KissMeData/282330/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	203800	3640872400	169700	169700	169700	169700	436
3	20230718	203700	3640872400	169700	169700	169700	169700	0
4	20230718	203600	3640872400	169700	169700	169700	169700	0
5	20230718	203500	3640872400	169700	169700	169700	169700	0
6	20230718	203400	3640872400	169700	169700	169700	169700	0
7	20230718	203300	3640872400	169700	169700	169700	169700	0
8	20230718	203200	3640872400	169700	169700	169700	169700	0
9	20230718	203100	3640872400	169700	169700	169700	169700	0
10	20230718	203000	3640872400	169700	169700	169700	169700	0
11	20230718	202900	3640872400	169700	169700	169700	169700	0
12	20230718	202800	3640872400	169700	169700	169700	169700	0
13	20230718	202700	3640872400	169700	169700	169700	169700	0
14	20230718	202600	3640872400	169700	169700	169700	169700	0
15	20230718	202500	3640872400	169700	169700	169700	169700	0
16	20230718	202400	3640872400	169700	169700	169700	169700	0
17	20230718	202300	3640872400	169700	169700	169700	169700	0
18	20230718	202200	3640872400	169700	169700	169700	169700	0
19	20230718	202100	3640872400	169700	169700	169700	169700	0
20	20230718	202000	3640872400	169700	169700	169700	169700	0
21	20230718	201900	3640872400	169700	169700	169700	169700	0
22	20230718	201800	3640872400	169700	169700	169700	169700	0
23	20230718	201700	3640872400	169700	169700	169700	169700	0
24	20230718	201600	3640872400	169700	169700	169700	169700	0
25	20230718	201500	3640872400	169700	169700	169700	169700	0
26	20230718	201400	3640872400	169700	169700	169700	169700	0
27	20230718	201300	3640872400	169700	169700	169700	169700	0
28	20230718	201200	3640872400	169700	169700	169700	169700	0
29	20230718	201100	3640872400	169700	169700	169700	169700	0
30	20230718	201000	3640872400	169700	169700	169700	169700	0
31	20230718	200900	3640872400	169700	169700	169700	169700	0
32	20230718	200800	3640872400	169700	169700	169700	169700	436
33	20230718	200700	3640872400	169700	169700	169700	169700	0
34	20230718	200600	3640872400	169700	169700	169700	169700	0
35	20230718	200500	3640872400	169700	169700	169700	169700	0
36	20230718	200400	3640872400	169700	169700	169700	169700	0
37	20230718	200300	3640872400	169700	169700	169700	169700	0
38	20230718	200200	3640872400	169700	169700	169700	169700	0
39	20230718	200100	3640872400	169700	169700	169700	169700	0
40	20230718	200000	3640872400	169700	169700	169700	169700	0
41	20230718	195900	3640872400	169700	169700	169700	169700	0
42	20230718	195800	3640872400	169700	169700	169700	169700	0
43	20230718	195700	3640872400	169700	169700	169700	169700	0
44	20230718	195600	3640872400	169700	169700	169700	169700	0
45	20230718	195500	3640872400	169700	169700	169700	169700	0
46	20230718	195400	3640872400	169700	169700	169700	169700	0
47	20230718	195300	3640872400	169700	169700	169700	169700	0
48	20230718	195200	3640872400	169700	169700	169700	169700	0
49	20230718	195100	3640872400	169700	169700	169700	169700	0
50	20230718	195000	3640872400	169700	169700	169700	169700	0
51	20230718	194900	3640872400	169700	169700	169700	169700	0
52	20230718	194800	3640872400	169700	169700	169700	169700	0
53	20230718	194700	3640872400	169700	169700	169700	169700	0
54	20230718	194600	3640872400	169700	169700	169700	169700	0
55	20230718	194500	3640872400	169700	169700	169700	169700	0
56	20230718	194400	3640872400	169700	169700	169700	169700	0
57	20230718	194300	3640872400	169700	169700	169700	169700	0
58	20230718	194200	3640872400	169700	169700	169700	169700	0
59	20230718	194100	3640872400	169700	169700	169700	169700	0
60	20230718	194000	3640872400	169700	169700	169700	169700	0
61	20230718	193900	3640872400	169700	169700	169700	169700	0
62	20230718	193800	3640872400	169700	169700	169700	169700	436
63	20230718	193700	3640872400	169700	169700	169700	169700	0
64	20230718	193600	3640872400	169700	169700	169700	169700	0
65	20230718	193500	3640872400	169700	169700	169700	169700	0
66	20230718	193400	3640872400	169700	169700	169700	169700	0
67	20230718	193300	3640872400	169700	169700	169700	169700	0
68	20230718	193200	3640872400	169700	169700	169700	169700	0
69	20230718	193100	3640872400	169700	169700	169700	169700	0
70	20230718	193000	3640872400	169700	169700	169700	169700	0
71	20230718	192900	3640872400	169700	169700	169700	169700	0
72	20230718	192800	3640872400	169700	169700	169700	169700	0
73	20230718	192700	3640872400	169700	169700	169700	169700	0
74	20230718	192600	3640872400	169700	169700	169700	169700	0
75	20230718	192500	3640872400	169700	169700	169700	169700	0
76	20230718	192400	3640872400	169700	169700	169700	169700	0
77	20230718	192300	3640872400	169700	169700	169700	169700	0
78	20230718	192200	3640872400	169700	169700	169700	169700	0
79	20230718	192100	3640872400	169700	169700	169700	169700	0
80	20230718	192000	3640872400	169700	169700	169700	169700	0
81	20230718	191900	3640872400	169700	169700	169700	169700	0
82	20230718	191800	3640872400	169700	169700	169700	169700	0
83	20230718	191700	3640872400	169700	169700	169700	169700	0
84	20230718	191600	3640872400	169700	169700	169700	169700	0
85	20230718	191500	3640872400	169700	169700	169700	169700	0
86	20230718	191400	3640872400	169700	169700	169700	169700	0
87	20230718	191300	3640872400	169700	169700	169700	169700	0
88	20230718	191200	3640872400	169700	169700	169700	169700	0
89	20230718	191100	3640872400	169700	169700	169700	169700	0
90	20230718	191000	3640872400	169700	169700	169700	169700	0
91	20230718	190900	3640872400	169700	169700	169700	169700	0
92	20230718	190800	3640872400	169700	169700	169700	169700	436
93	20230718	190700	3640872400	169700	169700	169700	169700	0
94	20230718	190600	3640872400	169700	169700	169700	169700	0
95	20230718	190500	3640872400	169700	169700	169700	169700	0
96	20230718	190400	3640872400	169700	169700	169700	169700	0
97	20230718	190300	3640872400	169700	169700	169700	169700	0
98	20230718	190200	3640872400	169700	169700	169700	169700	0
99	20230718	190100	3640872400	169700	169700	169700	169700	0
100	20230718	190000	3640872400	169700	169700	169700	169700	0
101	20230718	185900	3640872400	169700	169700	169700	169700	0
102	20230718	185800	3640872400	169700	169700	169700	169700	0
103	20230718	185700	3640872400	169700	169700	169700	169700	0
104	20230718	185600	3640872400	169700	169700	169700	169700	0
105	20230718	185500	3640872400	169700	169700	169700	169700	0
106	20230718	185400	3640872400	169700	169700	169700	169700	0
107	20230718	185300	3640872400	169700	169700	169700	169700	0
108	20230718	185200	3640872400	169700	169700	169700	169700	0
109	20230718	185100	3640872400	169700	169700	169700	169700	0
110	20230718	185000	3640872400	169700	169700	169700	169700	0
111	20230718	184900	3640872400	169700	169700	169700	169700	0
112	20230718	184800	3640872400	169700	169700	169700	169700	0
113	20230718	184700	3640872400	169700	169700	169700	169700	0
114	20230718	184600	3640872400	169700	169700	169700	169700	0
115	20230718	184500	3640872400	169700	169700	169700	169700	0
116	20230718	184400	3640872400	169700	169700	169700	169700	0
117	20230718	184300	3640872400	169700	169700	169700	169700	0
118	20230718	184200	3640872400	169700	169700	169700	169700	0
119	20230718	184100	3640872400	169700	169700	169700	169700	0
120	20230718	184000	3640872400	169700	169700	169700	169700	0
121	20230718	183900	3640872400	169700	169700	169700	169700	0
122	20230718	183800	3640872400	169700	169700	169700	169700	436
123	20230718	183700	3640872400	169700	169700	169700	169700	0
124	20230718	183600	3640872400	169700	169700	169700	169700	0
125	20230718	183500	3640872400	169700	169700	169700	169700	0
126	20230718	183400	3640872400	169700	169700	169700	169700	0
127	20230718	183300	3640872400	169700	169700	169700	169700	0
128	20230718	183200	3640872400	169700	169700	169700	169700	0
129	20230718	183100	3640872400	169700	169700	169700	169700	0
130	20230718	183000	3640872400	169700	169700	169700	169700	0
131	20230718	182900	3640872400	169700	169700	169700	169700	0
132	20230718	182800	3640872400	169700	169700	169700	169700	0
133	20230718	182700	3640872400	169700	169700	169700	169700	0
134	20230718	182600	3640872400	169700	169700	169700	169700	0
135	20230718	182500	3640872400	169700	169700	169700	169700	0
136	20230718	182400	3640872400	169700	169700	169700	169700	0
137	20230718	182300	3640872400	169700	169700	169700	169700	0
138	20230718	182200	3640872400	169700	169700	169700	169700	0
139	20230718	182100	3640872400	169700	169700	169700	169700	0
140	20230718	182000	3640872400	169700	169700	169700	169700	0
141	20230718	181900	3640872400	169700	169700	169700	169700	0
142	20230718	181800	3640872400	169700	169700	169700	169700	0
143	20230718	181700	3640872400	169700	169700	169700	169700	0
144	20230718	181600	3640872400	169700	169700	169700	169700	0
145	20230718	181500	3640872400	169700	169700	169700	169700	0
146	20230718	181400	3640872400	169700	169700	169700	169700	0
147	20230718	181300	3640872400	169700	169700	169700	169700	0
148	20230718	181200	3640872400	169700	169700	169700	169700	0
149	20230718	181100	3640872400	169700	169700	169700	169700	0
150	20230718	181000	3640872400	169700	169700	169700	169700	0
151	20230718	180900	3640872400	169700	169700	169700	169700	0
152	20230718	180800	3640872400	169700	169700	169700	169700	436
153	20230718	180700	3640872400	169700	169700	169700	169700	0
154	20230718	180600	3640872400	169700	169700	169700	169700	0
155	20230718	180500	3640872400	169700	169700	169700	169700	0
156	20230718	180400	3640872400	169700	169700	169700	169700	0
157	20230718	180300	3640872400	169700	169700	169700	169700	0
158	20230718	180200	3640872400	169700	169700	169700	169700	0
159	20230718	180100	3640872400	169700	169700	169700	169700	0
160	20230718	180000	3640872400	169700	169700	169700	169700	0
161	20230718	175900	3640872400	169700	169700	169700	169700	0
162	20230718	175800	3640872400	169700	169700	169700	169700	0
163	20230718	175700	3640872400	169700	169700	169700	169700	0
164	20230718	175600	3640872400	169700	169700	169700	169700	0
165	20230718	175500	3640872400	169700	169700	169700	169700	0
166	20230718	175400	3640872400	169700	169700	169700	169700	0
167	20230718	175300	3640872400	169700	169700	169700	169700	0
168	20230718	175200	3640872400	169700	169700	169700	169700	0
169	20230718	175100	3640872400	169700	169700	169700	169700	0
170	20230718	175000	3640872400	169700	169700	169700	169700	0
171	20230718	174900	3640872400	169700	169700	169700	169700	0
172	20230718	174800	3640872400	169700	169700	169700	169700	0
173	20230718	174700	3640872400	169700	169700	169700	169700	0
174	20230718	174600	3640872400	169700	169700	169700	169700	0
175	20230718	174500	3640872400	169700	169700	169700	169700	0
176	20230718	174400	3640872400	169700	169700	169700	169700	0
177	20230718	174300	3640872400	169700	169700	169700	169700	0
178	20230718	174200	3640872400	169700	169700	169700	169700	0
179	20230718	174100	3640872400	169700	169700	169700	169700	0
180	20230718	174000	3640872400	169700	169700	169700	169700	0
181	20230718	173900	3640872400	169700	169700	169700	169700	0
182	20230718	173800	3640872400	169700	169700	169700	169700	436
183	20230718	173700	3640872400	169700	169700	169700	169700	0
184	20230718	173600	3640872400	169700	169700	169700	169700	0
185	20230718	173500	3640872400	169700	169700	169700	169700	0
186	20230718	173400	3640872400	169700	169700	169700	169700	0
187	20230718	173300	3640872400	169700	169700	169700	169700	0
188	20230718	173200	3640872400	169700	169700	169700	169700	0
189	20230718	173100	3640872400	169700	169700	169700	169700	0
190	20230718	173000	3640872400	169700	169700	169700	169700	0
191	20230718	172900	3640872400	169700	169700	169700	169700	0
192	20230718	172800	3640872400	169700	169700	169700	169700	0
193	20230718	172700	3640872400	169700	169700	169700	169700	0
194	20230718	172600	3640872400	169700	169700	169700	169700	0
195	20230718	172500	3640872400	169700	169700	169700	169700	0
196	20230718	172400	3640872400	169700	169700	169700	169700	0
197	20230718	172300	3640872400	169700	169700	169700	169700	0
198	20230718	172200	3640872400	169700	169700	169700	169700	0
199	20230718	172100	3640872400	169700	169700	169700	169700	0
200	20230718	172000	3640872400	169700	169700	169700	169700	0
201	20230718	171900	3640872400	169700	169700	169700	169700	0
202	20230718	171800	3640872400	169700	169700	169700	169700	0
203	20230718	171700	3640872400	169700	169700	169700	169700	0
204	20230718	171600	3640872400	169700	169700	169700	169700	0
205	20230718	171500	3640872400	169700	169700	169700	169700	0
206	20230718	171400	3640872400	169700	169700	169700	169700	0
207	20230718	171300	3640872400	169700	169700	169700	169700	0
208	20230718	171200	3640872400	169700	169700	169700	169700	0
209	20230718	171100	3640872400	169700	169700	169700	169700	0
210	20230718	171000	3640872400	169700	169700	169700	169700	0
211	20230718	170900	3640872400	169700	169700	169700	169700	0
212	20230718	170800	3640872400	169700	169700	169700	169700	436
213	20230718	170700	3640872400	169700	169700	169700	169700	0
214	20230718	170600	3640872400	169700	169700	169700	169700	0
215	20230718	170500	3640872400	169700	169700	169700	169700	0
216	20230718	170400	3640872400	169700	169700	169700	169700	0
217	20230718	170300	3640872400	169700	169700	169700	169700	0
218	20230718	170200	3640872400	169700	169700	169700	169700	0
219	20230718	170100	3640872400	169700	169700	169700	169700	0
220	20230718	170000	3640872400	169700	169700	169700	169700	0
221	20230718	165900	3640872400	169700	169700	169700	169700	0
222	20230718	165800	3640872400	169700	169700	169700	169700	0
223	20230718	165700	3640872400	169700	169700	169700	169700	0
224	20230718	165600	3640872400	169700	169700	169700	169700	0
225	20230718	165500	3640872400	169700	169700	169700	169700	0
226	20230718	165400	3640872400	169700	169700	169700	169700	0
227	20230718	165300	3640872400	169700	169700	169700	169700	0
228	20230718	165200	3640872400	169700	169700	169700	169700	0
229	20230718	165100	3640872400	169700	169700	169700	169700	0
230	20230718	165000	3640872400	169700	169700	169700	169700	0
231	20230718	164900	3640872400	169700	169700	169700	169700	0
232	20230718	164800	3640872400	169700	169700	169700	169700	0
233	20230718	164700	3640872400	169700	169700	169700	169700	0
234	20230718	164600	3640872400	169700	169700	169700	169700	0
235	20230718	164500	3640872400	169700	169700	169700	169700	0
236	20230718	164400	3640872400	169700	169700	169700	169700	0
237	20230718	164300	3640872400	169700	169700	169700	169700	0
238	20230718	164200	3640872400	169700	169700	169700	169700	0
239	20230718	164100	3640872400	169700	169700	169700	169700	0
240	20230718	164000	3640872400	169700	169700	169700	169700	0
241	20230718	163900	3640872400	169700	169700	169700	169700	0
242	20230718	163800	3640872400	169700	169700	169700	169700	436
243	20230718	163700	3640872400	169700	169700	169700	169700	0
244	20230718	163600	3640872400	169700	169700	169700	169700	0
245	20230718	163500	3640872400	169700	169700	169700	169700	0
246	20230718	163400	3640872400	169700	169700	169700	169700	0
247	20230718	163300	3640872400	169700	169700	169700	169700	0
248	20230718	163200	3640872400	169700	169700	169700	169700	0
249	20230718	163100	3640872400	169700	169700	169700	169700	0
250	20230718	163000	3640872400	169700	169700	169700	169700	0
251	20230718	162900	3640872400	169700	169700	169700	169700	0
252	20230718	162800	3640872400	169700	169700	169700	169700	0
253	20230718	162700	3640872400	169700	169700	169700	169700	0
254	20230718	162600	3640872400	169700	169700	169700	169700	0
255	20230718	162500	3640872400	169700	169700	169700	169700	0
256	20230718	162400	3640872400	169700	169700	169700	169700	0
257	20230718	162300	3640872400	169700	169700	169700	169700	0
258	20230718	162200	3640872400	169700	169700	169700	169700	0
259	20230718	162100	3640872400	169700	169700	169700	169700	0
260	20230718	162000	3640872400	169700	169700	169700	169700	0
261	20230718	161900	3640872400	169700	169700	169700	169700	0
262	20230718	161800	3640872400	169700	169700	169700	169700	0
263	20230718	161700	3640872400	169700	169700	169700	169700	0
264	20230718	161600	3640872400	169700	169700	169700	169700	0
265	20230718	161500	3640872400	169700	169700	169700	169700	0
266	20230718	161400	3640872400	169700	169700	169700	169700	0
267	20230718	161300	3640872400	169700	169700	169700	169700	0
268	20230718	161200	3640872400	169700	169700	169700	169700	0
269	20230718	161100	3640872400	169700	169700	169700	169700	0
270	20230718	161000	3640872400	169700	169700	169700	169700	0
271	20230718	160900	3640872400	169700	169700	169700	169700	0
272	20230718	160800	3640872400	169700	169700	169700	169700	436
273	20230718	160700	3640872400	169700	169700	169700	169700	0
274	20230718	160600	3640872400	169700	169700	169700	169700	0
275	20230718	160500	3640872400	169700	169700	169700	169700	0
276	20230718	160400	3640872400	169700	169700	169700	169700	0
277	20230718	160300	3640872400	169700	169700	169700	169700	0
278	20230718	160200	3640872400	169700	169700	169700	169700	0
279	20230718	160100	3640872400	169700	169700	169700	169700	0
280	20230718	160000	3640872400	169700	169700	169700	169700	0
281	20230718	155900	3640872400	169700	169700	169700	169700	0
282	20230718	155800	3640872400	169700	169700	169700	169700	0
283	20230718	155700	3640872400	169700	169700	169700	169700	0
284	20230718	155600	3640872400	169700	169700	169700	169700	0
285	20230718	155500	3640872400	169700	169700	169700	169700	0
286	20230718	155400	3640872400	169700	169700	169700	169700	0
287	20230718	155300	3640872400	169700	169700	169700	169700	0
288	20230718	155200	3640872400	169700	169700	169700	169700	0
289	20230718	155100	3640872400	169700	169700	169700	169700	0
290	20230718	155000	3640872400	169700	169700	169700	169700	0
291	20230718	154900	3640872400	169700	169700	169700	169700	0
292	20230718	154800	3640872400	169700	169700	169700	169700	0
293	20230718	154700	3640872400	169700	169700	169700	169700	0
294	20230718	154600	3640872400	169700	169700	169700	169700	0
295	20230718	154500	3640872400	169700	169700	169700	169700	0
296	20230718	154400	3640872400	169700	169700	169700	169700	0
297	20230718	154300	3640872400	169700	169700	169700	169700	0
298	20230718	154200	3640872400	169700	169700	169700	169700	0
299	20230718	154100	3640872400	169700	169700	169700	169700	0
300	20230718	154000	3640872400	169700	169700	169700	169700	0
301	20230718	153900	3640872400	169700	169700	169700	169700	0
302	20230718	153800	3640872400	169700	169700	169700	169700	436
303	20230718	153700	3640872400	169700	169700	169700	169700	0
304	20230718	153600	3640872400	169700	169700	169700	169700	0
305	20230718	153500	3640872400	169700	169700	169700	169700	0
306	20230718	153400	3640872400	169700	169700	169700	169700	0
307	20230718	153300	3640872400	169700	169700	169700	169700	0
308	20230718	153200	3640872400	169700	169700	169700	169700	0
309	20230718	153100	3640872400	169700	169700	169700	169700	0
310	20230718	153000	3640872400	169700	169700	169700	169700	436
311	20230718	152900	3566883200	169600	169600	169600	169600	0
312	20230718	152800	3566883200	169600	169600	169600	169600	0
313	20230718	152700	3566883200	169600	169600	169600	169600	0
314	20230718	152600	3566883200	169600	169600	169600	169600	0
315	20230718	152500	3566883200	169600	169600	169600	169600	0
316	20230718	152400	3566883200	169600	169600	169600	169600	0
317	20230718	152300	3566883200	169600	169600	169600	169600	0
318	20230718	152200	3566883200	169600	169600	169600	169600	0
319	20230718	152100	3566883200	169600	169600	169600	169600	0
320	20230718	152000	3566883200	169600	169600	169600	169600	0
321	20230718	151900	3566883200	169600	169800	169800	169600	40
322	20230718	151800	3560093000	169700	169500	169700	169500	298
323	20230718	151700	3509547100	169600	169500	169600	169500	48
324	20230718	151600	3501410900	169500	169600	169700	169500	115
325	20230718	151500	3481911800	169600	169700	169700	169600	65
326	20230718	151400	3470886900	169600	169600	169700	169600	73
327	20230718	151300	3458505700	169600	169600	169700	169600	55
328	20230718	151200	3449177000	169600	169700	169800	169600	110
329	20230718	151100	3430511600	169800	169800	169800	169700	24
330	20230718	151000	3426437000	169700	169700	169700	169700	33
331	20230718	150900	3420836900	169800	169900	169900	169700	99
332	20230718	150800	3404025300	169800	169900	170000	169800	85
333	20230718	150700	3389583500	169900	170000	170000	169900	16
334	20230718	150600	3386864500	169900	170000	170000	169900	121
335	20230718	150500	3366297200	170000	170000	170000	169900	139
336	20230718	150400	3342669500	170000	170000	170000	169900	105
337	20230718	150300	3324821500	169900	170000	170000	169900	108
338	20230718	150200	3306463500	169900	170000	170000	169900	125
339	20230718	150100	3285215900	170000	170100	170100	169900	127
340	20230718	150000	3263627200	170100	170100	170300	169900	119
341	20230718	145900	3243393100	170000	170000	170200	169900	104
342	20230718	145800	3225709000	170000	170000	170100	169900	68
343	20230718	145700	3214149300	169900	170000	170100	169900	69
344	20230718	145600	3202419500	169900	170000	170100	169900	96
345	20230718	145500	3186100900	170000	169900	170100	169900	97
346	20230718	145400	3169612600	170000	170100	170100	169900	93
347	20230718	145300	3153803900	170100	170000	170100	169900	99
348	20230718	145200	3136974600	170000	170000	170100	169900	92
349	20230718	145100	3121336600	170100	170000	170100	169900	67
350	20230718	145000	3109947300	169900	170000	170000	169900	118
351	20230718	144900	3089891600	170000	170000	170000	169900	50
352	20230718	144800	3081392200	169900	170100	170200	169900	94
353	20230718	144700	3065409800	170100	170100	170100	169900	83
354	20230718	144600	3051297700	170000	170000	170200	169900	106
355	20230718	144500	3033276500	170200	170000	170300	169900	73
356	20230718	144400	3020864400	169900	170000	170300	169900	332
357	20230718	144300	2964401400	169900	170000	170000	169900	8
358	20230718	144200	2963041600	169900	169900	170000	169900	26
359	20230718	144100	2958622800	170000	169900	170000	169900	341
360	20230718	144000	2900656300	169900	170000	170000	169900	16
361	20230718	143900	2897937200	169900	170000	170000	169900	25
362	20230718	143800	2893688400	169900	170000	170000	169900	25
363	20230718	143700	2889439600	170000	170000	170100	169900	20
364	20230718	143600	2886040100	170100	170300	170300	170000	81
365	20230718	143500	2872259100	170100	169900	170300	169900	345
366	20230718	143400	2813591500	169900	170000	170000	169900	17
367	20230718	143300	2810702500	169900	170000	170000	169900	18
368	20230718	143200	2807643500	169900	170000	170000	169900	32
369	20230718	143100	2802203900	170000	170300	170300	169900	69
370	20230718	143000	2790468000	170200	170000	170200	169900	333
371	20230718	142900	2733851000	169900	169900	170000	169900	29
372	20230718	142800	2728923300	169900	169900	170000	169900	36
373	20230718	142700	2722806200	169900	169900	170000	169900	12
374	20230718	142600	2720767300	170000	170200	170200	169900	30
375	20230718	142500	2715665400	170300	170000	170400	169900	39
376	20230718	142400	2709026100	170000	169900	170100	169800	390
377	20230718	142300	2642724800	170000	169800	170100	169700	759
378	20230718	142200	2513735300	170000	169700	170000	169700	66
379	20230718	142100	2502534800	170000	169900	170000	169700	853
380	20230718	142000	2357561100	169800	169900	169900	169800	18
381	20230718	141900	2354503500	169800	169900	169900	169800	36
382	20230718	141800	2348390000	169900	169900	169900	169800	21
383	20230718	141700	2344823100	169900	170300	170300	169800	387
384	20230718	141600	2278999800	170400	170300	170400	170300	20
385	20230718	141500	2275593200	170400	170300	170400	170300	29
386	20230718	141400	2270653100	170400	170300	170400	170300	26
387	20230718	141300	2266224200	170400	170400	170400	170400	1
388	20230718	141200	2266053800	170400	170200	170400	170200	60
389	20230718	141100	2255834600	170200	170300	170300	170200	15
390	20230718	141000	2253280800	170300	170200	170300	170200	23
391	20230718	140900	2249364400	170200	170000	170200	169900	186
392	20230718	140800	2217739200	170000	169900	170000	169900	7
393	20230718	140700	2216549300	170000	169900	170000	169900	25
394	20230718	140600	2212301000	169900	170000	170000	169900	10
395	20230718	140500	2210601400	169900	170000	170000	169900	14
396	20230718	140400	2208222200	169900	169900	169900	169900	72
397	20230718	140300	2195989400	169900	169900	170000	169900	19
398	20230718	140200	2192760500	170000	170000	170000	169900	21
399	20230718	140100	2189191700	170000	169900	170000	169900	17
400	20230718	140000	2186302400	169900	169900	170000	169800	95
401	20230718	135900	2170161700	169900	170000	170000	169900	150
402	20230718	135800	2144662100	170000	170000	170000	169900	22
403	20230718	135700	2140923400	169900	170400	170400	169900	272
404	20230718	135600	2094672100	170300	170300	170400	170300	19
405	20230718	135500	2091435700	170300	170200	170400	170200	48
406	20230718	135400	2083262000	170200	170200	170200	170200	4
407	20230718	135300	2082581200	170300	170100	170300	170100	17
408	20230718	135200	2079688600	170300	170000	170300	170000	393
409	20230718	135100	2012870500	170300	170000	170300	169900	605
410	20230718	135000	1910002400	170000	170000	170200	169900	856
411	20230718	134900	1764473400	169900	169900	170000	169900	26
412	20230718	134800	1760054100	170000	169900	170000	169900	21
413	20230718	134700	1756485100	169900	170000	170000	169900	23
414	20230718	134600	1752575400	170000	170000	170000	169900	26
415	20230718	134500	1748157100	170000	169900	170000	169900	15
416	20230718	134400	1745607800	170000	169900	170000	169900	24
417	20230718	134300	1741528500	169900	170000	170000	169900	21
418	20230718	134200	1737959700	170000	169900	170000	169900	27
419	20230718	134100	1733370500	170000	170000	170000	169900	19
420	20230718	134000	1730141600	169900	169900	169900	169900	3
421	20230718	133900	1729631900	170000	169900	170000	169900	20
422	20230718	133800	1726233400	170000	169900	170000	169900	11
423	20230718	133700	1724363800	170000	169900	170000	169900	21
424	20230718	133600	1720795200	169900	169900	170000	169900	17
425	20230718	133500	1717906800	169900	169900	170000	169800	137
426	20230718	133400	1694630800	169900	169900	170000	169900	21
427	20230718	133300	1691062300	170000	170000	170000	169900	20
428	20230718	133200	1687662700	169900	169900	170000	169900	22
429	20230718	133100	1683924300	169900	169900	170000	169900	8
430	20230718	133000	1682564800	169900	169800	169900	169800	35
431	20230718	132900	1676620200	169900	169900	169900	169800	47
432	20230718	132800	1668636000	169900	170000	170000	169900	39
433	20230718	132700	1662009700	169900	169900	170000	169900	41
434	20230718	132600	1655042100	169900	170000	170000	169900	5
435	20230718	132500	1654192400	170000	169900	170000	169900	21
436	20230718	132400	1650623900	170000	169900	170000	169900	9
437	20230718	132300	1649094200	169900	170000	170000	169900	16
438	20230718	132200	1646375100	170000	170000	170000	169900	35
439	20230718	132100	1640426300	169900	169900	170000	169900	6
440	20230718	132000	1639406800	169900	170000	170000	169900	22
441	20230718	131900	1635668200	169900	169900	170000	169900	13
442	20230718	131800	1633458800	170000	170000	170000	169900	23
443	20230718	131700	1629550200	170000	170000	170000	169900	10
444	20230718	131600	1627850600	169900	169900	169900	169900	14
445	20230718	131500	1625472000	169900	169900	170000	169900	512
446	20230718	131400	1538433400	170000	169900	170000	169900	11
447	20230718	131300	1536563800	169900	170000	170000	169900	39
448	20230718	131200	1529936200	170000	170000	170000	169900	34
449	20230718	131100	1524156500	170000	169900	170000	169900	29
450	20230718	131000	1519227800	170000	170000	170000	169900	33
451	20230718	130900	1513618100	170000	169900	170000	169900	21
452	20230718	130800	1510049700	169900	169900	169900	169900	4
453	20230718	130700	1509370100	170000	169900	170000	169900	8
454	20230718	130600	1508010600	169900	170000	170000	169900	16
455	20230718	130500	1505292000	170000	169900	170000	169900	6
456	20230718	130400	1504272500	170000	170000	170200	169900	1032
457	20230718	130300	1328828000	169900	170200	170200	169900	141
458	20230718	130200	1304851700	170100	170000	170100	170000	96
459	20230718	130100	1288523300	170000	170100	170100	170000	7
460	20230718	130000	1287333200	170000	170100	170100	170000	27
461	20230718	125900	1282741300	170000	169900	170100	169900	94
462	20230718	125800	1266761000	169900	169900	169900	169900	5
463	20230718	125700	1265911500	169900	169900	170000	169900	15
464	20230718	125600	1263362900	170000	170000	170000	169900	17
465	20230718	125500	1260473400	169900	169900	170000	169900	131
466	20230718	125400	1238205000	169900	169900	169900	169900	5
467	20230718	125300	1237355500	169800	169800	169900	169800	96
468	20230718	125200	1221048400	169800	169800	169800	169700	21
469	20230718	125100	1217484000	169800	169800	169900	169700	30
470	20230718	125000	1212390300	169700	169800	169800	169700	18
471	20230718	124900	1209334200	169800	169900	169900	169800	7
472	20230718	124800	1208145300	169900	169900	169900	169800	14
473	20230718	124700	1205767000	169900	170000	170000	169900	5
474	20230718	124600	1204917400	169900	169900	169900	169800	8
475	20230718	124500	1203558500	169900	169700	170000	169700	41
476	20230718	124400	1196593300	169800	169800	169800	169700	186
477	20230718	124300	1165010900	169700	169700	169700	169700	15
478	20230718	124200	1162465400	169800	169700	169800	169700	13
479	20230718	124100	1160258400	169800	169700	169800	169700	20
480	20230718	124000	1156863900	169800	169700	169800	169700	6
481	20230718	123900	1155845600	169700	169800	169800	169700	4
482	20230718	123800	1155166700	169700	169800	169800	169700	16
483	20230718	123700	1152451400	169700	169700	169700	169700	3
484	20230718	123600	1151942300	169700	169700	169700	169700	17
485	20230718	123500	1149057400	169800	169700	169800	169700	5
486	20230718	123400	1148208800	169700	169900	169900	169700	61
487	20230718	123300	1137851200	169900	169800	169900	169800	5
488	20230718	123200	1137002100	169800	169800	169800	169800	3
489	20230718	123100	1136492700	169800	169900	169900	169800	23
490	20230718	123000	1132586800	169800	169800	169800	169800	7
491	20230718	122900	1131398200	169800	169900	169900	169800	14
492	20230718	122800	1129020900	169900	169800	169900	169800	9
493	20230718	122700	1127492300	169900	169800	169900	169800	17
494	20230718	122600	1124605600	169800	169900	169900	169800	14
495	20230718	122500	1122227500	169800	169900	169900	169800	7
496	20230718	122400	1121038500	169800	169900	169900	169800	15
497	20230718	122300	1118491400	169800	169900	169900	169800	5
498	20230718	122200	1117642300	169800	169900	169900	169800	17
499	20230718	122100	1114755600	169800	169800	169800	169800	3
500	20230718	122000	1114246200	169800	170000	170000	169800	8
501	20230718	121900	1112887300	170000	169900	170000	169800	37
502	20230718	121800	1106600500	169800	169800	169800	169800	5
503	20230718	121700	1105751500	169800	169800	169800	169800	14
504	20230718	121600	1103374300	169800	169900	169900	169800	5
505	20230718	121500	1102525100	169800	169900	170000	169800	34
506	20230718	121400	1096748800	169900	169900	169900	169900	4
507	20230718	121300	1096069200	170000	169900	170000	169900	17
508	20230718	121200	1093180700	170000	169900	170000	169900	9
509	20230718	121100	1091651100	170000	169900	170000	169900	9
510	20230718	121000	1090121400	170000	170000	170100	170000	28
511	20230718	120900	1085359500	170100	170000	170100	170000	8
512	20230718	120800	1083999400	170000	170100	170100	169900	14
513	20230718	120700	1081620500	170000	169900	170000	169900	10
514	20230718	120600	1079920800	169900	169900	169900	169900	16
515	20230718	120500	1077202400	169900	170000	170000	169900	130
516	20230718	120400	1055102700	169900	170000	170000	169900	12
517	20230718	120300	1053063100	170000	170100	170100	170000	21
518	20230718	120200	1049492100	170100	170100	170100	170100	5
519	20230718	120100	1048641600	170100	170100	170200	170100	27
520	20230718	120000	1044048200	170200	170100	170200	170100	5
521	20230718	115900	1043197500	170100	170200	170200	170100	29
522	20230718	115800	1038263500	170200	170100	170200	170100	7
523	20230718	115700	1037072500	170100	170100	170100	170100	9
524	20230718	115600	1035541600	170100	170100	170200	170100	20
525	20230718	115500	1032139400	170100	170100	170100	170100	4
526	20230718	115400	1031459000	170100	169900	170100	169900	45
527	20230718	115300	1023808300	170000	170000	170000	169900	5
528	20230718	115200	1022958400	169900	169900	170000	169900	40
529	20230718	115100	1016160000	169900	170100	170100	169900	4
530	20230718	115000	1015480200	170000	170100	170100	169900	47
531	20230718	114900	1007490600	170000	170100	170100	170000	9
532	20230718	114800	1005960500	170000	170000	170000	170000	4
533	20230718	114700	1005280500	170000	170000	170000	170000	17
534	20230718	114600	1002390500	170000	169900	170000	169900	16
535	20230718	114500	999670800	170000	169900	170000	169900	22
536	20230718	114400	995932000	169900	169900	170100	169900	25
537	20230718	114300	991682200	170000	169900	170000	169900	12
538	20230718	114200	989643300	170000	169900	170000	169900	10
539	20230718	114100	987943700	170000	170000	170000	170000	2
540	20230718	114000	987603700	170000	170100	170100	170000	66
541	20230718	113900	976378000	170200	170100	170200	170100	9
542	20230718	113800	974846500	170100	170100	170100	170000	88
543	20230718	113700	959878800	170000	169900	170100	169900	109
544	20230718	113600	941348700	169900	169900	169900	169900	13
545	20230718	113500	939140000	170000	169900	170000	169900	9
546	20230718	113400	937610800	169900	170000	170000	169900	5
547	20230718	113300	936761200	169900	169900	169900	169900	13
548	20230718	113200	934552500	169900	169900	169900	169900	7
549	20230718	113100	933363200	169900	169800	169900	169800	16
550	20230718	113000	930645200	169900	169800	169900	169800	96
551	20230718	112900	914338400	169800	169800	169800	169800	11
552	20230718	112800	912470600	169800	169900	169900	169800	7
553	20230718	112700	911281800	170000	169800	170000	169800	11
554	20230718	112600	909412600	169900	169900	169900	169700	42
555	20230718	112500	902278500	169800	169700	169800	169700	88
556	20230718	112400	887343100	169700	169700	169700	169600	5
557	20230718	112300	886494900	169600	169600	169600	169600	6
558	20230718	112200	885477300	169600	169700	169700	169600	4
559	20230718	112100	884798800	169600	169700	169700	169600	4
560	20230718	112000	884120300	169600	169600	169600	169600	5
561	20230718	111900	883272300	169600	169700	169700	169600	4
562	20230718	111800	882593800	169600	169800	169800	169600	32
563	20230718	111700	877161000	169800	170000	170000	169800	46
564	20230718	111600	869345800	169900	170100	170100	169800	20
565	20230718	111500	865946700	170000	169500	170000	169500	180
566	20230718	111400	835406400	169600	169500	169600	169500	61
567	20230718	111300	825061100	169500	169600	169600	169500	5
568	20230718	111200	824213500	169500	169600	169600	169500	5
569	20230718	111100	823365900	169600	169600	169600	169500	8
570	20230718	111000	822009500	169500	169500	169500	169500	4
571	20230718	110900	821331500	169500	169600	169600	169500	11
572	20230718	110800	819466300	169500	169600	169600	169500	5
573	20230718	110700	818618600	169500	169500	169500	169500	5
574	20230718	110600	817771100	169500	169500	169500	169500	3
575	20230718	110500	817262600	169600	169500	169600	169500	20
576	20230718	110400	813871700	169500	169600	169600	169500	4
577	20230718	110300	813193600	169500	169500	169500	169500	5
578	20230718	110200	812346100	169500	169500	169500	169500	5
579	20230718	110100	811498600	169500	169600	169600	169500	10
580	20230718	110000	809803300	169600	169500	169600	169500	10
581	20230718	105900	808107600	169500	169600	169600	169500	5
582	20230718	105800	807260000	169500	169500	169500	169500	4
583	20230718	105700	806582000	169500	169600	169600	169500	22
584	20230718	105600	802852700	169600	169600	169600	169500	7
585	20230718	105500	801665800	169600	169600	169700	169600	8
586	20230718	105400	800308900	169600	169600	169600	169600	3
587	20230718	105300	799800100	169600	169600	169700	169600	89
588	20230718	105200	784705100	169600	169600	169600	169600	43
589	20230718	105100	777412300	169500	169500	169500	169500	29
590	20230718	105000	772496800	169600	169600	169600	169500	9
591	20230718	104900	770970500	169600	170200	170200	169600	674
592	20230718	104800	656365600	170200	170200	170200	170200	5
593	20230718	104700	655514600	170200	170100	170200	170100	2
594	20230718	104600	655174300	170100	170100	170100	170100	1
595	20230718	104500	655004200	170200	170200	170200	170200	171
596	20230718	104400	625900000	170200	170200	170200	170200	0
597	20230718	104300	625900000	170200	170100	170200	170100	10
598	20230718	104200	624198100	170200	170200	170200	170100	3
599	20230718	104100	623687600	170200	170200	170200	170200	2
600	20230718	104000	623347200	170200	170200	170200	170200	43
601	20230718	103900	616028600	170200	170200	170200	170200	25
602	20230718	103800	611773600	170200	170600	170600	170200	382
603	20230718	103700	546668600	170700	170700	170700	170700	4
604	20230718	103600	545985800	170700	170700	170700	170700	1
605	20230718	103500	545815100	170700	170700	170700	170700	1
606	20230718	103400	545644400	170600	170600	170600	170600	0
607	20230718	103300	545644400	170600	170700	170700	170600	8
608	20230718	103200	544278900	170700	170700	170700	170700	2
609	20230718	103100	543937500	170700	170600	170700	170600	7
610	20230718	103000	542743200	170700	170700	170700	170700	57
611	20230718	102900	533013300	170800	171000	171000	170800	79
612	20230718	102800	519519900	171000	171000	171000	170900	243
613	20230718	102700	477969200	171100	171100	171100	171100	0
614	20230718	102600	477969200	171100	171100	171100	171000	10
615	20230718	102500	476258800	171000	171000	171000	171000	1
616	20230718	102400	476087800	171100	171100	171100	171100	0
617	20230718	102300	476087800	171100	171100	171100	171100	1
618	20230718	102200	475916700	171100	171100	171100	171000	21
619	20230718	102100	472323700	171100	171100	171100	171100	7
620	20230718	102000	471126000	171100	171100	171100	171100	1
621	20230718	101900	470954900	171000	171000	171000	171000	14
622	20230718	101800	468560900	171000	171000	171000	171000	30
623	20230718	101700	463430900	170900	170900	170900	170900	1
624	20230718	101600	463260000	171000	171100	171100	171000	55
625	20230718	101500	453854800	171000	171000	171000	171000	2
626	20230718	101400	453512800	171100	171000	171100	171000	2
627	20230718	101300	453170700	171100	171100	171100	171100	1
628	20230718	101200	452999600	171100	171100	171100	171100	7
629	20230718	101100	451801900	171000	170900	171100	170900	629
630	20230718	101000	344287200	170900	170900	170900	170900	89
631	20230718	100900	329077100	170900	170800	170900	170800	8
632	20230718	100800	327710000	170800	170800	170800	170800	6
633	20230718	100700	326685200	170900	170900	170900	170900	1
634	20230718	100600	326514300	170800	170800	170800	170800	1
635	20230718	100500	326343500	170800	170700	170800	170700	31
636	20230718	100400	321051300	170600	170600	170600	170600	0
637	20230718	100300	321051300	170600	170600	170600	170600	0
638	20230718	100200	321051300	170600	170700	170700	170600	3
639	20230718	100100	320539400	170600	170900	170900	170600	19
640	20230718	100000	317297700	170800	170600	170800	170600	9
641	20230718	095900	315762100	170600	170600	170600	170600	14
642	20230718	095800	313373700	170800	170700	170900	170700	38
643	20230718	095700	306885800	170700	170600	170700	170600	31
644	20230718	095600	301597100	170600	170700	170700	170600	7
645	20230718	095500	300402300	170600	170600	170600	170600	10
646	20230718	095400	298696300	170600	170500	170700	170500	28
647	20230718	095300	293919300	170500	170500	170500	170500	27
648	20230718	095200	289315800	170500	170700	170700	170400	132
649	20230718	095100	266805100	170700	170800	170800	170700	69
650	20230718	095000	255020000	170800	170800	170800	170800	25
651	20230718	094900	250750000	170900	170900	170900	170900	103
652	20230718	094800	233147300	170800	170900	171000	170800	105
653	20230718	094700	215207600	170900	171000	171000	170900	134
654	20230718	094600	192296000	171200	171200	171200	171200	0
655	20230718	094500	192296000	171200	171100	171200	171100	2
656	20230718	094400	191953700	171200	171100	171200	171100	29
657	20230718	094300	186991200	171100	171100	171100	171100	1
658	20230718	094200	186820100	171000	171000	171000	171000	1
659	20230718	094100	186649100	171000	171000	171100	171000	26
660	20230718	094000	182202500	171300	171000	171300	171000	117
661	20230718	093900	162189800	171100	171100	171100	171100	25
662	20230718	093800	157912300	171100	171100	171100	171100	25
663	20230718	093700	153634800	171100	171000	171100	171000	28
664	20230718	093600	148844100	171000	171200	171200	171000	59
665	20230718	093500	138745800	171200	171600	171600	171200	16
666	20230718	093400	136005800	171600	171500	171600	171500	38
667	20230718	093300	129488700	171500	171500	171500	171500	0
668	20230718	093200	129488700	171500	171500	171500	171500	0
669	20230718	093100	129488700	171500	171600	171600	171500	19
670	20230718	093000	126229900	171600	171600	171600	171500	55
671	20230718	092900	116795600	171500	171500	171500	171500	24
672	20230718	092800	112679600	171000	171000	171000	171000	0
673	20230718	092700	112679600	171000	171000	171000	171000	0
674	20230718	092600	112679600	171000	170800	171100	170800	72
675	20230718	092500	100367000	170800	171100	171100	170800	122
676	20230718	092400	79507600	171100	171100	171100	171100	42
677	20230718	092300	72321400	171700	171700	171700	171700	1
678	20230718	092200	72149700	171700	171700	171700	171700	45
679	20230718	092100	64423200	171800	171800	171800	171800	1
680	20230718	092000	64251400	171700	171100	171700	171100	40
681	20230718	091900	57393000	171700	171700	171700	171700	0
682	20230718	091800	57393000	171700	171700	171700	171700	3
683	20230718	091700	56877900	171100	171100	171100	171100	6
684	20230718	091600	55851300	171000	171000	171000	171000	9
685	20230718	091500	54312300	171200	171100	171200	171100	25
686	20230718	091400	50032400	171100	171100	171100	171100	14
687	20230718	091300	47637000	171200	171400	171400	171200	8
688	20230718	091200	46267200	171400	171400	171400	171400	2
689	20230718	091100	45924400	171500	171500	171500	171500	1
690	20230718	091000	45752900	171500	171500	171500	171500	13
691	20230718	090900	43523400	171500	171500	171500	171500	0
692	20230718	090800	43523400	171500	171500	171500	171500	0
693	20230718	090700	43523400	171500	171800	171800	171500	10
694	20230718	090600	41807500	171800	172100	172300	171800	41
695	20230718	090500	34755000	172100	172100	172300	172100	10
696	20230718	090400	33033000	172100	172300	172400	172100	16
697	20230718	090300	30275300	172300	172000	172500	172000	63
698	20230718	090200	19425700	172100	171300	172100	171300	19
699	20230718	090100	16166600	171200	171200	171200	171200	12
700	20230718	090000	14112200	172100	172100	172100	172100	82