KissMeData/280360/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202500	623559000	98600	98600	98600	98600	152
3	20230721	202400	623559000	98600	98600	98600	98600	0
4	20230721	202300	623559000	98600	98600	98600	98600	0
5	20230721	202200	623559000	98600	98600	98600	98600	0
6	20230721	202100	623559000	98600	98600	98600	98600	0
7	20230721	202000	623559000	98600	98600	98600	98600	0
8	20230721	201900	623559000	98600	98600	98600	98600	0
9	20230721	201800	623559000	98600	98600	98600	98600	0
10	20230721	201700	623559000	98600	98600	98600	98600	0
11	20230721	201600	623559000	98600	98600	98600	98600	0
12	20230721	201500	623559000	98600	98600	98600	98600	0
13	20230721	201400	623559000	98600	98600	98600	98600	0
14	20230721	201300	623559000	98600	98600	98600	98600	0
15	20230721	201200	623559000	98600	98600	98600	98600	0
16	20230721	201100	623559000	98600	98600	98600	98600	0
17	20230721	201000	623559000	98600	98600	98600	98600	0
18	20230721	200900	623559000	98600	98600	98600	98600	0
19	20230721	200800	623559000	98600	98600	98600	98600	0
20	20230721	200700	623559000	98600	98600	98600	98600	0
21	20230721	200600	623559000	98600	98600	98600	98600	0
22	20230721	200500	623559000	98600	98600	98600	98600	0
23	20230721	200400	623559000	98600	98600	98600	98600	0
24	20230721	200300	623559000	98600	98600	98600	98600	0
25	20230721	200200	623559000	98600	98600	98600	98600	0
26	20230721	200100	623559000	98600	98600	98600	98600	0
27	20230721	200000	623559000	98600	98600	98600	98600	0
28	20230721	195900	623559000	98600	98600	98600	98600	0
29	20230721	195800	623559000	98600	98600	98600	98600	0
30	20230721	195700	623559000	98600	98600	98600	98600	0
31	20230721	195600	623559000	98600	98600	98600	98600	0
32	20230721	195500	623559000	98600	98600	98600	98600	152
33	20230721	195400	623559000	98600	98600	98600	98600	0
34	20230721	195300	623559000	98600	98600	98600	98600	0
35	20230721	195200	623559000	98600	98600	98600	98600	0
36	20230721	195100	623559000	98600	98600	98600	98600	0
37	20230721	195000	623559000	98600	98600	98600	98600	0
38	20230721	194900	623559000	98600	98600	98600	98600	0
39	20230721	194800	623559000	98600	98600	98600	98600	0
40	20230721	194700	623559000	98600	98600	98600	98600	0
41	20230721	194600	623559000	98600	98600	98600	98600	0
42	20230721	194500	623559000	98600	98600	98600	98600	0
43	20230721	194400	623559000	98600	98600	98600	98600	0
44	20230721	194300	623559000	98600	98600	98600	98600	0
45	20230721	194200	623559000	98600	98600	98600	98600	0
46	20230721	194100	623559000	98600	98600	98600	98600	0
47	20230721	194000	623559000	98600	98600	98600	98600	0
48	20230721	193900	623559000	98600	98600	98600	98600	0
49	20230721	193800	623559000	98600	98600	98600	98600	0
50	20230721	193700	623559000	98600	98600	98600	98600	0
51	20230721	193600	623559000	98600	98600	98600	98600	0
52	20230721	193500	623559000	98600	98600	98600	98600	0
53	20230721	193400	623559000	98600	98600	98600	98600	0
54	20230721	193300	623559000	98600	98600	98600	98600	0
55	20230721	193200	623559000	98600	98600	98600	98600	0
56	20230721	193100	623559000	98600	98600	98600	98600	0
57	20230721	193000	623559000	98600	98600	98600	98600	0
58	20230721	192900	623559000	98600	98600	98600	98600	0
59	20230721	192800	623559000	98600	98600	98600	98600	0
60	20230721	192700	623559000	98600	98600	98600	98600	0
61	20230721	192600	623559000	98600	98600	98600	98600	0
62	20230721	192500	623559000	98600	98600	98600	98600	152
63	20230721	192400	623559000	98600	98600	98600	98600	0
64	20230721	192300	623559000	98600	98600	98600	98600	0
65	20230721	192200	623559000	98600	98600	98600	98600	0
66	20230721	192100	623559000	98600	98600	98600	98600	0
67	20230721	192000	623559000	98600	98600	98600	98600	0
68	20230721	191900	623559000	98600	98600	98600	98600	0
69	20230721	191800	623559000	98600	98600	98600	98600	0
70	20230721	191700	623559000	98600	98600	98600	98600	0
71	20230721	191600	623559000	98600	98600	98600	98600	0
72	20230721	191500	623559000	98600	98600	98600	98600	0
73	20230721	191400	623559000	98600	98600	98600	98600	0
74	20230721	191300	623559000	98600	98600	98600	98600	0
75	20230721	191200	623559000	98600	98600	98600	98600	0
76	20230721	191100	623559000	98600	98600	98600	98600	0
77	20230721	191000	623559000	98600	98600	98600	98600	0
78	20230721	190900	623559000	98600	98600	98600	98600	0
79	20230721	190800	623559000	98600	98600	98600	98600	0
80	20230721	190700	623559000	98600	98600	98600	98600	0
81	20230721	190600	623559000	98600	98600	98600	98600	0
82	20230721	190500	623559000	98600	98600	98600	98600	0
83	20230721	190400	623559000	98600	98600	98600	98600	0
84	20230721	190300	623559000	98600	98600	98600	98600	0
85	20230721	190200	623559000	98600	98600	98600	98600	0
86	20230721	190100	623559000	98600	98600	98600	98600	0
87	20230721	190000	623559000	98600	98600	98600	98600	0
88	20230721	185900	623559000	98600	98600	98600	98600	0
89	20230721	185800	623559000	98600	98600	98600	98600	0
90	20230721	185700	623559000	98600	98600	98600	98600	0
91	20230721	185600	623559000	98600	98600	98600	98600	0
92	20230721	185500	623559000	98600	98600	98600	98600	152
93	20230721	185400	623559000	98600	98600	98600	98600	0
94	20230721	185300	623559000	98600	98600	98600	98600	0
95	20230721	185200	623559000	98600	98600	98600	98600	0
96	20230721	185100	623559000	98600	98600	98600	98600	0
97	20230721	185000	623559000	98600	98600	98600	98600	0
98	20230721	184900	623559000	98600	98600	98600	98600	0
99	20230721	184800	623559000	98600	98600	98600	98600	0
100	20230721	184700	623559000	98600	98600	98600	98600	0
101	20230721	184600	623559000	98600	98600	98600	98600	0
102	20230721	184500	623559000	98600	98600	98600	98600	0
103	20230721	184400	623559000	98600	98600	98600	98600	0
104	20230721	184300	623559000	98600	98600	98600	98600	0
105	20230721	184200	623559000	98600	98600	98600	98600	0
106	20230721	184100	623559000	98600	98600	98600	98600	0
107	20230721	184000	623559000	98600	98600	98600	98600	0
108	20230721	183900	623559000	98600	98600	98600	98600	0
109	20230721	183800	623559000	98600	98600	98600	98600	0
110	20230721	183700	623559000	98600	98600	98600	98600	0
111	20230721	183600	623559000	98600	98600	98600	98600	0
112	20230721	183500	623559000	98600	98600	98600	98600	0
113	20230721	183400	623559000	98600	98600	98600	98600	0
114	20230721	183300	623559000	98600	98600	98600	98600	0
115	20230721	183200	623559000	98600	98600	98600	98600	0
116	20230721	183100	623559000	98600	98600	98600	98600	0
117	20230721	183000	623559000	98600	98600	98600	98600	0
118	20230721	182900	623559000	98600	98600	98600	98600	0
119	20230721	182800	623559000	98600	98600	98600	98600	0
120	20230721	182700	623559000	98600	98600	98600	98600	0
121	20230721	182600	623559000	98600	98600	98600	98600	0
122	20230721	182500	623559000	98600	98600	98600	98600	152
123	20230721	182400	623559000	98600	98600	98600	98600	0
124	20230721	182300	623559000	98600	98600	98600	98600	0
125	20230721	182200	623559000	98600	98600	98600	98600	0
126	20230721	182100	623559000	98600	98600	98600	98600	0
127	20230721	182000	623559000	98600	98600	98600	98600	0
128	20230721	181900	623559000	98600	98600	98600	98600	0
129	20230721	181800	623559000	98600	98600	98600	98600	0
130	20230721	181700	623559000	98600	98600	98600	98600	0
131	20230721	181600	623559000	98600	98600	98600	98600	0
132	20230721	181500	623559000	98600	98600	98600	98600	0
133	20230721	181400	623559000	98600	98600	98600	98600	0
134	20230721	181300	623559000	98600	98600	98600	98600	0
135	20230721	181200	623559000	98600	98600	98600	98600	0
136	20230721	181100	623559000	98600	98600	98600	98600	0
137	20230721	181000	623559000	98600	98600	98600	98600	0
138	20230721	180900	623559000	98600	98600	98600	98600	0
139	20230721	180800	623559000	98600	98600	98600	98600	0
140	20230721	180700	623559000	98600	98600	98600	98600	0
141	20230721	180600	623559000	98600	98600	98600	98600	0
142	20230721	180500	623559000	98600	98600	98600	98600	0
143	20230721	180400	623559000	98600	98600	98600	98600	0
144	20230721	180300	623559000	98600	98600	98600	98600	0
145	20230721	180200	623559000	98600	98600	98600	98600	0
146	20230721	180100	623559000	98600	98600	98600	98600	0
147	20230721	180000	623559000	98600	98600	98600	98600	0
148	20230721	175900	623559000	98600	98600	98600	98600	0
149	20230721	175800	623559000	98600	98600	98600	98600	0
150	20230721	175700	623559000	98600	98600	98600	98600	0
151	20230721	175600	623559000	98600	98600	98600	98600	0
152	20230721	175500	623559000	98600	98600	98600	98600	152
153	20230721	175400	623559000	98600	98600	98600	98600	0
154	20230721	175300	623559000	98600	98600	98600	98600	0
155	20230721	175200	623559000	98600	98600	98600	98600	0
156	20230721	175100	623559000	98600	98600	98600	98600	0
157	20230721	175000	623559000	98600	98600	98600	98600	0
158	20230721	174900	623559000	98600	98600	98600	98600	0
159	20230721	174800	623559000	98600	98600	98600	98600	0
160	20230721	174700	623559000	98600	98600	98600	98600	0
161	20230721	174600	623559000	98600	98600	98600	98600	0
162	20230721	174500	623559000	98600	98600	98600	98600	0
163	20230721	174400	623559000	98600	98600	98600	98600	0
164	20230721	174300	623559000	98600	98600	98600	98600	0
165	20230721	174200	623559000	98600	98600	98600	98600	0
166	20230721	174100	623559000	98600	98600	98600	98600	0
167	20230721	174000	623559000	98600	98600	98600	98600	0
168	20230721	173900	623559000	98600	98600	98600	98600	0
169	20230721	173800	623559000	98600	98600	98600	98600	0
170	20230721	173700	623559000	98600	98600	98600	98600	0
171	20230721	173600	623559000	98600	98600	98600	98600	0
172	20230721	173500	623559000	98600	98600	98600	98600	0
173	20230721	173400	623559000	98600	98600	98600	98600	0
174	20230721	173300	623559000	98600	98600	98600	98600	0
175	20230721	173200	623559000	98600	98600	98600	98600	0
176	20230721	173100	623559000	98600	98600	98600	98600	0
177	20230721	173000	623559000	98600	98600	98600	98600	0
178	20230721	172900	623559000	98600	98600	98600	98600	0
179	20230721	172800	623559000	98600	98600	98600	98600	0
180	20230721	172700	623559000	98600	98600	98600	98600	0
181	20230721	172600	623559000	98600	98600	98600	98600	0
182	20230721	172500	623559000	98600	98600	98600	98600	152
183	20230721	172400	623559000	98600	98600	98600	98600	0
184	20230721	172300	623559000	98600	98600	98600	98600	0
185	20230721	172200	623559000	98600	98600	98600	98600	0
186	20230721	172100	623559000	98600	98600	98600	98600	0
187	20230721	172000	623559000	98600	98600	98600	98600	0
188	20230721	171900	623559000	98600	98600	98600	98600	0
189	20230721	171800	623559000	98600	98600	98600	98600	0
190	20230721	171700	623559000	98600	98600	98600	98600	0
191	20230721	171600	623559000	98600	98600	98600	98600	0
192	20230721	171500	623559000	98600	98600	98600	98600	0
193	20230721	171400	623559000	98600	98600	98600	98600	0
194	20230721	171300	623559000	98600	98600	98600	98600	0
195	20230721	171200	623559000	98600	98600	98600	98600	0
196	20230721	171100	623559000	98600	98600	98600	98600	0
197	20230721	171000	623559000	98600	98600	98600	98600	0
198	20230721	170900	623559000	98600	98600	98600	98600	0
199	20230721	170800	623559000	98600	98600	98600	98600	0
200	20230721	170700	623559000	98600	98600	98600	98600	0
201	20230721	170600	623559000	98600	98600	98600	98600	0
202	20230721	170500	623559000	98600	98600	98600	98600	0
203	20230721	170400	623559000	98600	98600	98600	98600	0
204	20230721	170300	623559000	98600	98600	98600	98600	0
205	20230721	170200	623559000	98600	98600	98600	98600	0
206	20230721	170100	623559000	98600	98600	98600	98600	0
207	20230721	170000	623559000	98600	98600	98600	98600	0
208	20230721	165900	623559000	98600	98600	98600	98600	0
209	20230721	165800	623559000	98600	98600	98600	98600	0
210	20230721	165700	623559000	98600	98600	98600	98600	0
211	20230721	165600	623559000	98600	98600	98600	98600	0
212	20230721	165500	623559000	98600	98600	98600	98600	152
213	20230721	165400	623559000	98600	98600	98600	98600	0
214	20230721	165300	623559000	98600	98600	98600	98600	0
215	20230721	165200	623559000	98600	98600	98600	98600	0
216	20230721	165100	623559000	98600	98600	98600	98600	0
217	20230721	165000	623559000	98600	98600	98600	98600	0
218	20230721	164900	623559000	98600	98600	98600	98600	0
219	20230721	164800	623559000	98600	98600	98600	98600	0
220	20230721	164700	623559000	98600	98600	98600	98600	0
221	20230721	164600	623559000	98600	98600	98600	98600	0
222	20230721	164500	623559000	98600	98600	98600	98600	0
223	20230721	164400	623559000	98600	98600	98600	98600	0
224	20230721	164300	623559000	98600	98600	98600	98600	0
225	20230721	164200	623559000	98600	98600	98600	98600	0
226	20230721	164100	623559000	98600	98600	98600	98600	0
227	20230721	164000	623559000	98600	98600	98600	98600	0
228	20230721	163900	623559000	98600	98600	98600	98600	0
229	20230721	163800	623559000	98600	98600	98600	98600	0
230	20230721	163700	623559000	98600	98600	98600	98600	0
231	20230721	163600	623559000	98600	98600	98600	98600	0
232	20230721	163500	623559000	98600	98600	98600	98600	0
233	20230721	163400	623559000	98600	98600	98600	98600	0
234	20230721	163300	623559000	98600	98600	98600	98600	0
235	20230721	163200	623559000	98600	98600	98600	98600	0
236	20230721	163100	623559000	98600	98600	98600	98600	0
237	20230721	163000	623559000	98600	98600	98600	98600	0
238	20230721	162900	623559000	98600	98600	98600	98600	0
239	20230721	162800	623559000	98600	98600	98600	98600	0
240	20230721	162700	623559000	98600	98600	98600	98600	0
241	20230721	162600	623559000	98600	98600	98600	98600	0
242	20230721	162500	623559000	98600	98600	98600	98600	152
243	20230721	162400	623559000	98600	98600	98600	98600	0
244	20230721	162300	623559000	98600	98600	98600	98600	0
245	20230721	162200	623559000	98600	98600	98600	98600	0
246	20230721	162100	623559000	98600	98600	98600	98600	0
247	20230721	162000	623559000	98600	98600	98600	98600	0
248	20230721	161900	623559000	98600	98600	98600	98600	0
249	20230721	161800	623559000	98600	98600	98600	98600	0
250	20230721	161700	623559000	98600	98600	98600	98600	0
251	20230721	161600	623559000	98600	98600	98600	98600	0
252	20230721	161500	623559000	98600	98600	98600	98600	0
253	20230721	161400	623559000	98600	98600	98600	98600	0
254	20230721	161300	623559000	98600	98600	98600	98600	0
255	20230721	161200	623559000	98600	98600	98600	98600	0
256	20230721	161100	623559000	98600	98600	98600	98600	0
257	20230721	161000	623559000	98600	98600	98600	98600	0
258	20230721	160900	623559000	98600	98600	98600	98600	0
259	20230721	160800	623559000	98600	98600	98600	98600	0
260	20230721	160700	623559000	98600	98600	98600	98600	0
261	20230721	160600	623559000	98600	98600	98600	98600	0
262	20230721	160500	623559000	98600	98600	98600	98600	0
263	20230721	160400	623559000	98600	98600	98600	98600	0
264	20230721	160300	623559000	98600	98600	98600	98600	0
265	20230721	160200	623559000	98600	98600	98600	98600	0
266	20230721	160100	623559000	98600	98600	98600	98600	0
267	20230721	160000	623559000	98600	98600	98600	98600	0
268	20230721	155900	623559000	98600	98600	98600	98600	0
269	20230721	155800	623559000	98600	98600	98600	98600	0
270	20230721	155700	623559000	98600	98600	98600	98600	0
271	20230721	155600	623559000	98600	98600	98600	98600	0
272	20230721	155500	623559000	98600	98600	98600	98600	152
273	20230721	155400	623559000	98600	98600	98600	98600	0
274	20230721	155300	623559000	98600	98600	98600	98600	0
275	20230721	155200	623559000	98600	98600	98600	98600	0
276	20230721	155100	623559000	98600	98600	98600	98600	0
277	20230721	155000	623559000	98600	98600	98600	98600	0
278	20230721	154900	623559000	98600	98600	98600	98600	0
279	20230721	154800	623559000	98600	98600	98600	98600	0
280	20230721	154700	623559000	98600	98600	98600	98600	0
281	20230721	154600	623559000	98600	98600	98600	98600	0
282	20230721	154500	623559000	98600	98600	98600	98600	0
283	20230721	154400	623559000	98600	98600	98600	98600	0
284	20230721	154300	623559000	98600	98600	98600	98600	0
285	20230721	154200	623559000	98600	98600	98600	98600	0
286	20230721	154100	623559000	98600	98600	98600	98600	0
287	20230721	154000	623559000	98600	98600	98600	98600	0
288	20230721	153900	623559000	98600	98600	98600	98600	0
289	20230721	153800	623559000	98600	98600	98600	98600	0
290	20230721	153700	623559000	98600	98600	98600	98600	0
291	20230721	153600	623559000	98600	98600	98600	98600	0
292	20230721	153500	623559000	98600	98600	98600	98600	0
293	20230721	153400	623559000	98600	98600	98600	98600	0
294	20230721	153300	623559000	98600	98600	98600	98600	0
295	20230721	153200	623559000	98600	98600	98600	98600	0
296	20230721	153100	623559000	98600	98600	98600	98600	0
297	20230721	153000	623559000	98600	98600	98600	98600	152
298	20230721	152900	608571800	98500	98500	98500	98500	0
299	20230721	152800	608571800	98500	98500	98500	98500	0
300	20230721	152700	608571800	98500	98500	98500	98500	0
301	20230721	152600	608571800	98500	98500	98500	98500	0
302	20230721	152500	608571800	98500	98500	98500	98500	0
303	20230721	152400	608571800	98500	98500	98500	98500	0
304	20230721	152300	608571800	98500	98500	98500	98500	0
305	20230721	152200	608571800	98500	98500	98500	98500	0
306	20230721	152100	608571800	98500	98500	98500	98500	0
307	20230721	152000	608571800	98500	98500	98500	98500	0
308	20230721	151900	608571800	98500	98600	98600	98500	244
309	20230721	151800	584535400	98600	98600	98600	98500	32
310	20230721	151700	581380400	98600	98500	98600	98500	26
311	20230721	151600	578817100	98600	98600	98600	98600	10
312	20230721	151500	577831100	98600	98600	98600	98600	29
313	20230721	151400	574971700	98500	98500	98500	98500	24
314	20230721	151300	572607700	98500	98600	98600	98500	117
315	20230721	151200	561071600	98600	98500	98600	98500	31
316	20230721	151100	558018000	98500	98500	98500	98500	0
317	20230721	151000	558018000	98500	98600	98600	98500	36
318	20230721	150900	554468500	98500	98500	98500	98500	0
319	20230721	150800	554468500	98500	98600	98600	98500	20
320	20230721	150700	552498000	98500	98600	98600	98500	20
321	20230721	150600	550526100	98600	98500	98600	98500	28
322	20230721	150500	547765400	98600	98600	98600	98500	19
323	20230721	150400	545892100	98600	98600	98600	98600	17
324	20230721	150300	544215900	98600	98600	98600	98600	5
325	20230721	150200	543722900	98600	98500	98600	98500	131
326	20230721	150100	530806400	98600	98600	98600	98600	18
327	20230721	150000	529031600	98500	98500	98500	98500	1
328	20230721	145900	528933100	98600	98600	98600	98500	48
329	20230721	145800	524200400	98600	98600	98600	98500	19
330	20230721	145700	522327100	98600	98600	98600	98600	33
331	20230721	145600	519073300	98600	98500	98600	98500	6
332	20230721	145500	518481800	98600	98500	98600	98500	18
333	20230721	145400	516707100	98500	98500	98500	98400	297
334	20230721	145300	487452700	98600	98600	98600	98600	17
335	20230721	145200	485776500	98600	98600	98600	98600	19
336	20230721	145100	483903100	98600	98600	98600	98600	18
337	20230721	145000	482128300	98500	98600	98600	98500	13
338	20230721	144900	480846600	98600	98600	98600	98500	18
339	20230721	144800	479071900	98600	98500	98600	98500	215
340	20230721	144700	457893900	98600	98600	98600	98500	30
341	20230721	144600	454936300	98600	98600	98600	98600	29
342	20230721	144500	452076900	98600	98600	98600	98600	20
343	20230721	144400	450104900	98600	98500	98600	98500	6
344	20230721	144300	449513400	98500	98600	98600	98500	19
345	20230721	144200	447640100	98600	98600	98600	98600	17
346	20230721	144100	445963900	98600	98600	98600	98600	5
347	20230721	144000	445470900	98600	98600	98600	98600	25
348	20230721	143900	443005900	98600	98600	98600	98600	18
349	20230721	143800	441231100	98600	98500	98600	98500	18
350	20230721	143700	439456400	98600	98600	98600	98600	18
351	20230721	143600	437681600	98600	98500	98600	98500	320
352	20230721	143500	406159000	98500	98600	98600	98500	27
353	20230721	143400	403497800	98600	98600	98600	98600	20
354	20230721	143300	401525800	98600	98600	98600	98500	11
355	20230721	143200	400441300	98500	98600	98600	98500	31
356	20230721	143100	397384800	98600	98600	98600	98600	19
357	20230721	143000	395511400	98500	98500	98500	98500	2
358	20230721	142900	395314400	98600	98600	98600	98600	21
359	20230721	142800	393243800	98600	98600	98600	98600	19
360	20230721	142700	391370400	98600	98600	98600	98500	19
361	20230721	142600	389497100	98600	98600	98600	98600	9
362	20230721	142500	388609700	98600	98600	98600	98600	25
363	20230721	142400	386144700	98600	98600	98600	98600	30
364	20230721	142300	383186700	98600	98600	98600	98600	20
365	20230721	142200	381214700	98500	98600	98600	98500	8
366	20230721	142100	380426100	98600	98600	98600	98600	17
367	20230721	142000	378749900	98500	98600	98600	98500	26
368	20230721	141900	376186400	98600	98600	98600	98600	19
369	20230721	141800	374313000	98600	98600	98600	98600	6
370	20230721	141700	373721400	98500	98600	98600	98500	11
371	20230721	141600	372637400	98500	98600	98600	98500	32
372	20230721	141500	369482300	98600	98600	98600	98500	20
373	20230721	141400	367510400	98600	98600	98600	98600	8
374	20230721	141300	366721600	98500	98500	98600	98500	66
375	20230721	141200	360220100	98500	98500	98500	98500	20
376	20230721	141100	358250100	98500	98500	98500	98400	31
377	20230721	141000	355196800	98500	98500	98500	98500	14
378	20230721	140900	353817800	98500	98500	98500	98500	17
379	20230721	140800	352143300	98500	98500	98500	98500	31
380	20230721	140700	349089800	98500	98500	98500	98500	41
381	20230721	140600	345051300	98500	98400	98500	98400	18
382	20230721	140500	343278400	98500	98400	98500	98400	7
383	20230721	140400	342589000	98500	98400	98500	98400	7
384	20230721	140300	341899600	98400	98500	98500	98400	30
385	20230721	140200	338946900	98500	98500	98500	98400	13
386	20230721	140100	337666500	98500	98500	98500	98500	18
387	20230721	140000	335893500	98400	98400	98400	98400	6
388	20230721	135900	335303100	98400	98400	98400	98400	22
389	20230721	135800	333138300	98400	98500	98500	98400	33
390	20230721	135700	329889900	98500	98500	98500	98400	52
391	20230721	135600	324771200	98500	98500	98500	98500	7
392	20230721	135500	324081700	98500	98400	98500	98400	18
393	20230721	135400	322308800	98500	98500	98500	98500	18
394	20230721	135300	320535800	98500	98500	98500	98500	18
395	20230721	135200	318762800	98400	98400	98400	98400	33
396	20230721	135100	315515600	98400	98400	98400	98400	20
397	20230721	135000	313547600	98400	98400	98400	98400	14
398	20230721	134900	312170000	98400	98300	98400	98300	8
399	20230721	134800	311383000	98400	98400	98400	98400	17
400	20230721	134700	309710200	98400	98400	98400	98400	17
401	20230721	134600	308037400	98400	98400	98400	98400	28
402	20230721	134500	305282200	98400	98400	98400	98400	19
403	20230721	134400	303412600	98400	98400	98400	98300	21
404	20230721	134300	301346300	98400	98400	98400	98400	50
405	20230721	134200	296426300	98400	98400	98400	98400	18
406	20230721	134100	294655100	98400	98400	98400	98400	0
407	20230721	134000	294655100	98400	98400	98400	98400	14
408	20230721	133900	293277500	98400	98300	98400	98300	16
409	20230721	133800	291703300	98300	98400	98400	98300	17
410	20230721	133700	290030700	98400	98400	98400	98400	58
411	20230721	133600	284323500	98400	98300	98400	98300	4
412	20230721	133500	283930000	98400	98400	98400	98400	0
413	20230721	133400	283930000	98400	98400	98400	98400	0
414	20230721	133300	283930000	98400	98400	98400	98400	0
415	20230721	133200	283930000	98400	98400	98400	98400	0
416	20230721	133100	283930000	98400	98400	98400	98400	0
417	20230721	133000	283930000	98400	98400	98400	98400	0
418	20230721	132900	283930000	98400	98200	98400	98200	79
419	20230721	132800	276168800	98200	98200	98200	98200	2
420	20230721	132700	275972400	98200	98200	98200	98200	0
421	20230721	132600	275972400	98200	98200	98200	98200	0
422	20230721	132500	275972400	98200	98200	98200	98200	1
423	20230721	132400	275874200	98200	98200	98200	98200	0
424	20230721	132300	275874200	98200	98200	98200	98200	2
425	20230721	132200	275677800	98200	98200	98200	98200	1
426	20230721	132100	275579600	98200	98200	98200	98200	1
427	20230721	132000	275481400	98100	98100	98100	98100	2
428	20230721	131900	275285200	98100	98100	98100	98100	17
429	20230721	131800	273617500	98100	98100	98100	98100	0
430	20230721	131700	273617500	98100	98200	98200	98100	2
431	20230721	131600	273421200	98200	98200	98200	98200	1
432	20230721	131500	273323000	98100	98100	98100	98100	0
433	20230721	131400	273323000	98100	98100	98100	98100	0
434	20230721	131300	273323000	98100	98100	98100	98100	0
435	20230721	131200	273323000	98100	98100	98100	98100	0
436	20230721	131100	273323000	98100	98100	98100	98100	0
437	20230721	131000	273323000	98100	98100	98100	98100	100
438	20230721	130900	263513000	98200	98200	98200	98200	0
439	20230721	130800	263513000	98200	98200	98200	98200	0
440	20230721	130700	263513000	98200	98200	98200	98200	0
441	20230721	130600	263513000	98200	98200	98200	98200	0
442	20230721	130500	263513000	98200	98200	98200	98200	0
443	20230721	130400	263513000	98200	98300	98300	98200	147
444	20230721	130300	249077500	98300	98300	98300	98300	1
445	20230721	130200	248979200	98300	98300	98300	98300	0
446	20230721	130100	248979200	98300	98300	98300	98300	0
447	20230721	130000	248979200	98300	98300	98300	98300	0
448	20230721	125900	248979200	98300	98300	98300	98300	0
449	20230721	125800	248979200	98300	98300	98300	98300	0
450	20230721	125700	248979200	98300	98300	98300	98300	10
451	20230721	125600	247996200	98300	98300	98300	98300	0
452	20230721	125500	247996200	98300	98300	98300	98300	0
453	20230721	125400	247996200	98300	98300	98300	98300	0
454	20230721	125300	247996200	98300	98300	98300	98300	0
455	20230721	125200	247996200	98300	98300	98300	98300	1
456	20230721	125100	247897900	98300	98300	98300	98300	4
457	20230721	125000	247504700	98300	98400	98400	98300	41
458	20230721	124900	243471200	98400	98400	98400	98400	1
459	20230721	124800	243372800	98400	98400	98400	98400	10
460	20230721	124700	242388800	98400	98400	98400	98400	14
461	20230721	124600	241011200	98500	98500	98500	98500	0
462	20230721	124500	241011200	98500	98500	98500	98500	11
463	20230721	124400	239927700	98500	98500	98500	98500	1
464	20230721	124300	239829200	98500	98500	98500	98500	0
465	20230721	124200	239829200	98500	98500	98500	98500	1
466	20230721	124100	239730700	98500	98500	98500	98500	2
467	20230721	124000	239533700	98500	98500	98500	98500	0
468	20230721	123900	239533700	98500	98500	98500	98500	1
469	20230721	123800	239435200	98500	98500	98500	98500	2
470	20230721	123700	239238200	98500	98500	98500	98500	1
471	20230721	123600	239139700	98500	98500	98500	98500	1
472	20230721	123500	239041200	98500	98500	98500	98500	2
473	20230721	123400	238844200	98500	98500	98500	98500	2
474	20230721	123300	238647200	98400	98400	98400	98400	5
475	20230721	123200	238155200	98500	98500	98500	98500	3
476	20230721	123100	237859700	98500	98500	98500	98500	1
477	20230721	123000	237761200	98400	98400	98400	98400	0
478	20230721	122900	237761200	98400	98400	98400	98400	6
479	20230721	122800	237170800	98400	98400	98400	98400	10
480	20230721	122700	236186800	98500	98500	98500	98500	2
481	20230721	122600	235989800	98500	98500	98500	98500	1
482	20230721	122500	235891300	98500	98500	98500	98500	0
483	20230721	122400	235891300	98500	98500	98500	98500	1
484	20230721	122300	235792800	98500	98500	98500	98500	2
485	20230721	122200	235595800	98500	98500	98500	98500	0
486	20230721	122100	235595800	98500	98500	98500	98500	2
487	20230721	122000	235398800	98500	98500	98500	98500	1
488	20230721	121900	235300300	98500	98500	98500	98500	0
489	20230721	121800	235300300	98500	98500	98500	98500	1
490	20230721	121700	235201800	98500	98400	98500	98400	17
491	20230721	121600	233528700	98400	98400	98400	98400	0
492	20230721	121500	233528700	98400	98400	98400	98400	6
493	20230721	121400	232938300	98400	98400	98400	98400	1
494	20230721	121300	232839900	98400	98400	98400	98400	0
495	20230721	121200	232839900	98400	98400	98400	98400	1
496	20230721	121100	232741500	98400	98400	98400	98400	3
497	20230721	121000	232446300	98400	98400	98400	98400	0
498	20230721	120900	232446300	98400	98400	98400	98400	8
499	20230721	120800	231659100	98300	98300	98300	98300	0
500	20230721	120700	231659100	98300	98300	98300	98300	18
501	20230721	120600	229889700	98300	98300	98300	98300	0
502	20230721	120500	229889700	98300	98300	98300	98300	0
503	20230721	120400	229889700	98300	98300	98300	98300	7
504	20230721	120300	229201600	98300	98300	98300	98300	2
505	20230721	120200	229005000	98300	98300	98300	98300	0
506	20230721	120100	229005000	98300	98300	98300	98300	2
507	20230721	120000	228808400	98300	98300	98300	98300	1
508	20230721	115900	228710100	98300	98300	98300	98300	1
509	20230721	115800	228611800	98300	98300	98300	98300	1
510	20230721	115700	228513500	98300	98300	98300	98300	13
511	20230721	115600	227235600	98300	98300	98300	98300	0
512	20230721	115500	227235600	98300	98300	98300	98300	0
513	20230721	115400	227235600	98300	98300	98300	98300	0
514	20230721	115300	227235600	98300	98300	98300	98300	0
515	20230721	115200	227235600	98300	98300	98300	98300	2
516	20230721	115100	227039000	98300	98300	98300	98300	5
517	20230721	115000	226547500	98300	98300	98300	98300	60
518	20230721	114900	220649500	98400	98400	98400	98400	49
519	20230721	114800	215827900	98300	98300	98300	98300	24
520	20230721	114700	213468700	98300	98300	98300	98300	0
521	20230721	114600	213468700	98300	98300	98300	98300	0
522	20230721	114500	213468700	98300	98300	98300	98300	0
523	20230721	114400	213468700	98300	98300	98300	98300	0
524	20230721	114300	213468700	98300	98300	98300	98300	0
525	20230721	114200	213468700	98300	98300	98300	98300	0
526	20230721	114100	213468700	98300	98300	98300	98300	0
527	20230721	114000	213468700	98300	98300	98300	98300	1
528	20230721	113900	213370400	98300	98300	98300	98300	0
529	20230721	113800	213370400	98300	98300	98300	98300	1
530	20230721	113700	213272100	98400	98400	98400	98400	1
531	20230721	113600	213173700	98400	98400	98400	98400	0
532	20230721	113500	213173700	98400	98400	98400	98400	1
533	20230721	113400	213075300	98400	98400	98400	98400	1
534	20230721	113300	212976900	98400	98400	98400	98400	0
535	20230721	113200	212976900	98400	98400	98400	98300	46
536	20230721	113100	208450900	98500	98500	98500	98500	0
537	20230721	113000	208450900	98500	98500	98500	98500	0
538	20230721	112900	208450900	98500	98500	98500	98500	0
539	20230721	112800	208450900	98500	98500	98500	98500	0
540	20230721	112700	208450900	98500	98500	98500	98500	0
541	20230721	112600	208450900	98500	98500	98500	98500	4
542	20230721	112500	208056900	98500	98500	98500	98500	0
543	20230721	112400	208056900	98500	98500	98500	98500	1
544	20230721	112300	207958400	98500	98500	98500	98500	11
545	20230721	112200	206874900	98500	98500	98500	98500	26
546	20230721	112100	204313900	98500	98500	98500	98500	1
547	20230721	112000	204215400	98600	98500	98600	98500	3
548	20230721	111900	203919800	98500	98500	98500	98500	0
549	20230721	111800	203919800	98500	98600	98600	98500	61
550	20230721	111700	197905700	98600	98600	98600	98600	6
551	20230721	111600	197314100	98600	98600	98600	98600	6
552	20230721	111500	196722500	98600	98600	98600	98600	12
553	20230721	111400	195539300	98700	98600	98700	98600	56
554	20230721	111300	190017600	98600	98600	98600	98600	6
555	20230721	111200	189426000	98500	98500	98500	98500	0
556	20230721	111100	189426000	98500	98600	98600	98500	2
557	20230721	111000	189228900	98600	98600	98600	98600	100
558	20230721	110900	179368900	98500	98500	98500	98500	0
559	20230721	110800	179368900	98500	98500	98500	98500	1
560	20230721	110700	179270400	98500	98500	98600	98500	44
561	20230721	110600	174936300	98400	98500	98500	98400	130
562	20230721	110500	162139600	98500	98500	98500	98500	1
563	20230721	110400	162041100	98500	98500	98500	98500	2
564	20230721	110300	161844100	98500	98500	98500	98500	23
565	20230721	110200	159578600	98500	98500	98500	98500	2
566	20230721	110100	159381600	98500	98500	98500	98500	1
567	20230721	110000	159283100	98500	98500	98500	98500	4
568	20230721	105900	158889100	98500	98500	98500	98500	1
569	20230721	105800	158790600	98500	98500	98500	98500	1
570	20230721	105700	158692100	98500	98500	98500	98500	3
571	20230721	105600	158396600	98500	98500	98500	98500	6
572	20230721	105500	157805600	98500	98500	98500	98500	26
573	20230721	105400	155244600	98400	98400	98400	98400	0
574	20230721	105300	155244600	98400	98400	98400	98400	8
575	20230721	105200	154457400	98300	98300	98300	98300	0
576	20230721	105100	154457400	98300	98400	98400	98300	76
577	20230721	105000	146980300	98300	98300	98300	98300	32
578	20230721	104900	143834700	98300	98300	98300	98300	1
579	20230721	104800	143736400	98300	98300	98300	98300	1
580	20230721	104700	143638100	98200	98300	98300	98200	7
581	20230721	104600	142950100	98300	98200	98300	98200	2
582	20230721	104500	142753600	98200	98200	98200	98200	0
583	20230721	104400	142753600	98200	98200	98200	98200	0
584	20230721	104300	142753600	98200	98200	98200	98200	0
585	20230721	104200	142753600	98200	98200	98200	98200	0
586	20230721	104100	142753600	98200	98200	98200	98200	25
587	20230721	104000	140298600	98100	98000	98100	98000	252
588	20230721	103900	115586500	97900	97900	97900	97900	0
589	20230721	103800	115586500	97900	98000	98000	97900	5
590	20230721	103700	115096700	98000	98000	98000	98000	1
591	20230721	103600	114998700	98000	97900	98000	97900	9
592	20230721	103500	114116900	97900	97900	97900	97900	0
593	20230721	103400	114116900	97900	97900	97900	97900	22
594	20230721	103300	111963100	97900	97900	97900	97900	8
595	20230721	103200	111179900	97900	97900	97900	97900	38
596	20230721	103100	107459700	97900	97900	97900	97900	20
597	20230721	103000	105501700	97900	97900	97900	97900	23
598	20230721	102900	103250000	97900	97900	97900	97900	0
599	20230721	102800	103250000	97900	97900	97900	97900	1
600	20230721	102700	103152100	97900	97900	97900	97900	1
601	20230721	102600	103054200	97900	97900	97900	97900	0
602	20230721	102500	103054200	97900	97900	97900	97900	3
603	20230721	102400	102760500	97900	97900	97900	97900	1
604	20230721	102300	102662600	97900	98000	98000	97900	20
605	20230721	102200	100704500	98000	97900	98000	97900	51
606	20230721	102100	95708100	97800	97900	97900	97800	44
607	20230721	102000	91400700	97900	97900	97900	97900	26
608	20230721	101900	88855300	97800	97800	97800	97800	0
609	20230721	101800	88855300	97800	97800	97800	97800	47
610	20230721	101700	84258700	97800	97800	97800	97800	2
611	20230721	101600	84063100	97800	97800	97800	97800	17
612	20230721	101500	82400500	97800	97800	97800	97800	1
613	20230721	101400	82302700	97700	97700	97700	97700	0
614	20230721	101300	82302700	97700	97700	97700	97700	6
615	20230721	101200	81716500	97700	97600	97700	97600	15
616	20230721	101100	80252200	97700	97700	97700	97700	2
617	20230721	101000	80056800	97600	97500	97600	97500	97
618	20230721	100900	70599100	97500	97500	97500	97500	2
619	20230721	100800	70404100	97500	97500	97500	97500	11
620	20230721	100700	69331600	97500	97500	97500	97500	14
621	20230721	100600	67966600	97500	97500	97500	97500	3
622	20230721	100500	67674100	97500	97500	97500	97500	0
623	20230721	100400	67674100	97500	97500	97500	97500	1
624	20230721	100300	67576600	97500	97500	97500	97500	38
625	20230721	100200	63871600	97500	97500	97500	97500	0
626	20230721	100100	63871600	97500	97500	97500	97500	1
627	20230721	100000	63774100	97500	97500	97500	97500	1
628	20230721	095900	63676600	97500	97500	97500	97500	0
629	20230721	095800	63676600	97500	97500	97500	97500	1
630	20230721	095700	63579100	97500	97500	97500	97500	10
631	20230721	095600	62604100	97500	97500	97500	97500	1
632	20230721	095500	62506600	97500	97500	97500	97500	1
633	20230721	095400	62409100	97500	97500	97500	97500	2
634	20230721	095300	62214100	97500	97500	97500	97500	1
635	20230721	095200	62116600	97500	97500	97500	97500	2
636	20230721	095100	61921600	97500	97500	97500	97400	8
637	20230721	095000	61142200	97500	97500	97500	97500	5
638	20230721	094900	60654700	97500	97500	97500	97500	2
639	20230721	094800	60459700	97500	97500	97500	97500	1
640	20230721	094700	60362200	97400	97400	97400	97400	24
641	20230721	094600	58024600	97500	97500	97500	97500	4
642	20230721	094500	57634600	97500	97500	97500	97500	1
643	20230721	094400	57537100	97500	97500	97500	97500	4
644	20230721	094300	57147100	97400	97400	97400	97400	2
645	20230721	094200	56952300	97400	97500	97500	97400	17
646	20230721	094100	55294900	97500	97500	97500	97500	0
647	20230721	094000	55294900	97500	97400	97500	97400	14
648	20230721	093900	53931100	97400	97400	97400	97400	0
649	20230721	093800	53931100	97400	97300	97400	97300	48
650	20230721	093700	49260600	97300	97300	97300	97300	4
651	20230721	093600	48871400	97300	97300	97300	97300	2
652	20230721	093500	48676800	97300	97300	97300	97300	0
653	20230721	093400	48676800	97300	97300	97300	97300	6
654	20230721	093300	48093000	97200	97200	97200	97200	3
655	20230721	093200	47801400	97300	97300	97300	97300	12
656	20230721	093100	46633800	97300	97300	97300	97300	17
657	20230721	093000	44979700	97300	97300	97300	97300	5
658	20230721	092900	44493200	97300	97300	97300	97300	18
659	20230721	092800	42741800	97300	97300	97300	97300	0
660	20230721	092700	42741800	97300	97300	97300	97300	2
661	20230721	092600	42547200	97300	97200	97300	97200	7
662	20230721	092500	41866700	97200	97300	97300	97200	18
663	20230721	092400	40116800	97100	97500	97500	97100	139
664	20230721	092300	26593900	97500	97500	97500	97500	6
665	20230721	092200	26008900	97500	97500	97500	97500	12
666	20230721	092100	24838900	97500	97500	97600	97500	24
667	20230721	092000	22498800	97600	97600	97600	97600	1
668	20230721	091900	22401200	97600	97600	97600	97600	3
669	20230721	091800	22108400	97500	97600	97600	97500	10
670	20230721	091700	21132800	97600	97600	97600	97600	3
671	20230721	091600	20840000	97600	97700	97700	97600	5
672	20230721	091500	20351600	97700	97800	97800	97500	15
673	20230721	091400	18888400	97500	97500	97500	97500	0
674	20230721	091300	18888400	97500	97700	97700	97500	36
675	20230721	091200	15372100	97800	97800	97800	97800	4
676	20230721	091100	14980900	97800	97800	97800	97800	2
677	20230721	091000	14785300	97800	98000	98000	97800	23
678	20230721	090900	12533400	97900	97900	97900	97900	2
679	20230721	090800	12337600	98000	97700	98000	97700	5
680	20230721	090700	11848800	98000	97800	98000	97800	40
681	20230721	090600	7931300	97800	97800	97800	97800	15
682	20230721	090500	6464300	97800	97800	97800	97800	3
683	20230721	090400	6170900	97800	97800	97800	97800	9
684	20230721	090300	5290700	98000	98000	98000	98000	6
685	20230721	090200	4702700	98000	98000	98100	98000	16
686	20230721	090100	3134600	98100	97800	98100	97800	12
687	20230721	090000	1958600	98100	97900	98100	97900	20