185800	4789076800	157400	157400	157400	157400	0
114	20230719	185700	4789076800	157400	157400	157400	157400	0
115	20230719	185600	4789076800	157400	157400	157400	157400	0
116	20230719	185500	4789076800	157400	157400	157400	157400	0
117	20230719	185400	4789076800	157400	157400	157400	157400	0
118	20230719	185300	4789076800	157400	157400	157400	157400	0
119	20230719	185200	4789076800	157400	157400	157400	157400	0
120	20230719	185100	4789076800	157400	157400	157400	157400	0
121	20230719	185000	4789076800	157400	157400	157400	157400	0
122	20230719	184900	4789076800	157400	157400	157400	157400	539
123	20230719	184800	4789076800	157400	157400	157400	157400	0
124	20230719	184700	4789076800	157400	157400	157400	157400	0
125	20230719	184600	4789076800	157400	157400	157400	157400	0
126	20230719	184500	4789076800	157400	157400	157400	157400	0
127	20230719	184400	4789076800	157400	157400	157400	157400	0
128	20230719	184300	4789076800	157400	157400	157400	157400	0
129	20230719	184200	4789076800	157400	157400	157400	157400	0
130	20230719	184100	4789076800	157400	157400	157400	157400	0
131	20230719	184000	4789076800	157400	157400	157400	157400	0
132	20230719	183900	4789076800	157400	157400	157400	157400	0
133	20230719	183800	4789076800	157400	157400	157400	157400	0
134	20230719	183700	4789076800	157400	157400	157400	157400	0
135	20230719	183600	4789076800	157400	157400	157400	157400	0
136	20230719	183500	4789076800	157400	157400	157400	157400	0
137	20230719	183400	4789076800	157400	157400	157400	157400	0
138	20230719	183300	4789076800	157400	157400	157400	157400	0
139	20230719	183200	4789076800	157400	157400	157400	157400	0
140	20230719	183100	4789076800	157400	157400	157400	157400	0
141	20230719	183000	4789076800	157400	157400	157400	157400	0
142	20230719	182900	4789076800	157400	157400	157400	157400	0
143	20230719	182800	4789076800	157400	157400	157400	157400	0
144	20230719	182700	4789076800	157400	157400	157400	157400	0
145	20230719	182600	4789076800	157400	157400	157400	157400	0
146	20230719	182500	4789076800	157400	157400	157400	157400	0
147	20230719	182400	4789076800	157400	157400	157400	157400	0
148	20230719	182300	4789076800	157400	157400	157400	157400	0
149	20230719	182200	4789076800	157400	157400	157400	157400	0
150	20230719	182100	4789076800	157400	157400	157400	157400	0
151	20230719	182000	4789076800	157400	157400	157400	157400	0
152	20230719	181900	4789076800	157400	157400	157400	157400	539
153	20230719	181800	4789076800	157400	157400	157400	157400	0
154	20230719	181700	4789076800	157400	157400	157400	157400	0
155	20230719	181600	4789076800	157400	157400	157400	157400	0
156	20230719	181500	4789076800	157400	157400	157400	157400	0
157	20230719	181400	4789076800	157400	157400	157400	157400	0
158	20230719	181300	4789076800	157400	157400	157400	157400	0
159	20230719	181200	4789076800	157400	157400	157400	157400	0
160	20230719	181100	4789076800	157400	157400	157400	157400	0
161	20230719	181000	4789076800	157400	157400	157400	157400	0
162	20230719	180900	4789076800	157400	157400	157400	157400	0
163	20230719	180800	4789076800	157400	157400	157400	157400	0
164	20230719	180700	4789076800	157400	157400	157400	157400	0
165	20230719	180600	4789076800	157400	157400	157400	157400	0
166	20230719	180500	4789076800	157400	157400	157400	157400	0
167	20230719	180400	4789076800	157400	157400	157400	157400	0
168	20230719	180300	4789076800	157400	157400	157400	157400	0
169	20230719	180200	4789076800	157400	157400	157400	157400	0
170	20230719	180100	4789076800	157400	157400	157400	157400	0
171	20230719	180000	4789076800	157400	157400	157400	157400	0
172	20230719	175900	4789076800	157400	157400	157400	157400	0
173	20230719	175800	4789076800	157400	157400	157400	157400	0
174	20230719	175700	4789076800	157400	157400	157400	157400	0
175	20230719	175600	4789076800	157400	157400	157400	157400	0
176	20230719	175500	4789076800	157400	157400	157400	157400	0
177	20230719	175400	4789076800	157400	157400	157400	157400	0
178	20230719	175300	4789076800	157400	157400	157400	157400	0
179	20230719	175200	4789076800	157400	157400	157400	157400	0
180	20230719	175100	4789076800	157400	157400	157400	157400	0
181	20230719	175000	4789076800	157400	157400	157400	157400	0
182	20230719	174900	4789076800	157400	157400	157400	157400	539
183	20230719	174800	4789076800	157400	157400	157400	157400	0
184	20230719	174700	4789076800	157400	157400	157400	157400	0
185	20230719	174600	4789076800	157400	157400	157400	157400	0
186	20230719	174500	4789076800	157400	157400	157400	157400	0
187	20230719	174400	4789076800	157400	157400	157400	157400	0
188	20230719	174300	4789076800	157400	157400	157400	157400	0
189	20230719	174200	4789076800	157400	157400	157400	157400	0
190	20230719	174100	4789076800	157400	157400	157400	157400	0
191	20230719	174000	4789076800	157400	157400	157400	157400	0
192	20230719	173900	4789076800	157400	157400	157400	157400	0
193	20230719	173800	4789076800	157400	157400	157400	157400	0
194	20230719	173700	4789076800	157400	157400	157400	157400	0
195	20230719	173600	4789076800	157400	157400	157400	157400	0
196	20230719	173500	4789076800	157400	157400	157400	157400	0
197	20230719	173400	4789076800	157400	157400	157400	157400	0
198	20230719	173300	4789076800	157400	157400	157400	157400	0
199	20230719	173200	4789076800	157400	157400	157400	157400	0
200	20230719	173100	4789076800	157400	157400	157400	157400	0
201	20230719	173000	4789076800	157400	157400	157400	157400	0
202	20230719	172900	4789076800	157400	157400	157400	157400	0
203	20230719	172800	4789076800	157400	157400	157400	157400	0
204	20230719	172700	4789076800	157400	157400	157400	157400	0
205	20230719	172600	4789076800	157400	157400	157400	157400	0
206	20230719	172500	4789076800	157400	157400	157400	157400	0
207	20230719	172400	4789076800	157400	157400	157400	157400	0
208	20230719	172300	4789076800	157400	157400	157400	157400	0
209	20230719	172200	4789076800	157400	157400	157400	157400	0
210	20230719	172100	4789076800	157400	157400	157400	157400	0
211	20230719	172000	4789076800	157400	157400	157400	157400	0
212	20230719	171900	4789076800	157400	157400	157400	157400	539
213	20230719	171800	4789076800	157400	157400	157400	157400	0
214	20230719	171700	4789076800	157400	157400	157400	157400	0
215	20230719	171600	4789076800	157400	157400	157400	157400	0
216	20230719	171500	4789076800	157400	157400	157400	157400	0
217	20230719	171400	4789076800	157400	157400	157400	157400	0
218	20230719	171300	4789076800	157400	157400	157400	157400	0
219	20230719	171200	4789076800	157400	157400	157400	157400	0
220	20230719	171100	4789076800	157400	157400	157400	157400	0
221	20230719	171000	4789076800	157400	157400	157400	157400	0
222	20230719	170900	4789076800	157400	157400	157400	157400	0
223	20230719	170800	4789076800	157400	157400	157400	157400	0
224	20230719	170700	4789076800	157400	157400	157400	157400	0
225	20230719	170600	4789076800	157400	157400	157400	157400	0
226	20230719	170500	4789076800	157400	157400	157400	157400	0
227	20230719	170400	4789076800	157400	157400	157400	157400	0
228	20230719	170300	4789076800	157400	157400	157400	157400	0
229	20230719	170200	4789076800	157400	157400	157400	157400	0
230	20230719	170100	4789076800	157400	157400	157400	157400	0
231	20230719	170000	4789076800	157400	157400	157400	157400	0
232	20230719	165900	4789076800	157400	157400	157400	157400	0
233	20230719	165800	4789076800	157400	157400	157400	157400	0
234	20230719	165700	4789076800	157400	157400	157400	157400	0
235	20230719	165600	4789076800	157400	157400	157400	157400	0
236	20230719	165500	4789076800	157400	157400	157400	157400	0
237	20230719	165400	4789076800	157400	157400	157400	157400	0
238	20230719	165300	4789076800	157400	157400	157400	157400	0
239	20230719	165200	4789076800	157400	157400	157400	157400	0
240	20230719	165100	4789076800	157400	157400	157400	157400	0
241	20230719	165000	4789076800	157400	157400	157400	157400	0
242	20230719	164900	4789076800	157400	157400	157400	157400	539
243	20230719	164800	4789076800	157400	157400	157400	157400	0
244	20230719	164700	4789076800	157400	157400	157400	157400	0
245	20230719	164600	4789076800	157400	157400	157400	157400	0
246	20230719	164500	4789076800	157400	157400	157400	157400	0
247	20230719	164400	4789076800	157400	157400	157400	157400	0
248	20230719	164300	4789076800	157400	157400	157400	157400	0
249	20230719	164200	4789076800	157400	157400	157400	157400	0
250	20230719	164100	4789076800	157400	157400	157400	157400	0
251	20230719	164000	4789076800	157400	157400	157400	157400	0
252	20230719	163900	4789076800	157400	157400	157400	157400	0
253	20230719	163800	4789076800	157400	157400	157400	157400	0
254	20230719	163700	4789076800	157400	157400	157400	157400	0
255	20230719	163600	4789076800	157400	157400	157400	157400	0
256	20230719	163500	4789076800	157400	157400	157400	157400	0
257	20230719	163400	4789076800	157400	157400	157400	157400	0
258	20230719	163300	4789076800	157400	157400	157400	157400	0
259	20230719	163200	4789076800	157400	157400	157400	157400	0
260	20230719	163100	4789076800	157400	157400	157400	157400	0
261	20230719	163000	4789076800	157400	157400	157400	157400	0
262	20230719	162900	4789076800	157400	157400	157400	157400	0
263	20230719	162800	4789076800	157400	157400	157400	157400	0
264	20230719	162700	4789076800	157400	157400	157400	157400	0
265	20230719	162600	4789076800	157400	157400	157400	157400	0
266	20230719	162500	4789076800	157400	157400	157400	157400	0
267	20230719	162400	4789076800	157400	157400	157400	157400	0
268	20230719	162300	4789076800	157400	157400	157400	157400	0
269	20230719	162200	4789076800	157400	157400	157400	157400	0
270	20230719	162100	4789076800	157400	157400	157400	157400	0
271	20230719	162000	4789076800	157400	157400	157400	157400	0
272	20230719	161900	4789076800	157400	157400	157400	157400	539
273	20230719	161800	4789076800	157400	157400	157400	157400	0
274	20230719	161700	4789076800	157400	157400	157400	157400	0
275	20230719	161600	4789076800	157400	157400	157400	157400	0
276	20230719	161500	4789076800	157400	157400	157400	157400	0
277	20230719	161400	4789076800	157400	157400	157400	157400	0
278	20230719	161300	4789076800	157400	157400	157400	157400	0
279	20230719	161200	4789076800	157400	157400	157400	157400	0
280	20230719	161100	4789076800	157400	157400	157400	157400	0
281	20230719	161000	4789076800	157400	157400	157400	157400	0
282	20230719	160900	4789076800	157400	157400	157400	157400	0
283	20230719	160800	4789076800	157400	157400	157400	157400	0
284	20230719	160700	4789076800	157400	157400	157400	157400	0
285	20230719	160600	4789076800	157400	157400	157400	157400	0
286	20230719	160500	4789076800	157400	157400	157400	157400	0
287	20230719	160400	4789076800	157400	157400	157400	157400	0
288	20230719	160300	4789076800	157400	157400	157400	157400	0
289	20230719	160200	4789076800	157400	157400	157400	157400	0
290	20230719	160100	4789076800	157400	157400	157400	157400	0
291	20230719	160000	4789076800	157400	157400	157400	157400	0
292	20230719	155900	4789076800	157400	157400	157400	157400	0
293	20230719	155800	4789076800	157400	157400	157400	157400	0
294	20230719	155700	4789076800	157400	157400	157400	157400	0
295	20230719	155600	4789076800	157400	157400	157400	157400	0
296	20230719	155500	4789076800	157400	157400	157400	157400	0
297	20230719	155400	4789076800	157400	157400	157400	157400	0
298	20230719	155300	4789076800	157400	157400	157400	157400	0
299	20230719	155200	4789076800	157400	157400	157400	157400	0
300	20230719	155100	4789076800	157400	157400	157400	157400	0
301	20230719	155000	4789076800	157400	157400	157400	157400	0
302	20230719	154900	4789076800	157400	157400	157400	157400	539
303	20230719	154800	4789076800	157400	157400	157400	157400	0
304	20230719	154700	4789076800	157400	157400	157400	157400	0
305	20230719	154600	4789076800	157400	157400	157400	157400	0
306	20230719	154500	4789076800	157400	157400	157400	157400	0
307	20230719	154400	4789076800	157400	157400	157400	157400	0
308	20230719	154300	4789076800	157400	157400	157400	157400	0
309	20230719	154200	4789076800	157400	157400	157400	157400	0
310	20230719	154100	4789076800	157400	157400	157400	157400	0
311	20230719	154000	4789076800	157400	157400	157400	157400	0
312	20230719	153900	4789076800	157400	157400	157400	157400	0
313	20230719	153800	4789076800	157400	157400	157400	157400	0
314	20230719	153700	4789076800	157400	157400	157400	157400	0
315	20230719	153600	4789076800	157400	157400	157400	157400	0
316	20230719	153500	4789076800	157400	157400	157400	157400	0
317	20230719	153400	4789076800	157400	157400	157400	157400	0
318	20230719	153300	4789076800	157400	157400	157400	157400	0
319	20230719	153200	4789076800	157400	157400	157400	157400	0
320	20230719	153100	4789076800	157400	157400	157400	157400	0
321	20230719	153000	4789076800	157400	157400	157400	157400	539
322	20230719	152900	4704238200	157300	157300	157300	157300	0
323	20230719	152800	4704238200	157300	157300	157300	157300	0
324	20230719	152700	4704238200	157300	157300	157300	157300	0
325	20230719	152600	4704238200	157300	157300	157300	157300	0
326	20230719	152500	4704238200	157300	157300	157300	157300	0
327	20230719	152400	4704238200	157300	157300	157300	157300	0
328	20230719	152300	4704238200	157300	157300	157300	157300	0
329	20230719	152200	4704238200	157300	157300	157300	157300	0
330	20230719	152100	4704238200	157300	157300	157300	157300	0
331	20230719	152000	4704238200	157300	157300	157300	157300	0
332	20230719	151900	4704238200	157300	157300	157300	157300	130
333	20230719	151800	4683789200	157300	157300	157300	157200	38
334	20230719	151700	4677813400	157300	157300	157400	157300	382
335	20230719	151600	4617724400	157400	157300	157400	157300	36
336	20230719	151500	4612059200	157400	157400	157400	157300	23
337	20230719	151400	4608439100	157300	157400	157400	157300	55
338	20230719	151300	4599782300	157400	157400	157400	157400	95
339	20230719	151200	4584829300	157400	157400	157400	157400	58
340	20230719	151100	4575700100	157400	157400	157400	157300	19
341	20230719	151000	4572709600	157400	157300	157400	157300	12
342	20230719	150900	4570821200	157400	157400	157400	157400	0
343	20230719	150800	4570821200	157400	158000	158000	157400	230
344	20230719	150700	4534616300	158000	157500	158000	157500	38
345	20230719	150600	4528612800	157500	157500	157500	157500	187
346	20230719	150500	4499160300	157500	157500	157500	157500	22
347	20230719	150400	4495695300	157500	157500	157500	157500	11
348	20230719	150300	4493962800	157500	157500	157500	157500	33
349	20230719	150200	4488765300	157500	157500	157500	157500	4
350	20230719	150100	4488135300	157500	157500	157500	157500	16
351	20230719	150000	4485615300	157500	158000	158000	157500	245
352	20230719	145900	4447019300	157700	157700	157700	157700	11
353	20230719	145800	4445284600	157700	157700	157700	157600	185
354	20230719	145700	4416122800	157700	157700	157700	157700	69
355	20230719	145600	4405241500	157700	157700	157700	157700	32
356	20230719	145500	4400195100	157700	158000	158000	157600	175
357	20230719	145400	4372591500	157700	157700	157700	157700	169
358	20230719	145300	4345940200	157700	157700	157700	157700	9
359	20230719	145200	4344520900	157700	157700	157800	157700	38
360	20230719	145100	4338528200	157700	157700	157700	157500	231
361	20230719	145000	4302139500	157700	157500	157800	157500	156
362	20230719	144900	4277550100	157500	157600	157600	157500	243
363	20230719	144800	4239275500	157500	157500	157500	157500	153
364	20230719	144700	4215178000	157500	157500	157500	157500	13
365	20230719	144600	4213130500	157500	157300	157500	157300	102
366	20230719	144500	4197072900	157300	157500	157500	157300	305
367	20230719	144400	4149076900	157500	157500	157500	157500	96
368	20230719	144300	4133956900	157500	157500	157500	157300	270
369	20230719	144200	4091434900	157700	157500	157700	157500	136
370	20230719	144100	4070009100	157500	157500	157500	157500	32
371	20230719	144000	4064969100	157500	157400	157500	157400	27
372	20230719	143900	4060717100	157500	157500	157500	157400	77
373	20230719	143800	4048591900	157500	157500	157500	157500	50
374	20230719	143700	4040716900	157500	157400	157500	157400	31
375	20230719	143600	4035834500	157400	157500	157500	157400	27
376	20230719	143500	4031582500	157500	157700	157700	157500	34
377	20230719	143400	4026223100	157700	157700	157700	157700	0
378	20230719	143300	4026223100	157700	157500	157700	157400	33
379	20230719	143200	4021021100	157700	157500	157700	157500	24
380	20230719	143100	4017238700	157500	157500	157800	157500	31
381	20230719	143000	4012349800	157500	157800	157800	157500	22
382	20230719	142900	4008878500	157400	157600	157700	157400	139
383	20230719	142800	3986975000	157700	157800	157800	157700	15
384	20230719	142700	3984609200	157800	157800	157800	157700	58
385	20230719	142600	3975457800	158000	158000	158000	158000	27
386	20230719	142500	3971191800	157800	157800	157800	157800	14
387	20230719	142400	3968982600	157700	157700	157700	157700	22
388	20230719	142300	3965513200	157400	157900	157900	157400	38
389	20230719	142200	3959518100	158000	157800	158000	157800	43
390	20230719	142100	3952730700	158100	158200	158200	157900	63
391	20230719	142000	3942771700	158300	158200	158300	158100	35
392	20230719	141900	3937233500	158200	158000	158200	158000	152
393	20230719	141800	3913194800	158000	158000	158100	158000	42
394	20230719	141700	3906555000	158100	158100	158100	158000	31
395	20230719	141600	3901654100	158100	158100	158100	158100	10
396	20230719	141500	3900073100	158100	158100	158100	158100	30
397	20230719	141400	3895330100	158100	158000	158100	158000	31
398	20230719	141300	3890429100	158100	158200	158200	158000	39
399	20230719	141200	3884263200	158200	158200	158200	158200	36
400	20230719	141100	3878568000	158200	158200	158200	158200	46
401	20230719	141000	3871290800	158200	158200	158200	158200	17
402	20230719	140900	3868601400	158200	158200	158200	158200	21
403	20230719	140800	3865279200	158200	158000	158200	158000	38
404	20230719	140700	3859272800	158000	157900	158000	157900	32
405	20230719	140600	3854216900	158000	158000	158000	158000	22
406	20230719	140500	3850740900	157900	158000	158000	157900	77
407	20230719	140400	3838579500	158000	158000	158000	158000	14
408	20230719	140300	3836367500	158000	158000	158000	158000	29
409	20230719	140200	3831785500	157900	157900	157900	157900	19
410	20230719	140100	3828785400	157900	157900	157900	157900	29
411	20230719	140000	3824206300	157900	157900	157900	157900	31
412	20230719	135900	3819311400	157900	157900	157900	157900	28
413	20230719	135800	3814890200	157900	157900	157900	157900	20
414	20230719	135700	3811732200	158000	158000	158000	158000	38
415	20230719	135600	3805728200	157900	158000	158000	157900	30
416	20230719	135500	3800990400	158000	157900	158000	157900	28
417	20230719	135400	3796567100	158000	158000	158000	158000	32
418	20230719	135300	3791511100	157900	158100	158100	157900	42
419	20230719	135200	3784873300	158000	158100	158100	158000	49
420	20230719	135100	3777128300	158100	158100	158100	158100	0
421	20230719	135000	3777128300	158100	158100	158100	158100	50
422	20230719	134900	3769223300	158200	158100	158200	158100	31
423	20230719	134800	3764319300	158200	158200	158200	158200	32
424	20230719	134700	3759256900	158200	158200	158200	158200	50
425	20230719	134600	3751346900	158200	158300	158300	158200	34
426	20230719	134500	3745966000	158300	158200	158300	158200	11
427	20230719	134400	3744224900	158300	158200	158300	158200	140
428	20230719	134300	3722065700	158200	158200	158200	158200	107
429	20230719	134200	3705138300	158200	158100	158200	158100	26
430	20230719	134100	3701025600	158100	158200	158200	158100	52
431	20230719	134000	3692802300	158200	158200	158200	158200	30
432	20230719	133900	3688056300	158200	158200	158200	158200	8
433	20230719	133800	3686790700	158200	158200	158200	158200	23
434	20230719	133700	3683152100	158200	158200	158200	158200	29
435	20230719	133600	3678564300	158200	158100	158200	158000	57
436	20230719	133500	3669549300	158000	158000	158200	158000	37
437	20230719	133400	3663698500	158100	158200	158200	158000	24
438	20230719	133300	3659902200	158000	158000	158000	158000	5
439	20230719	133200	3659112200	158000	158000	158000	158000	34
440	20230719	133100	3653740200	158200	158200	158200	158100	42
441	20230719	133000	3647096700	158200	158200	158200	158100	32
442	20230719	132900	3642035300	158100	158200	158300	158100	50
443	20230719	132800	3634123300	158100	158000	158100	158000	87
444	20230719	132700	3620375100	157900	157800	157900	157800	24
445	20230719	132600	3616586000	157800	157600	157800	157600	68
446	20230719	132500	3605859800	157600	157700	157700	157600	18
447	20230719	132400	3603021900	157700	157600	157700	157600	29
448	20230719	132300	3598449300	157600	157600	157600	157600	22
449	20230719	132200	3594982100	157600	157600	157600	157600	22
450	20230719	132100	3591514900	157600	157600	157600	157600	9
451	20230719	132000	3590096500	157600	157600	157600	157600	21
452	20230719	131900	3586786900	157600	157500	157600	157500	24
453	20230719	131800	3583004800	157500	157500	157500	157500	45
454	20230719	131700	3575917300	157500	157500	157500	157500	10
455	20230719	131600	3574342300	157500	157500	157500	157500	56
456	20230719	131500	3565522300	157400	157500	157500	157400	5
457	20230719	131400	3564735200	157500	157400	157500	157400	27
458	20230719	131300	3560484600	156900	157300	157500	156900	205
459	20230719	131200	3528241900	157300	157300	157300	157300	37
460	20230719	131100	3522421800	157300	157000	157300	157000	25
461	20230719	131000	3518491600	157000	156900	157000	156900	15
462	20230719	130900	3516136900	156700	157000	157000	156700	14
463	20230719	130800	3513939200	157000	156600	157000	156600	38
464	20230719	130700	3507981200	157000	157000	157000	156600	25
465	20230719	130600	3504057000	157100	156900	157200	156900	132
466	20230719	130500	3483320400	156900	156700	156900	156700	32
467	20230719	130400	3478301600	156600	156900	156900	156600	22
468	20230719	130300	3474850100	156900	156900	156900	156600	3
469	20230719	130200	3474379700	156600	156600	156600	156400	27
470	20230719	130100	3470153000	156600	156400	156600	156400	57
471	20230719	130000	3461234000	156400	156400	156400	156300	32
472	20230719	125900	3456229300	156400	156400	156400	156400	12
473	20230719	125800	3454352500	156400	156500	156500	156400	12
474	20230719	125700	3452474700	156500	156800	156800	156500	135
475	20230719	125600	3431323600	156800	156800	156800	156800	8
476	20230719	125500	3430069200	156900	156800	156900	156800	6
477	20230719	125400	3429127900	156800	156900	156900	156800	94
478	20230719	125300	3414386600	157000	157000	157000	157000	7
479	20230719	125200	3413287600	157000	156900	157000	156900	19
480	20230719	125100	3410305600	157000	157000	157000	157000	17
481	20230719	125000	3407636600	157100	157100	157100	157100	8
482	20230719	124900	3406379800	157200	157200	157200	157200	0
483	20230719	124800	3406379800	157200	157000	157200	157000	120
484	20230719	124700	3387523000	156700	156700	156700	156700	8
485	20230719	124600	3386269400	156700	156900	156900	156700	66
486	20230719	124500	3375921800	156800	157000	157000	156800	168
487	20230719	124400	3349556000	157200	157300	157300	157100	80
488	20230719	124300	3336981400	157200	157300	157300	157200	61
489	20230719	124200	3327387900	157400	157500	157500	157400	22
490	20230719	124100	3323924200	157500	157500	157500	157500	25
491	20230719	124000	3319986700	157600	157600	157600	157600	11
492	20230719	123900	3318253100	157600	157600	157600	157600	13
493	20230719	123800	3316204300	157600	157600	157600	157600	0
494	20230719	123700	3316204300	157600	157500	157600	157500	58
495	20230719	123600	3307068500	157500	157600	157600	157500	31
496	20230719	123500	3302183000	157600	157500	157600	157500	71
497	20230719	123400	3290999000	157600	157600	157600	157600	1
498	20230719	123300	3290841400	157600	157600	157600	157600	8
499	20230719	123200	3289580600	157600	157600	157600	157600	0
500	20230719	123100	3289580600	157600	157600	157600	157600	36
501	20230719	123000	3283907000	157600	157600	157600	157600	3
502	20230719	122900	3283434200	157600	157600	157600	157600	9
503	20230719	122800	3282015800	157500	157500	157500	157500	0
504	20230719	122700	3282015800	157500	157500	157500	157500	9
505	20230719	122600	3280598300	157300	157400	157400	157300	10
506	20230719	122500	3279024400	157300	157500	157500	157300	196
507	20230719	122400	3248169500	157500	157500	157500	157500	2
508	20230719	122300	3247854500	157600	157600	157600	157600	9
509	20230719	122200	3246436100	157500	157500	157500	157500	3
510	20230719	122100	3245963600	157400	157400	157400	157400	0
511	20230719	122000	3245963600	157400	157400	157400	157400	0
512	20230719	121900	3245963600	157400	157500	157500	157400	244
513	20230719	121800	3207537200	157600	157600	157600	157600	5
514	20230719	121700	3206749200	157500	157500	157500	157500	26
515	20230719	121600	3202654200	157500	157400	157500	157400	14
516	20230719	121500	3200449300	157500	157500	157500	157500	11
517	20230719	121400	3198716800	157400	157400	157400	157400	1
518	20230719	121300	3198559400	157500	157500	157500	157500	20
519	20230719	121200	3195409400	157400	157400	157400	157400	0
520	20230719	121100	3195409400	157400	157900	157900	157400	126
521	20230719	121000	3175547000	157900	157900	157900	157900	0
522	20230719	120900	3175547000	157900	158200	158200	157900	93
523	20230719	120800	3160860900	158000	158000	158000	158000	0
524	20230719	120700	3160860900	158000	158300	158300	158000	9
525	20230719	120600	3159438600	157900	158000	158000	157900	46
526	20230719	120500	3152172300	158000	158200	158300	158000	198
527	20230719	120400	3120878000	158300	158300	158300	158300	9
528	20230719	120300	3119453300	158300	158300	158300	158300	3
529	20230719	120200	3118978400	158300	158300	158300	158300	8
530	20230719	120100	3117712000	158300	158200	158300	158200	16
531	20230719	120000	3115179400	158300	158300	158300	158300	27
532	20230719	115900	3110905300	158300	158300	158300	158300	46
533	20230719	115800	3103623500	158300	158400	158400	158300	25
534	20230719	115700	3099664900	158400	158400	158400	158400	33
535	20230719	115600	3094437700	158300	158400	158400	158300	37
536	20230719	115500	3088577900	158400	158300	158400	158300	31
537	20230719	115400	3083668200	158400	158400	158400	158400	28
538	20230719	115300	3079233000	158300	158400	158400	158300	36
539	20230719	115200	3073533600	158400	158300	158400	158300	39
540	20230719	115100	3067356200	158400	158400	158400	158400	30
541	20230719	115000	3062604200	158400	158300	158400	158300	58
542	20230719	114900	3053422400	158300	158100	158300	158100	7
543	20230719	114800	3052315300	158100	158000	158300	158000	174
544	20230719	114700	3024813800	157900	157900	158000	157900	26
545	20230719	114600	3020708000	157900	157900	157900	157900	314
546	20230719	114500	2971127400	157800	157800	157800	157800	31
547	20230719	114400	2966235600	157800	157900	157900	157700	22
548	20230719	114300	2962763100	157900	157800	157900	157800	32
549	20230719	114200	2957711000	157900	157900	157900	157800	24
550	20230719	114100	2953921500	157900	157900	157900	157900	33
551	20230719	114000	2948710800	157900	157700	157900	157700	18
552	20230719	113900	2945872000	157900	157900	157900	157800	23
553	20230719	113800	2942241200	157900	157600	157900	157600	103
554	20230719	113700	2925993700	157900	158000	158000	157900	12
555	20230719	113600	2924098800	157900	157700	157900	157600	84
556	20230719	113500	2910851300	157700	157600	157700	157500	412
557	20230719	113400	2845915700	157600	157400	157600	157400	62
558	20230719	113300	2836150100	157400	157600	157600	157400	49
559	20230719	113200	2828432300	157700	157600	157700	157600	12
560	20230719	113100	2826540900	157600	157600	157600	157600	32
561	20230719	113000	2821497700	157600	157600	157600	157600	11
562	20230719	112900	2819764100	157600	157600	157600	157600	63
563	20230719	112800	2809835300	157600	157600	157600	157600	11
564	20230719	112700	2808101700	157600	157600	157600	157500	203
565	20230719	112600	2776111700	157500	157500	157500	157500	0
566	20230719	112500	2776111700	157500	157600	157600	157500	63
567	20230719	112400	2766187100	157600	157700	157700	157600	25
568	20230719	112300	2762244700	157700	157700	157700	157700	23
569	20230719	112200	2758617600	157600	157600	157600	157600	63
570	20230719	112100	2748688800	157600	157300	157600	157300	15
571	20230719	112000	2746329000	157400	157400	157400	157400	191
572	20230719	111900	2716265600	157400	157400	157400	157100	56
573	20230719	111800	2707455200	157600	157400	157600	157400	26
574	20230719	111700	2703362600	157300	157100	157300	157100	107
575	20230719	111600	2686546300	157200	157200	157200	157200	18
576	20230719	111500	2683716700	157300	157300	157300	157200	80
577	20230719	111400	2671134200	157300	157300	157300	157300	82
578	20230719	111300	2658235600	157400	157400	157400	157400	57
579	20230719	111200	2649263800	157400	157400	157400	157400	132
580	20230719	111100	2628487000	157500	157300	157500	157300	59
581	20230719	111000	2619197300	157300	157400	157400	157300	41
582	20230719	110900	2612747600	157300	157600	157700	157200	31
583	20230719	110800	2607870000	157600	157700	157700	157500	52
584	20230719	110700	2599672200	157700	158100	158400	157700	60
585	20230719	110600	2590193700	158300	158200	158300	158000	54
586	20230719	110500	2581650000	158300	158300	158300	158200	28
587	20230719	110400	2577218900	158200	158200	158300	158200	37
588	20230719	110300	2571365200	158200	158000	158200	158000	28
589	20230719	110200	2566939500	158000	158200	158200	158000	12
590	20230719	110100	2565041500	158200	157900	158200	157800	22
591	20230719	110000	2561565800	157900	157900	158000	157900	15
592	20230719	105900	2559196200	158000	157900	158000	157700	78
593	20230719	105800	2546877900	158000	158100	158100	158000	19
594	20230719	105700	2543874200	158100	158700	158700	158100	88
595	20230719	105600	2529933200	158700	158800	158800	158400	82
596	20230719	105500	2516924300	158900	158800	158900	158800	35
597	20230719	105400	2511366200	158900	158900	158900	158700	66
598	20230719	105300	2500882600	158900	158900	158900	158900	13
599	20230719	105200	2498816900	158900	158900	158900	158800	34
600	20230719	105100	2493414500	158900	158900	159000	158900	81
601	20230719	105000	2480537600	159000	159000	159000	158900	48
602	20230719	104900	2472909200	158900	158700	159000	158700	59
603	20230719	104800	2463532700	158900	158800	159000	158800	420
604	20230719	104700	2396804700	158800	158500	158800	158500	344
605	20230719	104600	2342263000	158500	158400	158500	158400	127
606	20230719	104500	2322141500	158500	158500	158500	158400	34
607	20230719	104400	2316752600	158400	158500	158500	158400	60
608	20230719	104300	2307243600	158500	158400	158500	158400	22
609	20230719	104200	2303758700	158400	158400	158400	158300	145
610	20230719	104100	2280792000	158400	158400	158400	158400	210
611	20230719	104000	2247528000	158400	158400	158400	158400	43
612	20230719	103900	2240716800	158400	158400	158400	158300	32
613	20230719	103800	2235650000	158400	158400	158400	158400	41
614	20230719	103700	2229155600	158400	158300	158400	158300	117
615	20230719	103600	2210628400	158300	158400	158400	158300	22
616	20230719	103500	2207143700	158300	158300	158400	158300	69
617	20230719	103400	2196220900	158400	158300	158400	158300	10
618	20230719	103300	2194637700	158300	158300	158300	158300	178
619	20230719	103200	2166460300	158300	158100	158300	158100	67
620	20230719	103100	2155859300	158100	158100	158200	158000	51
621	20230719	103000	2147798700	158100	158000	158200	158000	83
622	20230719	102900	2134671300	158200	158300	158300	158000	17
623	20230719	102800	2131981700	158000	157600	158000	157300	130
624	20230719	102700	2111495000	157600	157500	157600	157500	36
625	20230719	102600	2105823400	157600	158200	158300	157600	361
626	20230719	102500	2048775300	158200	158200	158200	158100	13
627	20230719	102400	2046718900	158200	158200	158200	158200	31
628	20230719	102300	2041814700	158100	158200	158300	158100	48
629	20230719	102200	2034222600	158200	158400	158400	158200	188
630	20230719	102100	2004458900	158400	158300	158400	158300	106
631	20230719	102000	1987671900	158300	158300	158400	158300	35
632	20230719	101900	1982129300	158400	158300	158400	158200	51
633	20230719	101800	1974055400	158300	158400	158400	158300	41
634	20230719	101700	1967562900	158400	158300	158400	158300	343
635	20230719	101600	1913234000	158300	158200	158300	158200	177
636	20230719	101500	1885216300	158200	158300	158300	158100	16
637	20230719	101400	1882685100	158300	158100	158300	158000	34
638	20230719	101300	1877306700	158300	158100	158300	158100	21
639	20230719	101200	1873986400	158100	158000	158100	158000	38
640	20230719	101100	1867982000	158000	158500	158500	157700	123
641	20230719	101000	1848537000	158500	158300	158500	158300	76
642	20230719	100900	1836498600	158400	158400	158400	158300	57
643	20230719	100800	1827474400	158300	158300	158400	158300	41
644	20230719	100700	1820983200	158400	158500	158500	158200	238
645	20230719	100600	1783300200	158500	158000	158500	158000	1024
646	20230719	100500	1621354900	157800	157600	157900	157600	390
647	20230719	100400	1559801300	157700	157700	157700	157700	0
648	20230719	100300	1559801300	157700	157700	157700	157700	9
649	20230719	100200	1558382000	157700	157700	157700	157700	21
650	20230719	100100	1555070300	157800	157700	157800	157000	39
651	20230719	100000	1548931200	157900	157900	157900	157900	5
652	20230719	095900	1548141700	157900	157900	157900	157000	259
653	20230719	095800	1507423000	157900	157600	157900	157500	118
654	20230719	095700	1488812200	157700	157500	157700	157500	137
655	20230719	095600	1467218300	157600	157300	157600	157200	44
656	20230719	095500	1460293900	157300	157100	157300	157100	65
657	20230719	095400	1450069600	157100	157000	157100	157000	22
658	20230719	095300	1446615500	157100	157000	157100	156900	166
659	20230719	095200	1420554500	157000	156700	157000	156600	97
660	20230719	095100	1405344000	156800	157300	157300	156700	373
661	20230719	095000	1346833100	157200	157500	157600	157200	47
662	20230719	094900	1339433900	157600	157600	157600	157500	48
663	20230719	094800	1331869400	157700	157700	157700	157700	0
664	20230719	094700	1331869400	157700	157800	157900	157600	79
665	20230719	094600	1319404300	157800	157600	157800	157600	39
666	20230719	094500	1313253800	157600	157500	157600	157500	174
667	20230719	094400	1285846500	157500	157400	157500	157400	73
668	20230719	094300	1274356200	157200	156800	157200	156800	99
669	20230719	094200	1258811000	157000	156900	157000	156900	11
670	20230719	094100	1257084200	157000	156700	157000	156700	31
671	20230719	094000	1252226200	157000	156900	157000	156900	89
672	20230719	093900	1238258500	156600	156100	156800	156100	159
673	20230719	093800	1213386400	156100	155700	156100	155700	92
674	20230719	093700	1199046700	155700	155700	155700	155700	1
675	20230719	093600	1198891000	155700	155500	155700	155500	22
676	20230719	093500	1195468400	155000	155000	155000	155000	0
677	20230719	093400	1195468400	155000	155000	155000	155000	24
678	20230719	093300	1191748400	155000	155000	155000	155000	11
679	20230719	093200	1190043400	155000	155900	155900	155000	52
680	20230719	093100	1181963600	155000	155000	155000	155000	85
681	20230719	093000	1168788600	154800	154800	154800	154800	1
682	20230719	092900	1168633800	154900	155300	155300	154900	214
683	20230719	092800	1135472700	155700	155800	155800	155200	335
684	20230719	092700	1083370300	155700	155700	155700	155700	21
685	20230719	092600	1080100600	155600	155600	156400	155600	41
686	20230719	092500	1073712200	155600	155500	156000	155500	49
687	20230719	092400	1066074700	155500	156000	156000	155500	53
688	20230719	092300	1057823200	155500	155300	156000	155300	65
689	20230719	092200	1047698400	155300	156000	156000	155300	101
690	20230719	092100	1031992100	155400	156100	156700	155100	155
691	20230719	092000	1007848700	156100	157100	157100	156100	150
692	20230719	091900	984336500	157000	157900	158000	156900	518
693	20230719	091800	902873100	157500	158000	158000	157500	127
694	20230719	091700	882813100	158000	157900	158100	157900	181
695	20230719	091600	854223400	157400	157500	157500	157400	249
696	20230719	091500	815027400	157500	158400	158400	157500	694
697	20230719	091400	705460300	158300	158000	158300	158000	206
698	20230719	091300	672888100	157800	157700	158500	157700	1085
699	20230719	091200	501513300	157800	157500	157800	157500	83
700	20230719	091100	488422300	157500	157400	158400	157400	367
701	20230719	091000	430516400	157200	156800	157400	156800	559
702	20230719	090900	342709000	156800	155800	156800	155800	661
703	20230719	090800	239436900	155800	156000	156000	155400	78
704	20230719	090700	227298500	156000	156000	156200	155900	387
705	20230719	090600	166928700	156000	155400	156000	155400	235
706	20230719	090500	130335900	155400	154700	155400	154700	334
707	20230719	090400	78610500	154700	154300	155000	154300	187
708	20230719	090300	49698900	154200	153700	154200	153700	248
709	20230719	090200	11482600	153700	154100	154100	152700	40
710	20230719	090100	5367800	152700	154300	154300	152600	14
711	20230719	090000	3228000	152300	154000	154700	151700	21