KissMeData/011780/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185300	9168301800	126900	126900	126900	126900	4126
3	20230705	185200	9168301800	126900	126900	126900	126900	0
4	20230705	185100	9168301800	126900	126900	126900	126900	0
5	20230705	185000	9168301800	126900	126900	126900	126900	0
6	20230705	184900	9168301800	126900	126900	126900	126900	0
7	20230705	184800	9168301800	126900	126900	126900	126900	0
8	20230705	184700	9168301800	126900	126900	126900	126900	0
9	20230705	184600	9168301800	126900	126900	126900	126900	0
10	20230705	184500	9168301800	126900	126900	126900	126900	0
11	20230705	184400	9168301800	126900	126900	126900	126900	0
12	20230705	184300	9168301800	126900	126900	126900	126900	0
13	20230705	184200	9168301800	126900	126900	126900	126900	0
14	20230705	184100	9168301800	126900	126900	126900	126900	0
15	20230705	184000	9168301800	126900	126900	126900	126900	0
16	20230705	183900	9168301800	126900	126900	126900	126900	0
17	20230705	183800	9168301800	126900	126900	126900	126900	0
18	20230705	183700	9168301800	126900	126900	126900	126900	0
19	20230705	183600	9168301800	126900	126900	126900	126900	0
20	20230705	183500	9168301800	126900	126900	126900	126900	0
21	20230705	183400	9168301800	126900	126900	126900	126900	0
22	20230705	183300	9168301800	126900	126900	126900	126900	0
23	20230705	183200	9168301800	126900	126900	126900	126900	0
24	20230705	183100	9168301800	126900	126900	126900	126900	0
25	20230705	183000	9168301800	126900	126900	126900	126900	0
26	20230705	182900	9168301800	126900	126900	126900	126900	0
27	20230705	182800	9168301800	126900	126900	126900	126900	0
28	20230705	182700	9168301800	126900	126900	126900	126900	0
29	20230705	182600	9168301800	126900	126900	126900	126900	0
30	20230705	182500	9168301800	126900	126900	126900	126900	0
31	20230705	182400	9168301800	126900	126900	126900	126900	0
32	20230705	182300	9168301800	126900	126900	126900	126900	4126
33	20230705	182200	9168301800	126900	126900	126900	126900	0
34	20230705	182100	9168301800	126900	126900	126900	126900	0
35	20230705	182000	9168301800	126900	126900	126900	126900	0
36	20230705	181900	9168301800	126900	126900	126900	126900	0
37	20230705	181800	9168301800	126900	126900	126900	126900	0
38	20230705	181700	9168301800	126900	126900	126900	126900	0
39	20230705	181600	9168301800	126900	126900	126900	126900	0
40	20230705	181500	9168301800	126900	126900	126900	126900	0
41	20230705	181400	9168301800	126900	126900	126900	126900	0
42	20230705	181300	9168301800	126900	126900	126900	126900	0
43	20230705	181200	9168301800	126900	126900	126900	126900	0
44	20230705	181100	9168301800	126900	126900	126900	126900	0
45	20230705	181000	9168301800	126900	126900	126900	126900	0
46	20230705	180900	9168301800	126900	126900	126900	126900	0
47	20230705	180800	9168301800	126900	126900	126900	126900	0
48	20230705	180700	9168301800	126900	126900	126900	126900	0
49	20230705	180600	9168301800	126900	126900	126900	126900	0
50	20230705	180500	9168301800	126900	126900	126900	126900	0
51	20230705	180400	9168301800	126900	126900	126900	126900	0
52	20230705	180300	9168301800	126900	126900	126900	126900	0
53	20230705	180200	9168301800	126900	126900	126900	126900	0
54	20230705	180100	9168301800	126900	126900	126900	126900	0
55	20230705	180000	9168301800	126900	126900	126900	126900	0
56	20230705	175900	9168301800	126900	126900	126900	126900	0
57	20230705	175800	9168301800	126900	126900	126900	126900	0
58	20230705	175700	9168301800	126900	126900	126900	126900	0
59	20230705	175600	9168301800	126900	126900	126900	126900	0
60	20230705	175500	9168301800	126900	126900	126900	126900	0
61	20230705	175400	9168301800	126900	126900	126900	126900	0
62	20230705	175300	9168301800	126900	126900	126900	126900	4126
63	20230705	175200	9168301800	126900	126900	126900	126900	0
64	20230705	175100	9168301800	126900	126900	126900	126900	0
65	20230705	175000	9168301800	126900	126900	126900	126900	0
66	20230705	174900	9168301800	126900	126900	126900	126900	0
67	20230705	174800	9168301800	126900	126900	126900	126900	0
68	20230705	174700	9168301800	126900	126900	126900	126900	0
69	20230705	174600	9168301800	126900	126900	126900	126900	0
70	20230705	174500	9168301800	126900	126900	126900	126900	0
71	20230705	174400	9168301800	126900	126900	126900	126900	0
72	20230705	174300	9168301800	126900	126900	126900	126900	0
73	20230705	174200	9168301800	126900	126900	126900	126900	0
74	20230705	174100	9168301800	126900	126900	126900	126900	0
75	20230705	174000	9168301800	126900	126900	126900	126900	0
76	20230705	173900	9168301800	126900	126900	126900	126900	0
77	20230705	173800	9168301800	126900	126900	126900	126900	0
78	20230705	173700	9168301800	126900	126900	126900	126900	0
79	20230705	173600	9168301800	126900	126900	126900	126900	0
80	20230705	173500	9168301800	126900	126900	126900	126900	0
81	20230705	173400	9168301800	126900	126900	126900	126900	0
82	20230705	173300	9168301800	126900	126900	126900	126900	0
83	20230705	173200	9168301800	126900	126900	126900	126900	0
84	20230705	173100	9168301800	126900	126900	126900	126900	0
85	20230705	173000	9168301800	126900	126900	126900	126900	0
86	20230705	172900	9168301800	126900	126900	126900	126900	0
87	20230705	172800	9168301800	126900	126900	126900	126900	0
88	20230705	172700	9168301800	126900	126900	126900	126900	0
89	20230705	172600	9168301800	126900	126900	126900	126900	0
90	20230705	172500	9168301800	126900	126900	126900	126900	0
91	20230705	172400	9168301800	126900	126900	126900	126900	0
92	20230705	172300	9168301800	126900	126900	126900	126900	4126
93	20230705	172200	9168301800	126900	126900	126900	126900	0
94	20230705	172100	9168301800	126900	126900	126900	126900	0
95	20230705	172000	9168301800	126900	126900	126900	126900	0
96	20230705	171900	9168301800	126900	126900	126900	126900	0
97	20230705	171800	9168301800	126900	126900	126900	126900	0
98	20230705	171700	9168301800	126900	126900	126900	126900	0
99	20230705	171600	9168301800	126900	126900	126900	126900	0
100	20230705	171500	9168301800	126900	126900	126900	126900	0
101	20230705	171400	9168301800	126900	126900	126900	126900	0
102	20230705	171300	9168301800	126900	126900	126900	126900	0
103	20230705	171200	9168301800	126900	126900	126900	126900	0
104	20230705	171100	9168301800	126900	126900	126900	126900	0
105	20230705	171000	9168301800	126900	126900	126900	126900	0
106	20230705	170900	9168301800	126900	126900	126900	126900	0
107	20230705	170800	9168301800	126900	126900	126900	126900	0
108	20230705	170700	9168301800	126900	126900	126900	126900	0
109	20230705	170600	9168301800	126900	126900	126900	126900	0
110	20230705	170500	9168301800	126900	126900	126900	126900	0
111	20230705	170400	9168301800	126900	126900	126900	126900	0
112	20230705	170300	9168301800	126900	126900	126900	126900	0
113	20230705	170200	9168301800	126900	126900	126900	126900	0
114	20230705	170100	9168301800	126900	126900	126900	126900	0
115	20230705	170000	9168301800	126900	126900	126900	126900	0
116	20230705	165900	9168301800	126900	126900	126900	126900	0
117	20230705	165800	9168301800	126900	126900	126900	126900	0
118	20230705	165700	9168301800	126900	126900	126900	126900	0
119	20230705	165600	9168301800	126900	126900	126900	126900	0
120	20230705	165500	9168301800	126900	126900	126900	126900	0
121	20230705	165400	9168301800	126900	126900	126900	126900	0
122	20230705	165300	9168301800	126900	126900	126900	126900	4126
123	20230705	165200	9168301800	126900	126900	126900	126900	0
124	20230705	165100	9168301800	126900	126900	126900	126900	0
125	20230705	165000	9168301800	126900	126900	126900	126900	0
126	20230705	164900	9168301800	126900	126900	126900	126900	0
127	20230705	164800	9168301800	126900	126900	126900	126900	0
128	20230705	164700	9168301800	126900	126900	126900	126900	0
129	20230705	164600	9168301800	126900	126900	126900	126900	0
130	20230705	164500	9168301800	126900	126900	126900	126900	0
131	20230705	164400	9168301800	126900	126900	126900	126900	0
132	20230705	164300	9168301800	126900	126900	126900	126900	0
133	20230705	164200	9168301800	126900	126900	126900	126900	0
134	20230705	164100	9168301800	126900	126900	126900	126900	0
135	20230705	164000	9168301800	126900	126900	126900	126900	0
136	20230705	163900	9168301800	126900	126900	126900	126900	0
137	20230705	163800	9168301800	126900	126900	126900	126900	0
138	20230705	163700	9168301800	126900	126900	126900	126900	0
139	20230705	163600	9168301800	126900	126900	126900	126900	0
140	20230705	163500	9168301800	126900	126900	126900	126900	0
141	20230705	163400	9168301800	126900	126900	126900	126900	0
142	20230705	163300	9168301800	126900	126900	126900	126900	0
143	20230705	163200	9168301800	126900	126900	126900	126900	0
144	20230705	163100	9168301800	126900	126900	126900	126900	0
145	20230705	163000	9168301800	126900	126900	126900	126900	0
146	20230705	162900	9168301800	126900	126900	126900	126900	0
147	20230705	162800	9168301800	126900	126900	126900	126900	0
148	20230705	162700	9168301800	126900	126900	126900	126900	0
149	20230705	162600	9168301800	126900	126900	126900	126900	0
150	20230705	162500	9168301800	126900	126900	126900	126900	0
151	20230705	162400	9168301800	126900	126900	126900	126900	0
152	20230705	162300	9168301800	126900	126900	126900	126900	4126
153	20230705	162200	9168301800	126900	126900	126900	126900	0
154	20230705	162100	9168301800	126900	126900	126900	126900	0
155	20230705	162000	9168301800	126900	126900	126900	126900	0
156	20230705	161900	9168301800	126900	126900	126900	126900	0
157	20230705	161800	9168301800	126900	126900	126900	126900	0
158	20230705	161700	9168301800	126900	126900	126900	126900	0
159	20230705	161600	9168301800	126900	126900	126900	126900	0
160	20230705	161500	9168301800	126900	126900	126900	126900	0
161	20230705	161400	9168301800	126900	126900	126900	126900	0
162	20230705	161300	9168301800	126900	126900	126900	126900	0
163	20230705	161200	9168301800	126900	126900	126900	126900	0
164	20230705	161100	9168301800	126900	126900	126900	126900	0
165	20230705	161000	9168301800	126900	126900	126900	126900	0
166	20230705	160900	9168301800	126900	126900	126900	126900	0
167	20230705	160800	9168301800	126900	126900	126900	126900	0
168	20230705	160700	9168301800	126900	126900	126900	126900	0
169	20230705	160600	9168301800	126900	126900	126900	126900	0
170	20230705	160500	9168301800	126900	126900	126900	126900	0
171	20230705	160400	9168301800	126900	126900	126900	126900	0
172	20230705	160300	9168301800	126900	126900	126900	126900	0
173	20230705	160200	9168301800	126900	126900	126900	126900	0
174	20230705	160100	9168301800	126900	126900	126900	126900	0
175	20230705	160000	9168301800	126900	126900	126900	126900	0
176	20230705	155900	9168301800	126900	126900	126900	126900	0
177	20230705	155800	9168301800	126900	126900	126900	126900	0
178	20230705	155700	9168301800	126900	126900	126900	126900	0
179	20230705	155600	9168301800	126900	126900	126900	126900	0
180	20230705	155500	9168301800	126900	126900	126900	126900	0
181	20230705	155400	9168301800	126900	126900	126900	126900	0
182	20230705	155300	9168301800	126900	126900	126900	126900	4126
183	20230705	155200	9168301800	126900	126900	126900	126900	0
184	20230705	155100	9168301800	126900	126900	126900	126900	0
185	20230705	155000	9168301800	126900	126900	126900	126900	0
186	20230705	154900	9168301800	126900	126900	126900	126900	0
187	20230705	154800	9168301800	126900	126900	126900	126900	0
188	20230705	154700	9168301800	126900	126900	126900	126900	0
189	20230705	154600	9168301800	126900	126900	126900	126900	0
190	20230705	154500	9168301800	126900	126900	126900	126900	0
191	20230705	154400	9168301800	126900	126900	126900	126900	0
192	20230705	154300	9168301800	126900	126900	126900	126900	0
193	20230705	154200	9168301800	126900	126900	126900	126900	0
194	20230705	154100	9168301800	126900	126900	126900	126900	0
195	20230705	154000	9168301800	126900	126900	126900	126900	0
196	20230705	153900	9168301800	126900	126900	126900	126900	0
197	20230705	153800	9168301800	126900	126900	126900	126900	0
198	20230705	153700	9168301800	126900	126900	126900	126900	0
199	20230705	153600	9168301800	126900	126900	126900	126900	0
200	20230705	153500	9168301800	126900	126900	126900	126900	0
201	20230705	153400	9168301800	126900	126900	126900	126900	0
202	20230705	153300	9168301800	126900	126900	126900	126900	0
203	20230705	153200	9168301800	126900	126900	126900	126900	0
204	20230705	153100	9168301800	126900	126900	126900	126900	0
205	20230705	153000	9168301800	126900	126900	126900	126900	4126
206	20230705	152900	8644712400	126900	126900	126900	126900	0
207	20230705	152800	8644712400	126900	126900	126900	126900	0
208	20230705	152700	8644712400	126900	126900	126900	126900	0
209	20230705	152600	8644712400	126900	126900	126900	126900	0
210	20230705	152500	8644712400	126900	126900	126900	126900	0
211	20230705	152400	8644712400	126900	126900	126900	126900	0
212	20230705	152300	8644712400	126900	126900	126900	126900	0
213	20230705	152200	8644712400	126900	126900	126900	126900	0
214	20230705	152100	8644712400	126900	126900	126900	126900	0
215	20230705	152000	8644712400	126900	126900	126900	126900	0
216	20230705	151900	8644712400	126900	126800	126900	126700	409
217	20230705	151800	8592864800	126800	126800	126800	126700	217
218	20230705	151700	8565351600	126800	126800	126800	126700	549
219	20230705	151600	8495739700	126700	126800	126800	126700	1046
220	20230705	151500	8363109600	126800	126700	126800	126700	104
221	20230705	151400	8349925500	126700	126700	126800	126700	158
222	20230705	151300	8329902000	126800	126800	126800	126700	68
223	20230705	151200	8321282200	126700	126800	126800	126700	132
224	20230705	151100	8304551700	126800	126800	126800	126800	39
225	20230705	151000	8299606500	126700	126700	126800	126700	29
226	20230705	150900	8295930400	126700	126700	126800	126700	125
227	20230705	150800	8280083900	126700	126800	126800	126700	49
228	20230705	150700	8273871400	126800	126900	126900	126800	412
229	20230705	150600	8221628300	126900	126900	126900	126800	49
230	20230705	150500	8215411200	126800	126900	126900	126800	29
231	20230705	150400	8211732000	126800	126900	126900	126800	68
232	20230705	150300	8203106200	126800	126800	126900	126800	54
233	20230705	150200	8196256800	126900	126900	126900	126800	46
234	20230705	150100	8190420500	126900	126900	126900	126800	70
235	20230705	150000	8181543100	126900	126800	126900	126800	83
236	20230705	145900	8171014300	126800	127100	127100	126800	99
237	20230705	145800	8158446100	127100	126700	127100	126700	685
238	20230705	145700	8071472600	126800	126800	126800	126700	184
239	20230705	145600	8048153400	126700	126700	126800	126700	136
240	20230705	145500	8030920200	126700	126700	126800	126700	206
241	20230705	145400	8004815500	126700	126700	126800	126700	258
242	20230705	145300	7972119700	126800	126700	126800	126700	426
243	20230705	145200	7918113800	126700	126700	126800	126700	213
244	20230705	145100	7891117500	126700	126800	126800	126700	293
245	20230705	145000	7853993800	126800	126700	126800	126700	155
246	20230705	144900	7834351800	126700	126700	126800	126700	131
247	20230705	144800	7817750700	126700	126800	126800	126700	397
248	20230705	144700	7767424400	126800	126800	126900	126800	157
249	20230705	144600	7747513700	126800	126900	126900	126800	186
250	20230705	144500	7723925600	126800	126800	126900	126800	125
251	20230705	144400	7708072900	126900	126800	126900	126800	152
252	20230705	144300	7688798000	126800	126800	126900	126800	153
253	20230705	144200	7669391300	126900	126800	126900	126800	136
254	20230705	144100	7652143400	126800	126900	126900	126800	178
255	20230705	144000	7629572400	126800	126800	126900	126800	112
256	20230705	143900	7615367400	126900	126800	126900	126800	62
257	20230705	143800	7607503700	126800	126800	126900	126800	98
258	20230705	143700	7595074100	126800	126800	126900	126800	97
259	20230705	143600	7582770800	126800	126900	126900	126800	67
260	20230705	143500	7574274600	126800	126900	126900	126800	101
261	20230705	143400	7561464700	126800	126800	126900	126800	54
262	20230705	143300	7554615900	126800	126900	126900	126800	452
263	20230705	143200	7497271200	126900	127000	127000	126900	126
264	20230705	143100	7481273800	126900	127000	127000	126900	57
265	20230705	143000	7474038700	126900	126900	127000	126900	76
266	20230705	142900	7464391400	126900	126900	127000	126800	373
267	20230705	142800	7417057700	126800	126800	126900	126800	63
268	20230705	142700	7409066800	126800	126800	126900	126800	70
269	20230705	142600	7400189700	126900	126900	126900	126800	112
270	20230705	142500	7385985700	126900	126900	126900	126800	75
271	20230705	142400	7376472500	126800	126800	126900	126800	119
272	20230705	142300	7361380400	126900	126900	127000	126800	244
273	20230705	142200	7330414700	126900	126900	127000	126900	148
274	20230705	142100	7311632500	126900	127000	127000	126900	61
275	20230705	142000	7303889200	126900	126900	127000	126900	279
276	20230705	141900	7268479400	126900	126900	127000	126900	37
277	20230705	141800	7263783900	126900	126900	127000	126900	61
278	20230705	141700	7256040700	126900	127000	127000	126900	150
279	20230705	141600	7237003400	127000	127000	127000	126900	64
280	20230705	141500	7228879300	126900	126900	127000	126900	205
281	20230705	141400	7202863100	126900	126800	126900	126800	99
282	20230705	141300	7190303800	126900	126700	126900	126700	701
283	20230705	141200	7101416900	126700	126800	126800	126700	151
284	20230705	141100	7082277900	126800	126700	126800	126700	142
285	20230705	141000	7064278600	126700	126700	126800	126700	92
286	20230705	140900	7052616700	126700	126700	126800	126700	128
287	20230705	140800	7036391800	126700	126700	126800	126700	57
288	20230705	140700	7029167700	126700	126700	126800	126700	69
289	20230705	140600	7020423300	126700	126800	126800	126700	85
290	20230705	140500	7009651300	126700	126700	126800	126700	52
291	20230705	140400	7003061200	126700	126700	126800	126700	78
292	20230705	140300	6993174700	126700	126700	126800	126700	181
293	20230705	140200	6970234300	126700	126700	126800	126700	93
294	20230705	140100	6958447300	126700	126700	126800	126700	78
295	20230705	140000	6948562500	126700	126700	126800	126700	89
296	20230705	135900	6937283300	126700	126700	126800	126700	88
297	20230705	135800	6926131300	126700	126800	126800	126700	114
298	20230705	135700	6911687200	126800	126800	126800	126700	88
299	20230705	135600	6900534300	126800	126800	126800	126700	89
300	20230705	135500	6889255700	126700	126700	126800	126700	59
301	20230705	135400	6881778700	126700	126700	126800	126700	74
302	20230705	135300	6872400300	126700	126700	126800	126700	112
303	20230705	135200	6858209000	126700	126700	126800	126700	910
304	20230705	135100	6742825300	126800	126700	126800	126700	52
305	20230705	135000	6736234800	126800	126700	126800	126700	79
306	20230705	134900	6726223900	126700	126700	126800	126700	75
307	20230705	134800	6716717200	126700	126800	126800	126700	73
308	20230705	134700	6707467200	126800	126700	126800	126700	189
309	20230705	134600	6683506900	126800	126800	126800	126700	160
310	20230705	134500	6663231200	126700	126700	126800	126700	55
311	20230705	134400	6656261900	126700	126700	126800	126700	82
312	20230705	134300	6645870300	126700	126800	126800	126700	76
313	20230705	134200	6636236700	126700	126700	126800	126700	83
314	20230705	134100	6625718500	126700	126700	126800	126700	14
315	20230705	134000	6623944500	126700	126700	126800	126700	113
316	20230705	133900	6609620700	126700	126700	126800	126700	52
317	20230705	133800	6603030300	126700	126700	126800	126700	65
318	20230705	133700	6594793800	126700	126700	126800	126700	126
319	20230705	133600	6578826600	126700	126700	126800	126700	73
320	20230705	133500	6569577300	126800	126700	126800	126700	113
321	20230705	133400	6555257300	126700	126700	126800	126700	541
322	20230705	133300	6486664200	126700	126700	126800	126700	125
323	20230705	133200	6470825600	126700	126700	126800	126700	85
324	20230705	133100	6460054100	126700	126800	126800	126700	32
325	20230705	133000	6455999500	126800	126700	126800	126700	67
326	20230705	132900	6447507600	126700	126700	126700	126700	27
327	20230705	132800	6444086700	126800	126800	126900	126700	102
328	20230705	132700	6431153300	126800	126900	126900	126800	125
329	20230705	132600	6415301200	126800	126800	126800	126800	59
330	20230705	132500	6407820000	126900	126800	126900	126800	82
331	20230705	132400	6397418800	126800	126800	126800	126800	43
332	20230705	132300	6391966400	126800	126800	126900	126800	120
333	20230705	132200	6376745500	126800	127000	127100	126800	592
334	20230705	132100	6301579300	127000	127000	127000	127000	29
335	20230705	132000	6297896300	127000	127100	127100	127000	136
336	20230705	131900	6280620100	127000	127000	127000	127000	282
337	20230705	131800	6244806100	127000	127000	127100	127000	67
338	20230705	131700	6236294400	127100	127000	127100	127000	136
339	20230705	131600	6219016700	127000	127100	127100	127000	262
340	20230705	131500	6185719300	127200	127200	127200	127100	126
341	20230705	131400	6169697900	127100	127100	127200	127100	28
342	20230705	131300	6166138000	127200	127100	127200	127100	50
343	20230705	131200	6159778800	127100	127100	127200	127100	23
344	20230705	131100	6156855000	127200	127200	127200	127100	49
345	20230705	131000	6150624400	127200	127200	127200	127100	527
346	20230705	130900	6083621600	127100	127100	127200	127100	126
347	20230705	130800	6067600200	127200	127400	127400	127000	1954
348	20230705	130700	5819237600	127500	127400	127500	127400	11
349	20230705	130600	5817835900	127500	127500	127500	127400	38
350	20230705	130500	5812992000	127400	127500	127500	127400	50
351	20230705	130400	5806619100	127400	127400	127500	127400	26
352	20230705	130300	5803306200	127400	127500	127500	127400	50
353	20230705	130200	5796931600	127500	127400	127500	127400	82
354	20230705	130100	5786477700	127400	127800	127800	127400	1383
355	20230705	130000	5609900600	127800	127700	127800	127700	38
356	20230705	125900	5605045700	127800	127700	127800	127700	7
357	20230705	125800	5604151300	127800	127800	127800	127700	43
358	20230705	125700	5598657400	127700	127800	127800	127700	3
359	20230705	125600	5598274100	127700	127800	127800	127700	42
360	20230705	125500	5592907700	127700	127700	127800	127700	14
361	20230705	125400	5591119800	127800	127900	127900	127800	137
362	20230705	125300	5573607500	127900	127800	127900	127800	31
363	20230705	125200	5569642800	127800	127800	127800	127800	166
364	20230705	125100	5548428000	127800	127800	127800	127800	61
365	20230705	125000	5540632200	127800	127800	127800	127700	24
366	20230705	124900	5537565200	127800	127800	127800	127700	64
367	20230705	124800	5529386300	127800	127700	127800	127700	45
368	20230705	124700	5523636800	127700	127800	127800	127700	24
369	20230705	124600	5520569700	127800	127700	127800	127700	74
370	20230705	124500	5511116900	127700	127800	127800	127700	8
371	20230705	124400	5510094700	127800	127800	127800	127800	27
372	20230705	124300	5506644100	127800	127800	127800	127700	180
373	20230705	124200	5483642800	127800	127800	127800	127800	71
374	20230705	124100	5474569000	127800	127800	127800	127800	36
375	20230705	124000	5469968200	127700	127800	127800	127700	3
376	20230705	123900	5469585000	127800	127800	127800	127800	51
377	20230705	123800	5463067200	127800	127600	127800	127500	674
378	20230705	123700	5377085900	127700	127700	127700	127600	132
379	20230705	123600	5360231300	127700	127800	127800	127700	34
380	20230705	123500	5355886500	127700	127700	127700	127700	1
381	20230705	123400	5355758800	127700	127800	127800	127700	45
382	20230705	123300	5350010400	127700	127700	127700	127600	126
383	20230705	123200	5333920400	127700	127600	127700	127600	37
384	20230705	123100	5329195700	127600	127700	127700	127600	59
385	20230705	123000	5321661600	127600	127600	127700	127600	255
386	20230705	122900	5289122900	127600	127500	127600	127400	121
387	20230705	122800	5273694800	127400	127500	127500	127400	20
388	20230705	122700	5271145100	127500	127400	127500	127400	35
389	20230705	122600	5266682700	127400	127500	127500	127400	18
390	20230705	122500	5264387800	127500	127400	127500	127400	50
391	20230705	122400	5258014600	127400	127500	127500	127400	45
392	20230705	122300	5252278800	127500	127400	127500	127400	23
393	20230705	122200	5249347400	127500	127400	127500	127400	37
394	20230705	122100	5244630100	127500	127400	127500	127400	11
395	20230705	122000	5243227800	127500	127000	127500	127000	1578
396	20230705	121900	5042515000	127000	127100	127100	127000	35
397	20230705	121800	5038067000	127000	127000	127100	127000	20
398	20230705	121700	5035526800	127100	127100	127100	127000	27
399	20230705	121600	5032095800	127000	127100	127100	127000	11
400	20230705	121500	5030698000	127000	127100	127100	127000	43
401	20230705	121400	5025234700	127000	127100	127100	127000	47
402	20230705	121300	5019262800	127000	127100	127100	127000	631
403	20230705	121200	4939062900	127200	127100	127200	127100	45
404	20230705	121100	4933341300	127200	127100	127200	127100	42
405	20230705	121000	4928000700	127100	127200	127200	127100	26
406	20230705	120900	4924693900	127200	127100	127200	127100	43
407	20230705	120800	4919225900	127200	127100	127200	127100	75
408	20230705	120700	4909690700	127200	127100	127200	127100	27
409	20230705	120600	4906256800	127200	127100	127200	127100	13
410	20230705	120500	4904603600	127100	127200	127200	127100	46
411	20230705	120400	4898754100	127200	127100	127200	127100	26
412	20230705	120300	4895448400	127100	127100	127200	127100	128
413	20230705	120200	4879177600	127100	127200	127200	127100	134
414	20230705	120100	4862144000	127200	127100	127200	127100	187
415	20230705	120000	4838374400	127100	127100	127200	127100	131
416	20230705	115900	4821722400	127100	127100	127200	127100	30
417	20230705	115800	4817908400	127100	127100	127200	127100	56
418	20230705	115700	4810788800	127100	127100	127200	127100	138
419	20230705	115600	4793248800	127200	127100	127200	127100	52
420	20230705	115500	4786636800	127100	127100	127200	127100	26
421	20230705	115400	4783330300	127100	127100	127200	127100	33
422	20230705	115300	4779134900	127100	127100	127200	127100	46
423	20230705	115200	4773286200	127100	127200	127200	127100	62
424	20230705	115100	4765405000	127200	127100	127200	127100	28
425	20230705	115000	4761844200	127100	127100	127200	127100	72
426	20230705	114900	4752691000	127100	127200	127200	127100	55
427	20230705	114800	4745699500	127100	127200	127200	127100	33
428	20230705	114700	4741502600	127100	127200	127200	127100	49
429	20230705	114600	4735273500	127200	127100	127200	127100	112
430	20230705	114500	4721036100	127100	127100	127200	127100	30
431	20230705	114400	4717221200	127200	127100	127200	127100	40
432	20230705	114300	4712136200	127100	127100	127200	127100	32
433	20230705	114200	4708066900	127100	127100	127200	127100	156
434	20230705	114100	4688238300	127200	127100	127200	127100	119
435	20230705	114000	4673111200	127100	127100	127100	127100	9
436	20230705	113900	4671967300	127100	127200	127300	127100	159
437	20230705	113800	4651750200	127200	127200	127300	127200	180
438	20230705	113700	4628852200	127200	127200	127300	127200	177
439	20230705	113600	4606335700	127200	127300	127300	127200	35
440	20230705	113500	4601881400	127300	127200	127300	127200	43
441	20230705	113400	4596410500	127200	127200	127300	127200	40
442	20230705	113300	4591319400	127300	127200	127300	127200	32
443	20230705	113200	4587246900	127200	127300	127300	127200	13
444	20230705	113100	4585592500	127200	127200	127300	127200	36
445	20230705	113000	4581011100	127200	127200	127300	127200	54
446	20230705	112900	4574142200	127300	127200	127300	127200	123
447	20230705	112800	4558493800	127200	127300	127300	127200	66
448	20230705	112700	4550096500	127200	127200	127300	127200	136
449	20230705	112600	4532796300	127200	127300	127300	127200	42
450	20230705	112500	4527451200	127300	127200	127300	127200	15
451	20230705	112400	4525543100	127300	127200	127300	127200	37
452	20230705	112300	4520833800	127200	127300	127300	127200	38
453	20230705	112200	4515999900	127300	127200	127300	127200	63
454	20230705	112100	4507983500	127200	127200	127300	127200	128
455	20230705	112000	4491699900	127300	127200	127300	127200	135
456	20230705	111900	4474527700	127300	127200	127300	127200	58
457	20230705	111800	4467147300	127200	127300	127300	127200	14
458	20230705	111700	4465366300	127200	127300	127300	127200	449
459	20230705	111600	4408215900	127300	127400	127400	127300	36
460	20230705	111500	4403630600	127400	127300	127400	127300	32
461	20230705	111400	4399556400	127400	127300	127400	127300	63
462	20230705	111300	4391533500	127400	127400	127400	127300	5
463	20230705	111200	4390896600	127300	127400	127400	127300	397
464	20230705	111100	4340319700	127400	127500	127500	127400	120
465	20230705	111000	4325025800	127500	127400	127500	127300	292
466	20230705	110900	4287823500	127400	127300	127400	127300	31
467	20230705	110800	4283874900	127300	127400	127400	127300	215
468	20230705	110700	4256484100	127400	127100	127400	127100	202
469	20230705	110600	4230780000	127100	127100	127200	127100	30
470	20230705	110500	4226965200	127200	127100	127200	127100	70
471	20230705	110400	4218066100	127100	127200	127200	127100	59
472	20230705	110300	4210561500	127200	127100	127200	127100	6
473	20230705	110200	4209798400	127200	127200	127300	127100	56
474	20230705	110100	4202672300	127200	127200	127200	127200	19
475	20230705	110000	4200255500	127100	127100	127300	127000	229
476	20230705	105900	4171139200	127000	127200	127200	127000	296
477	20230705	105800	4133521700	127100	127200	127200	127100	16
478	20230705	105700	4131487300	127200	127000	127200	127000	246
479	20230705	105600	4100203200	127000	127000	127000	127000	82
480	20230705	105500	4089789200	127100	127100	127100	127000	122
481	20230705	105400	4074283200	127200	127200	127200	127100	138
482	20230705	105300	4056733700	127300	127400	127400	127300	581
483	20230705	105200	3982772100	127300	127300	127400	127300	72
484	20230705	105100	3973602600	127300	127400	127400	127300	73
485	20230705	105000	3964303400	127400	127300	127400	127300	53
486	20230705	104900	3957552900	127300	127400	127400	127300	17
487	20230705	104800	3955388100	127300	127400	127400	127300	49
488	20230705	104700	3949146100	127300	127400	127400	127300	127
489	20230705	104600	3932969900	127300	127400	127400	127300	17
490	20230705	104500	3930805500	127400	127400	127400	127300	51
491	20230705	104400	3924309300	127300	127400	127500	127300	15
492	20230705	104300	3922398500	127400	127400	127500	127400	128
493	20230705	104200	3906089300	127400	127500	127500	127400	34
494	20230705	104100	3901755500	127500	127400	127500	127400	27
495	20230705	104000	3898314000	127400	127400	127400	127300	206
496	20230705	103900	3872071600	127400	127200	127400	127200	137
497	20230705	103800	3854631500	127300	127200	127300	127200	42
498	20230705	103700	3849285200	127200	127100	127200	127100	160
499	20230705	103600	3828940400	127100	126800	127100	126800	161
500	20230705	103500	3808499500	126800	126900	126900	126800	31
501	20230705	103400	3804566700	126900	126900	126900	126800	146
502	20230705	103300	3786039400	126900	126900	126900	126800	44
503	20230705	103200	3780456100	126900	126800	126900	126800	86
504	20230705	103100	3769544100	126900	127000	127000	126800	63
505	20230705	103000	3761550900	127100	126500	127100	126500	42
506	20230705	102900	3756229800	126500	126500	126600	126400	649
507	20230705	102800	3674131800	126500	126600	126700	126400	1039
508	20230705	102700	3542688700	126600	126900	126900	126600	1364
509	20230705	102600	3369881500	126900	126900	127000	126900	33
510	20230705	102500	3365691800	127000	127000	127000	126900	15
511	20230705	102400	3363787900	127000	127100	127100	127000	117
512	20230705	102300	3348928600	127000	127100	127100	127000	39
513	20230705	102200	3343972200	127100	127000	127200	127000	218
514	20230705	102100	3316269600	126900	127000	127000	126900	42
515	20230705	102000	3310936800	127000	126900	127000	126700	348
516	20230705	101900	3266772200	126800	126800	126900	126800	67
517	20230705	101800	3258273500	126900	126800	126900	126600	152
518	20230705	101700	3239000400	126600	126700	126800	126600	339
519	20230705	101600	3196044200	126800	126700	126800	126700	234
520	20230705	101500	3166382600	126700	126700	126800	126700	23
521	20230705	101400	3163468000	126800	126900	126900	126600	391
522	20230705	101300	3113918600	126900	126800	126900	126700	182
523	20230705	101200	3090836600	126800	126700	126800	126700	20
524	20230705	101100	3088301800	126700	126800	126800	126700	38
525	20230705	101000	3083485000	126800	126700	126800	126600	205
526	20230705	100900	3057512200	126700	126600	126700	126600	387
527	20230705	100800	3008511300	126600	126600	126600	126500	82
528	20230705	100700	2998131000	126500	126500	126600	126500	40
529	20230705	100600	2993067300	126500	126600	126600	126500	85
530	20230705	100500	2982310800	126600	126600	126600	126500	148
531	20230705	100400	2963574900	126500	126600	126700	126500	487
532	20230705	100300	2901917700	126600	126600	126600	126500	92
533	20230705	100200	2890272400	126600	126500	126600	126500	71
534	20230705	100100	2881284600	126500	126600	126600	126500	41
535	20230705	100000	2876095000	126500	126300	126600	126300	521
536	20230705	095900	2810210700	126300	126400	126400	126300	121
537	20230705	095800	2794925400	126300	126400	126400	126200	1132
538	20230705	095700	2651940300	126400	126600	126700	126400	525
539	20230705	095600	2585492600	126600	126700	126700	126600	34
540	20230705	095500	2581185900	126700	126700	126700	126600	156
541	20230705	095400	2561431800	126700	126600	126700	126600	96
542	20230705	095300	2549269800	126600	126600	126600	126600	224
543	20230705	095200	2520911400	126600	126600	126700	126600	56
544	20230705	095100	2513817900	126700	126600	126700	126600	82
545	20230705	095000	2503434600	126600	126600	126700	126600	159
546	20230705	094900	2483302900	126600	126700	126700	126600	115
547	20230705	094800	2468738900	126700	126700	126700	126600	17
548	20230705	094700	2466585700	126700	126600	126700	126600	70
549	20230705	094600	2457718500	126700	126600	126700	126600	179
550	20230705	094500	2435052400	126500	126500	126600	126400	170
551	20230705	094400	2413546000	126500	126200	126500	126200	305
552	20230705	094300	2375014600	126200	126400	126400	126200	485
553	20230705	094200	2313784700	126300	126600	126700	126300	1794
554	20230705	094100	2086897000	126600	126700	126800	126600	1895
555	20230705	094000	1846829000	126700	126700	126800	126700	142
556	20230705	093900	1828824200	126800	126800	126900	126700	532
557	20230705	093800	1761368700	126700	126900	126900	126700	324
558	20230705	093700	1720290900	126800	126800	126900	126800	330
559	20230705	093600	1678444700	126800	126900	126900	126800	29
560	20230705	093500	1674765500	126800	126900	126900	126800	69
561	20230705	093400	1666013900	126800	127000	127000	126800	407
562	20230705	093300	1614368400	127000	127100	127100	127000	113
563	20230705	093200	1600016400	127100	127000	127100	127000	20
564	20230705	093100	1597475600	127000	127000	127100	127000	40
565	20230705	093000	1592393900	127000	126700	127200	126700	688
566	20230705	092900	1505047900	126700	126800	126800	126700	165
567	20230705	092800	1484137100	126800	126900	126900	126800	145
568	20230705	092700	1465749100	126800	126800	126900	126700	82
569	20230705	092600	1455351400	126800	126800	126800	126700	452
570	20230705	092500	1398057000	126800	126900	126900	126700	358
571	20230705	092400	1352660900	126800	126800	126900	126800	216
572	20230705	092300	1325260800	126800	126900	126900	126800	792
573	20230705	092200	1224834600	126800	126900	126900	126800	34
574	20230705	092100	1220522100	126900	126900	127000	126800	437
575	20230705	092000	1165068900	127000	127000	127000	126900	219
576	20230705	091900	1137275200	127000	126900	127000	126900	243
577	20230705	091800	1106432500	126900	127100	127100	126900	241
578	20230705	091700	1075825600	127100	127200	127300	126900	1289
579	20230705	091600	912032700	127300	127300	127400	127300	89
580	20230705	091500	900702000	127300	127500	127500	127300	282
581	20230705	091400	864783200	127500	127800	127800	127500	1725
582	20230705	091300	644515300	127900	127900	127900	127900	12
583	20230705	091200	642980500	127900	127800	127900	127800	7
584	20230705	091100	642085600	127900	127900	127900	127800	118
585	20230705	091000	626996500	127900	127800	127900	127800	69
586	20230705	090900	618178000	127800	127700	127900	127700	381
587	20230705	090800	569487500	127700	127900	127900	127700	83
588	20230705	090700	558881900	127900	128000	128100	127900	605
589	20230705	090600	481452500	128000	127700	128000	127700	288
590	20230705	090500	444667300	127700	127300	127700	127300	174
591	20230705	090400	422474200	127300	127500	127500	127300	614
592	20230705	090300	344253000	127500	127600	127600	127400	221
593	20230705	090200	316064800	127600	127400	127700	127400	258
594	20230705	090100	283165100	127400	126900	127400	126800	627
595	20230705	090000	203486200	126800	127800	127800	126700	1597