KissMeData/140860/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201100	7984356100	190000	190000	190000	190000	1691
3	20230719	201000	7984356100	190000	190000	190000	190000	0
4	20230719	200900	7984356100	190000	190000	190000	190000	0
5	20230719	200800	7984356100	190000	190000	190000	190000	0
6	20230719	200700	7984356100	190000	190000	190000	190000	0
7	20230719	200600	7984356100	190000	190000	190000	190000	0
8	20230719	200500	7984356100	190000	190000	190000	190000	0
9	20230719	200400	7984356100	190000	190000	190000	190000	0
10	20230719	200300	7984356100	190000	190000	190000	190000	0
11	20230719	200200	7984356100	190000	190000	190000	190000	0
12	20230719	200100	7984356100	190000	190000	190000	190000	0
13	20230719	200000	7984356100	190000	190000	190000	190000	0
14	20230719	195900	7984356100	190000	190000	190000	190000	0
15	20230719	195800	7984356100	190000	190000	190000	190000	0
16	20230719	195700	7984356100	190000	190000	190000	190000	0
17	20230719	195600	7984356100	190000	190000	190000	190000	0
18	20230719	195500	7984356100	190000	190000	190000	190000	0
19	20230719	195400	7984356100	190000	190000	190000	190000	0
20	20230719	195300	7984356100	190000	190000	190000	190000	0
21	20230719	195200	7984356100	190000	190000	190000	190000	0
22	20230719	195100	7984356100	190000	190000	190000	190000	0
23	20230719	195000	7984356100	190000	190000	190000	190000	0
24	20230719	194900	7984356100	190000	190000	190000	190000	0
25	20230719	194800	7984356100	190000	190000	190000	190000	0
26	20230719	194700	7984356100	190000	190000	190000	190000	0
27	20230719	194600	7984356100	190000	190000	190000	190000	0
28	20230719	194500	7984356100	190000	190000	190000	190000	0
29	20230719	194400	7984356100	190000	190000	190000	190000	0
30	20230719	194300	7984356100	190000	190000	190000	190000	0
31	20230719	194200	7984356100	190000	190000	190000	190000	0
32	20230719	194100	7984356100	190000	190000	190000	190000	1691
33	20230719	194000	7984356100	190000	190000	190000	190000	0
34	20230719	193900	7984356100	190000	190000	190000	190000	0
35	20230719	193800	7984356100	190000	190000	190000	190000	0
36	20230719	193700	7984356100	190000	190000	190000	190000	0
37	20230719	193600	7984356100	190000	190000	190000	190000	0
38	20230719	193500	7984356100	190000	190000	190000	190000	0
39	20230719	193400	7984356100	190000	190000	190000	190000	0
40	20230719	193300	7984356100	190000	190000	190000	190000	0
41	20230719	193200	7984356100	190000	190000	190000	190000	0
42	20230719	193100	7984356100	190000	190000	190000	190000	0
43	20230719	193000	7984356100	190000	190000	190000	190000	0
44	20230719	192900	7984356100	190000	190000	190000	190000	0
45	20230719	192800	7984356100	190000	190000	190000	190000	0
46	20230719	192700	7984356100	190000	190000	190000	190000	0
47	20230719	192600	7984356100	190000	190000	190000	190000	0
48	20230719	192500	7984356100	190000	190000	190000	190000	0
49	20230719	192400	7984356100	190000	190000	190000	190000	0
50	20230719	192300	7984356100	190000	190000	190000	190000	0
51	20230719	192200	7984356100	190000	190000	190000	190000	0
52	20230719	192100	7984356100	190000	190000	190000	190000	0
53	20230719	192000	7984356100	190000	190000	190000	190000	0
54	20230719	191900	7984356100	190000	190000	190000	190000	0
55	20230719	191800	7984356100	190000	190000	190000	190000	0
56	20230719	191700	7984356100	190000	190000	190000	190000	0
57	20230719	191600	7984356100	190000	190000	190000	190000	0
58	20230719	191500	7984356100	190000	190000	190000	190000	0
59	20230719	191400	7984356100	190000	190000	190000	190000	0
60	20230719	191300	7984356100	190000	190000	190000	190000	0
61	20230719	191200	7984356100	190000	190000	190000	190000	0
62	20230719	191100	7984356100	190000	190000	190000	190000	1691
63	20230719	191000	7984356100	190000	190000	190000	190000	0
64	20230719	190900	7984356100	190000	190000	190000	190000	0
65	20230719	190800	7984356100	190000	190000	190000	190000	0
66	20230719	190700	7984356100	190000	190000	190000	190000	0
67	20230719	190600	7984356100	190000	190000	190000	190000	0
68	20230719	190500	7984356100	190000	190000	190000	190000	0
69	20230719	190400	7984356100	190000	190000	190000	190000	0
70	20230719	190300	7984356100	190000	190000	190000	190000	0
71	20230719	190200	7984356100	190000	190000	190000	190000	0
72	20230719	190100	7984356100	190000	190000	190000	190000	0
73	20230719	190000	7984356100	190000	190000	190000	190000	0
74	20230719	185900	7984356100	190000	190000	190000	190000	0
75	20230719	185800	7984356100	190000	190000	190000	190000	0
76	20230719	185700	7984356100	190000	190000	190000	190000	0
77	20230719	185600	7984356100	190000	190000	190000	190000	0
78	20230719	185500	7984356100	190000	190000	190000	190000	0
79	20230719	185400	7984356100	190000	190000	190000	190000	0
80	20230719	185300	7984356100	190000	190000	190000	190000	0
81	20230719	185200	7984356100	190000	190000	190000	190000	0
82	20230719	185100	7984356100	190000	190000	190000	190000	0
83	20230719	185000	7984356100	190000	190000	190000	190000	0
84	20230719	184900	7984356100	190000	190000	190000	190000	0
85	20230719	184800	7984356100	190000	190000	190000	190000	0
86	20230719	184700	7984356100	190000	190000	190000	190000	0
87	20230719	184600	7984356100	190000	190000	190000	190000	0
88	20230719	184500	7984356100	190000	190000	190000	190000	0
89	20230719	184400	7984356100	190000	190000	190000	190000	0
90	20230719	184300	7984356100	190000	190000	190000	190000	0
91	20230719	184200	7984356100	190000	190000	190000	190000	0
92	20230719	184100	7984356100	190000	190000	190000	190000	1691
93	20230719	184000	7984356100	190000	190000	190000	190000	0
94	20230719	183900	7984356100	190000	190000	190000	190000	0
95	20230719	183800	7984356100	190000	190000	190000	190000	0
96	20230719	183700	7984356100	190000	190000	190000	190000	0
97	20230719	183600	7984356100	190000	190000	190000	190000	0
98	20230719	183500	7984356100	190000	190000	190000	190000	0
99	20230719	183400	7984356100	190000	190000	190000	190000	0
100	20230719	183300	7984356100	190000	190000	190000	190000	0
101	20230719	183200	7984356100	190000	190000	190000	190000	0
102	20230719	183100	7984356100	190000	190000	190000	190000	0
103	20230719	183000	7984356100	190000	190000	190000	190000	0
104	20230719	182900	7984356100	190000	190000	190000	190000	0
105	20230719	182800	7984356100	190000	190000	190000	190000	0
106	20230719	182700	7984356100	190000	190000	190000	190000	0
107	20230719	182600	7984356100	190000	190000	190000	190000	0
108	20230719	182500	7984356100	190000	190000	190000	190000	0
109	20230719	182400	7984356100	190000	190000	190000	190000	0
110	20230719	182300	7984356100	190000	190000	190000	190000	0
111	20230719	182200	7984356100	190000	190000	190000	190000	0
112	20230719	182100	7984356100	190000	190000	190000	190000	0
113	20230719	182000	7984356100	190000	190000	190000	190000	0
114	20230719	181900	7984356100	190000	190000	190000	190000	0
115	20230719	181800	7984356100	190000	190000	190000	190000	0
116	20230719	181700	7984356100	190000	190000	190000	190000	0
117	20230719	181600	7984356100	190000	190000	190000	190000	0
118	20230719	181500	7984356100	190000	190000	190000	190000	0
119	20230719	181400	7984356100	190000	190000	190000	190000	0
120	20230719	181300	7984356100	190000	190000	190000	190000	0
121	20230719	181200	7984356100	190000	190000	190000	190000	0
122	20230719	181100	7984356100	190000	190000	190000	190000	1691
123	20230719	181000	7984356100	190000	190000	190000	190000	0
124	20230719	180900	7984356100	190000	190000	190000	190000	0
125	20230719	180800	7984356100	190000	190000	190000	190000	0
126	20230719	180700	7984356100	190000	190000	190000	190000	0
127	20230719	180600	7984356100	190000	190000	190000	190000	0
128	20230719	180500	7984356100	190000	190000	190000	190000	0
129	20230719	180400	7984356100	190000	190000	190000	190000	0
130	20230719	180300	7984356100	190000	190000	190000	190000	0
131	20230719	180200	7984356100	190000	190000	190000	190000	0
132	20230719	180100	7984356100	190000	190000	190000	190000	0
133	20230719	180000	7984356100	190000	190000	190000	190000	0
134	20230719	175900	7984356100	190000	190000	190000	190000	0
135	20230719	175800	7984356100	190000	190000	190000	190000	0
136	20230719	175700	7984356100	190000	190000	190000	190000	0
137	20230719	175600	7984356100	190000	190000	190000	190000	0
138	20230719	175500	7984356100	190000	190000	190000	190000	0
139	20230719	175400	7984356100	190000	190000	190000	190000	0
140	20230719	175300	7984356100	190000	190000	190000	190000	0
141	20230719	175200	7984356100	190000	190000	190000	190000	0
142	20230719	175100	7984356100	190000	190000	190000	190000	0
143	20230719	175000	7984356100	190000	190000	190000	190000	0
144	20230719	174900	7984356100	190000	190000	190000	190000	0
145	20230719	174800	7984356100	190000	190000	190000	190000	0
146	20230719	174700	7984356100	190000	190000	190000	190000	0
147	20230719	174600	7984356100	190000	190000	190000	190000	0
148	20230719	174500	7984356100	190000	190000	190000	190000	0
149	20230719	174400	7984356100	190000	190000	190000	190000	0
150	20230719	174300	7984356100	190000	190000	190000	190000	0
151	20230719	174200	7984356100	190000	190000	190000	190000	0
152	20230719	174100	7984356100	190000	190000	190000	190000	1691
153	20230719	174000	7984356100	190000	190000	190000	190000	0
154	20230719	173900	7984356100	190000	190000	190000	190000	0
155	20230719	173800	7984356100	190000	190000	190000	190000	0
156	20230719	173700	7984356100	190000	190000	190000	190000	0
157	20230719	173600	7984356100	190000	190000	190000	190000	0
158	20230719	173500	7984356100	190000	190000	190000	190000	0
159	20230719	173400	7984356100	190000	190000	190000	190000	0
160	20230719	173300	7984356100	190000	190000	190000	190000	0
161	20230719	173200	7984356100	190000	190000	190000	190000	0
162	20230719	173100	7984356100	190000	190000	190000	190000	0
163	20230719	173000	7984356100	190000	190000	190000	190000	0
164	20230719	172900	7984356100	190000	190000	190000	190000	0
165	20230719	172800	7984356100	190000	190000	190000	190000	0
166	20230719	172700	7984356100	190000	190000	190000	190000	0
167	20230719	172600	7984356100	190000	190000	190000	190000	0
168	20230719	172500	7984356100	190000	190000	190000	190000	0
169	20230719	172400	7984356100	190000	190000	190000	190000	0
170	20230719	172300	7984356100	190000	190000	190000	190000	0
171	20230719	172200	7984356100	190000	190000	190000	190000	0
172	20230719	172100	7984356100	190000	190000	190000	190000	0
173	20230719	172000	7984356100	190000	190000	190000	190000	0
174	20230719	171900	7984356100	190000	190000	190000	190000	0
175	20230719	171800	7984356100	190000	190000	190000	190000	0
176	20230719	171700	7984356100	190000	190000	190000	190000	0
177	20230719	171600	7984356100	190000	190000	190000	190000	0
178	20230719	171500	7984356100	190000	190000	190000	190000	0
179	20230719	171400	7984356100	190000	190000	190000	190000	0
180	20230719	171300	7984356100	190000	190000	190000	190000	0
181	20230719	171200	7984356100	190000	190000	190000	190000	0
182	20230719	171100	7984356100	190000	190000	190000	190000	1691
183	20230719	171000	7984356100	190000	190000	190000	190000	0
184	20230719	170900	7984356100	190000	190000	190000	190000	0
185	20230719	170800	7984356100	190000	190000	190000	190000	0
186	20230719	170700	7984356100	190000	190000	190000	190000	0
187	20230719	170600	7984356100	190000	190000	190000	190000	0
188	20230719	170500	7984356100	190000	190000	190000	190000	0
189	20230719	170400	7984356100	190000	190000	190000	190000	0
190	20230719	170300	7984356100	190000	190000	190000	190000	0
191	20230719	170200	7984356100	190000	190000	190000	190000	0
192	20230719	170100	7984356100	190000	190000	190000	190000	0
193	20230719	170000	7984356100	190000	190000	190000	190000	0
194	20230719	165900	7984356100	190000	190000	190000	190000	0
195	20230719	165800	7984356100	190000	190000	190000	190000	0
196	20230719	165700	7984356100	190000	190000	190000	190000	0
197	20230719	165600	7984356100	190000	190000	190000	190000	0
198	20230719	165500	7984356100	190000	190000	190000	190000	0
199	20230719	165400	7984356100	190000	190000	190000	190000	0
200	20230719	165300	7984356100	190000	190000	190000	190000	0
201	20230719	165200	7984356100	190000	190000	190000	190000	0
202	20230719	165100	7984356100	190000	190000	190000	190000	0
203	20230719	165000	7984356100	190000	190000	190000	190000	0
204	20230719	164900	7984356100	190000	190000	190000	190000	0
205	20230719	164800	7984356100	190000	190000	190000	190000	0
206	20230719	164700	7984356100	190000	190000	190000	190000	0
207	20230719	164600	7984356100	190000	190000	190000	190000	0
208	20230719	164500	7984356100	190000	190000	190000	190000	0
209	20230719	164400	7984356100	190000	190000	190000	190000	0
210	20230719	164300	7984356100	190000	190000	190000	190000	0
211	20230719	164200	7984356100	190000	190000	190000	190000	0
212	20230719	164100	7984356100	190000	190000	190000	190000	1691
213	20230719	164000	7984356100	190000	190000	190000	190000	0
214	20230719	163900	7984356100	190000	190000	190000	190000	0
215	20230719	163800	7984356100	190000	190000	190000	190000	0
216	20230719	163700	7984356100	190000	190000	190000	190000	0
217	20230719	163600	7984356100	190000	190000	190000	190000	0
218	20230719	163500	7984356100	190000	190000	190000	190000	0
219	20230719	163400	7984356100	190000	190000	190000	190000	0
220	20230719	163300	7984356100	190000	190000	190000	190000	0
221	20230719	163200	7984356100	190000	190000	190000	190000	0
222	20230719	163100	7984356100	190000	190000	190000	190000	0
223	20230719	163000	7984356100	190000	190000	190000	190000	0
224	20230719	162900	7984356100	190000	190000	190000	190000	0
225	20230719	162800	7984356100	190000	190000	190000	190000	0
226	20230719	162700	7984356100	190000	190000	190000	190000	0
227	20230719	162600	7984356100	190000	190000	190000	190000	0
228	20230719	162500	7984356100	190000	190000	190000	190000	0
229	20230719	162400	7984356100	190000	190000	190000	190000	0
230	20230719	162300	7984356100	190000	190000	190000	190000	0
231	20230719	162200	7984356100	190000	190000	190000	190000	0
232	20230719	162100	7984356100	190000	190000	190000	190000	0
233	20230719	162000	7984356100	190000	190000	190000	190000	0
234	20230719	161900	7984356100	190000	190000	190000	190000	0
235	20230719	161800	7984356100	190000	190000	190000	190000	0
236	20230719	161700	7984356100	190000	190000	190000	190000	0
237	20230719	161600	7984356100	190000	190000	190000	190000	0
238	20230719	161500	7984356100	190000	190000	190000	190000	0
239	20230719	161400	7984356100	190000	190000	190000	190000	0
240	20230719	161300	7984356100	190000	190000	190000	190000	0
241	20230719	161200	7984356100	190000	190000	190000	190000	0
242	20230719	161100	7984356100	190000	190000	190000	190000	1691
243	20230719	161000	7984356100	190000	190000	190000	190000	0
244	20230719	160900	7984356100	190000	190000	190000	190000	0
245	20230719	160800	7984356100	190000	190000	190000	190000	0
246	20230719	160700	7984356100	190000	190000	190000	190000	0
247	20230719	160600	7984356100	190000	190000	190000	190000	0
248	20230719	160500	7984356100	190000	190000	190000	190000	0
249	20230719	160400	7984356100	190000	190000	190000	190000	0
250	20230719	160300	7984356100	190000	190000	190000	190000	0
251	20230719	160200	7984356100	190000	190000	190000	190000	0
252	20230719	160100	7984356100	190000	190000	190000	190000	0
253	20230719	160000	7984356100	190000	190000	190000	190000	0
254	20230719	155900	7984356100	190000	190000	190000	190000	0
255	20230719	155800	7984356100	190000	190000	190000	190000	0
256	20230719	155700	7984356100	190000	190000	190000	190000	0
257	20230719	155600	7984356100	190000	190000	190000	190000	0
258	20230719	155500	7984356100	190000	190000	190000	190000	0
259	20230719	155400	7984356100	190000	190000	190000	190000	0
260	20230719	155300	7984356100	190000	190000	190000	190000	0
261	20230719	155200	7984356100	190000	190000	190000	190000	0
262	20230719	155100	7984356100	190000	190000	190000	190000	0
263	20230719	155000	7984356100	190000	190000	190000	190000	0
264	20230719	154900	7984356100	190000	190000	190000	190000	0
265	20230719	154800	7984356100	190000	190000	190000	190000	0
266	20230719	154700	7984356100	190000	190000	190000	190000	0
267	20230719	154600	7984356100	190000	190000	190000	190000	0
268	20230719	154500	7984356100	190000	190000	190000	190000	0
269	20230719	154400	7984356100	190000	190000	190000	190000	0
270	20230719	154300	7984356100	190000	190000	190000	190000	0
271	20230719	154200	7984356100	190000	190000	190000	190000	0
272	20230719	154100	7984356100	190000	190000	190000	190000	1691
273	20230719	154000	7984356100	190000	190000	190000	190000	0
274	20230719	153900	7984356100	190000	190000	190000	190000	0
275	20230719	153800	7984356100	190000	190000	190000	190000	0
276	20230719	153700	7984356100	190000	190000	190000	190000	0
277	20230719	153600	7984356100	190000	190000	190000	190000	0
278	20230719	153500	7984356100	190000	190000	190000	190000	0
279	20230719	153400	7984356100	190000	190000	190000	190000	0
280	20230719	153300	7984356100	190000	190000	190000	190000	0
281	20230719	153200	7984356100	190000	190000	190000	190000	0
282	20230719	153100	7984356100	190000	190000	190000	190000	0
283	20230719	153000	7984356100	190000	190000	190000	190000	1691
284	20230719	152900	7663066100	188400	188400	188400	188400	0
285	20230719	152800	7663066100	188400	188400	188400	188400	0
286	20230719	152700	7663066100	188400	188400	188400	188400	0
287	20230719	152600	7663066100	188400	188400	188400	188400	0
288	20230719	152500	7663066100	188400	188400	188400	188400	0
289	20230719	152400	7663066100	188400	188400	188400	188400	0
290	20230719	152300	7663066100	188400	188400	188400	188400	0
291	20230719	152200	7663066100	188400	188400	188400	188400	0
292	20230719	152100	7663066100	188400	188400	188400	188400	0
293	20230719	152000	7663066100	188400	188400	188400	188400	0
294	20230719	151900	7663066100	188400	188200	188500	188100	41
295	20230719	151800	7655341800	188200	188800	188800	188100	101
296	20230719	151700	7636321200	188900	188700	188900	188500	82
297	20230719	151600	7620852100	188700	189000	189100	188600	119
298	20230719	151500	7598374800	188900	188800	189000	188600	153
299	20230719	151400	7569482200	188800	189100	189100	188800	254
300	20230719	151300	7521480200	188900	189000	189100	188800	116
301	20230719	151200	7499553200	189000	189300	189400	188900	167
302	20230719	151100	7467949500	189300	189200	189300	189000	130
303	20230719	151000	7443347300	189200	189400	189500	188900	140
304	20230719	150900	7416835100	189500	189500	189500	189100	164
305	20230719	150800	7385772700	189500	189900	189900	188600	220
306	20230719	150700	7344073100	189500	190000	190000	189500	244
307	20230719	150600	7297738800	189900	189400	190000	188300	644
308	20230719	150500	7175692200	189300	189300	189500	187900	307
309	20230719	150400	7117609100	189200	188900	189200	188000	466
310	20230719	150300	7029563200	189000	188900	189000	187900	363
311	20230719	150200	6961050300	187700	187600	188800	187600	255
312	20230719	150100	6912997500	187700	187500	188700	187200	299
313	20230719	150000	6856784900	187500	187600	187600	187200	187
314	20230719	145900	6821751300	187600	187900	187900	187300	188
315	20230719	145800	6786487600	188000	188500	188500	187900	142
316	20230719	145700	6759777800	188200	188500	188500	188200	198
317	20230719	145600	6722481300	188400	188400	188500	188200	71
318	20230719	145500	6709107300	188500	188500	188600	188300	136
319	20230719	145400	6683476800	188600	188800	188800	188400	109
320	20230719	145300	6662926200	188800	188600	189000	188500	203
321	20230719	145200	6624602500	188500	188600	188800	188500	246
322	20230719	145100	6578179100	188600	188400	188700	188200	218
323	20230719	145000	6537071900	188500	188400	188600	188200	72
324	20230719	144900	6523506100	188000	188200	188600	188000	217
325	20230719	144800	6482635500	188200	188300	188300	187800	98
326	20230719	144700	6464206400	188200	188600	188600	188000	169
327	20230719	144600	6432393700	188500	188200	188800	188200	122
328	20230719	144500	6409397000	188100	188100	188300	188000	75
329	20230719	144400	6395288900	188100	188000	188200	187900	47
330	20230719	144300	6386450000	188100	187900	188300	187900	154
331	20230719	144200	6357475400	188000	188000	188000	187900	83
332	20230719	144100	6341874800	188100	187800	188200	187800	30
333	20230719	144000	6336235900	187800	187600	188000	187600	79
334	20230719	143900	6321393600	188100	187800	188300	187500	140
335	20230719	143800	6295090100	187800	187500	187900	187500	57
336	20230719	143700	6284386400	187300	187500	187700	187200	95
337	20230719	143600	6266583200	187700	187300	187900	187200	203
338	20230719	143500	6228495400	187300	187300	187400	187200	51
339	20230719	143400	6218942700	187300	187400	187500	187300	102
340	20230719	143300	6199826800	187500	187400	187600	187400	73
341	20230719	143200	6186137900	187400	187500	187600	187300	73
342	20230719	143100	6172451200	187500	187800	187900	187500	113
343	20230719	143000	6151248900	188100	187600	188400	187600	113
344	20230719	142900	6130004000	187600	187100	187600	187100	61
345	20230719	142800	6118571000	187200	188000	188000	186900	349
346	20230719	142700	6053212300	187900	187800	188300	187700	174
347	20230719	142600	6020497100	187800	187700	187900	187700	88
348	20230719	142500	6003969500	187700	187800	187900	187700	72
349	20230719	142400	5990444700	187800	188000	188100	187800	67
350	20230719	142300	5977846700	188000	188700	188700	188000	140
351	20230719	142200	5951468500	188800	188500	188800	188300	93
352	20230719	142100	5933935100	188700	188300	188700	188200	60
353	20230719	142000	5922630600	188300	188600	188600	188300	65
354	20230719	141900	5910377800	188600	188500	188700	188400	131
355	20230719	141800	5885672900	188900	187900	188900	187900	33
356	20230719	141700	5879446600	187900	188200	189400	187900	239
357	20230719	141600	5834371200	188200	188200	188200	187700	173
358	20230719	141500	5801866100	188300	188300	188400	188000	248
359	20230719	141400	5755190400	188400	188300	188400	188300	90
360	20230719	141300	5738238700	188200	188400	188600	188100	75
361	20230719	141200	5724115000	188100	188300	188400	188000	80
362	20230719	141100	5709060300	188300	188400	188500	188200	58
363	20230719	141000	5698135300	188200	188500	188700	188100	73
364	20230719	140900	5684384900	188500	189000	189000	188400	132
365	20230719	140800	5659469700	189000	188500	189500	188500	204
366	20230719	140700	5620938900	188400	188500	188500	188200	60
367	20230719	140600	5609633000	188400	188300	188500	188100	87
368	20230719	140500	5593253900	188300	188500	188500	188200	157
369	20230719	140400	5563687300	188500	188600	188600	188400	59
370	20230719	140300	5552564500	188500	188500	188700	188500	95
371	20230719	140200	5534648700	188400	188200	188500	188200	98
372	20230719	140100	5516190800	188200	188200	188500	188100	157
373	20230719	140000	5486622700	188200	188200	188600	188100	203
374	20230719	135900	5448402400	188100	187600	188200	187600	133
375	20230719	135800	5423410600	187400	187200	187700	186800	135
376	20230719	135700	5398121800	187200	187200	188000	187200	350
377	20230719	135600	5332509900	187200	187200	187400	187000	76
378	20230719	135500	5318282800	187200	186700	187200	186700	108
379	20230719	135400	5298093900	186700	187200	187400	186700	81
380	20230719	135300	5282939400	187200	187000	187400	187000	158
381	20230719	135200	5253366800	187100	187000	187100	187000	71
382	20230719	135100	5240087800	187000	186800	187000	186700	166
383	20230719	135000	5209063000	186900	186800	187000	186600	146
384	20230719	134900	5181793100	186800	186200	186800	186200	68
385	20230719	134800	5169111500	186300	185700	186300	185700	113
386	20230719	134700	5148093300	185500	185600	185700	185500	58
387	20230719	134600	5137329600	185600	185500	185600	185400	68
388	20230719	134500	5124716600	185500	185400	185600	185400	51
389	20230719	134400	5115258400	185400	186100	186100	185300	68
390	20230719	134300	5102635800	186200	185200	186500	185100	134
391	20230719	134200	5077747800	185100	185200	185200	185000	50
392	20230719	134100	5068492600	185200	185100	185300	185000	196
393	20230719	134000	5032193700	185200	185200	185200	185100	103
394	20230719	133900	5013121500	185100	185200	186900	185000	182
395	20230719	133800	4979376000	185200	185000	185300	185000	83
396	20230719	133700	4964006700	185100	185100	185200	185000	37
397	20230719	133600	4957157700	185200	184900	185200	184900	52
398	20230719	133500	4947536600	185000	185000	185100	184800	59
399	20230719	133400	4936625300	185200	185100	185200	184900	85
400	20230719	133300	4920885100	184900	184900	185100	184900	38
401	20230719	133200	4913855400	184900	184900	185000	184800	39
402	20230719	133100	4906645300	184900	185000	185200	184900	29
403	20230719	133000	4901281000	185000	185100	185200	184900	66
404	20230719	132900	4889063300	185100	184900	185100	184800	133
405	20230719	132800	4864459300	184900	185100	185200	184900	60
406	20230719	132700	4853357800	185100	185200	185800	185100	150
407	20230719	132600	4825553400	185200	185300	185400	185100	49
408	20230719	132500	4816477000	185300	185300	185400	185100	39
409	20230719	132400	4809251500	185300	185000	185300	185000	35
410	20230719	132300	4802773300	185000	185100	185200	185000	74
411	20230719	132200	4789079700	185000	185200	185300	185000	35
412	20230719	132100	4782601800	185200	185300	185300	185200	38
413	20230719	132000	4775563600	185300	185400	185500	185200	47
414	20230719	131900	4766851800	185300	185300	185300	185100	60
415	20230719	131800	4755737400	185400	185600	185600	185400	25
416	20230719	131700	4751101400	185700	185400	185700	185300	52
417	20230719	131600	4741457300	185300	185800	185800	185300	68
418	20230719	131500	4728839300	185500	185700	185700	185500	112
419	20230719	131400	4708046200	185700	185300	185700	185300	84
420	20230719	131300	4692465400	185200	185400	185400	185100	55
421	20230719	131200	4682276900	185300	185200	185300	185100	50
422	20230719	131100	4673016600	185200	185200	185300	185100	27
423	20230719	131000	4668016400	185200	185000	185200	185000	30
424	20230719	130900	4662462900	185000	185100	185400	185000	45
425	20230719	130800	4654130500	185100	185200	185300	185100	69
426	20230719	130700	4641352600	185200	185200	185300	185100	22
427	20230719	130600	4637278400	185200	185300	185300	185100	31
428	20230719	130500	4631537400	185100	185300	185300	185100	53
429	20230719	130400	4621720500	185200	185600	185600	185200	16
430	20230719	130300	4618755200	185700	185100	185700	185100	106
431	20230719	130200	4599099000	185100	185300	185400	185100	114
432	20230719	130100	4577978500	185300	185500	185500	185300	29
433	20230719	130000	4572603900	185300	185300	185500	185200	39
434	20230719	125900	4565376100	185200	185200	185400	185200	39
435	20230719	125800	4558148700	185200	185300	185300	185200	31
436	20230719	125700	4552406100	185300	185700	185700	185300	25
437	20230719	125600	4547769400	185500	185500	185700	185200	48
438	20230719	125500	4538864000	185500	185300	185500	185200	38
439	20230719	125400	4531822400	185400	185300	185500	185200	43
440	20230719	125300	4523854700	185200	185600	185700	185200	81
441	20230719	125200	4508839700	185700	185600	185700	185200	68
442	20230719	125100	4496230400	185600	185300	185800	185300	205
443	20230719	125000	4458192600	185600	185300	185600	185300	62
444	20230719	124900	4446690100	185300	185500	185600	185300	52
445	20230719	124800	4437047700	185500	185600	185600	185400	28
446	20230719	124700	4431854600	185400	185400	185600	185400	37
447	20230719	124600	4424992900	185400	185700	185700	185300	43
448	20230719	124500	4417017700	185700	185700	185700	185400	56
449	20230719	124400	4406624800	185600	185800	185800	185600	23
450	20230719	124300	4402354700	185700	185500	185900	185300	164
451	20230719	124200	4371919900	185500	185600	185600	185300	42
452	20230719	124100	4364133000	185500	185200	185600	185200	74
453	20230719	124000	4350408800	185300	185400	185600	185200	85
454	20230719	123900	4334652500	185600	185400	185900	185400	110
455	20230719	123800	4314230500	185600	185700	185700	185400	93
456	20230719	123700	4296979400	185500	185600	185800	185400	129
457	20230719	123600	4273043400	185800	185700	185800	185500	57
458	20230719	123500	4262460900	185800	185600	185900	185600	55
459	20230719	123400	4252246700	185600	186000	186000	185600	94
460	20230719	123300	4234787300	185900	186100	186300	185900	28
461	20230719	123200	4229577000	186000	186000	186400	186000	25
462	20230719	123100	4224926500	185900	186500	186500	185900	57
463	20230719	123000	4214318900	186600	186100	187100	186000	55
464	20230719	122900	4204070200	186000	185800	186200	185800	97
465	20230719	122800	4186024400	185900	186400	186400	185800	140
466	20230719	122700	4159984600	186400	186300	187300	186300	119
467	20230719	122600	4137758500	186500	186500	186600	186400	24
468	20230719	122500	4133282900	186700	187000	187000	186700	19
469	20230719	122400	4129732000	187100	186400	187100	186300	141
470	20230719	122300	4103388900	186400	186200	186500	186000	67
471	20230719	122200	4090913600	186300	186100	186300	186000	27
472	20230719	122100	4085888000	186200	186500	186600	186200	16
473	20230719	122000	4082904900	186600	186100	186600	186000	47
474	20230719	121900	4074153100	186100	186400	186400	186100	23
475	20230719	121800	4069871900	186000	186200	186300	186000	20
476	20230719	121700	4066149000	186100	186500	186500	186100	30
477	20230719	121600	4060558600	186400	186400	186400	186200	31
478	20230719	121500	4054780400	186400	186300	186800	186000	69
479	20230719	121400	4041914500	186300	186000	186300	185900	20
480	20230719	121300	4038194300	186000	185800	186000	185500	53
481	20230719	121200	4028345300	185800	186200	186300	185800	57
482	20230719	121100	4017737500	186200	186200	186200	185800	25
483	20230719	121000	4013088500	186000	186100	186600	185700	122
484	20230719	120900	3990371000	186000	186100	186100	185700	29
485	20230719	120800	3984980300	185700	186000	186000	185600	54
486	20230719	120700	3974945900	186200	185500	186600	185300	181
487	20230719	120600	3941244900	185700	185400	185900	185400	29
488	20230719	120500	3935857400	185600	185800	185800	185300	29
489	20230719	120400	3930477300	185900	185700	185900	185600	23
490	20230719	120300	3926204700	185800	185500	186100	185300	85
491	20230719	120200	3910415600	185500	185300	185600	185200	11
492	20230719	120100	3908376400	185400	185200	185600	185200	248
493	20230719	120000	3862418500	185300	185200	185300	185000	20
494	20230719	115900	3858715900	185100	185100	185100	184800	16
495	20230719	115800	3855756000	185100	185500	185500	185100	24
496	20230719	115700	3851309500	185600	185500	185600	185500	41
497	20230719	115600	3843701200	185600	185600	185600	185500	16
498	20230719	115500	3840732600	185600	185700	185700	185500	34
499	20230719	115400	3834422300	185700	185700	185800	185600	44
500	20230719	115300	3826253000	185600	185300	185800	185300	283
501	20230719	115200	3773775800	185000	184700	185300	184700	62
502	20230719	115100	3762305800	184700	185400	185600	184700	338
503	20230719	115000	3699723100	185400	185500	185800	185400	684
504	20230719	114900	3572780300	185400	185400	185500	185400	44
505	20230719	114800	3564621900	185400	185600	185600	185400	14
506	20230719	114700	3562025100	185600	185600	185700	185500	96
507	20230719	114600	3544208100	185600	185700	186000	185500	30
508	20230719	114500	3538638300	185700	185200	186000	185200	52
509	20230719	114400	3528992500	185300	185400	185400	185200	66
510	20230719	114300	3516763600	185300	185200	185400	185100	56
511	20230719	114200	3506389700	185200	185200	185500	185100	49
512	20230719	114100	3497316500	185200	185400	185400	185000	42
513	20230719	114000	3489541300	185700	185700	185800	185000	251
514	20230719	113900	3443006400	185800	185900	186200	185600	100
515	20230719	113800	3424405400	185600	185700	185900	185600	85
516	20230719	113700	3408623800	185600	185600	185800	185600	69
517	20230719	113600	3395812800	185600	185900	185900	185600	18
518	20230719	113500	3392469300	185700	185900	186100	185700	19
519	20230719	113400	3388938900	185900	185600	186100	185600	79
520	20230719	113300	3374254400	185500	186100	186100	185500	40
521	20230719	113200	3366821100	186200	185500	186300	185500	84
522	20230719	113100	3351213600	185500	185100	185500	185000	82
523	20230719	113000	3336028700	185100	184600	185200	184600	61
524	20230719	112900	3324748700	184600	185000	185000	184400	75
525	20230719	112800	3310905500	184700	185000	185200	184700	78
526	20230719	112700	3296488500	185000	184400	185200	184400	206
527	20230719	112600	3258392800	184300	184100	184300	184100	80
528	20230719	112500	3243661000	184300	184600	184600	184200	64
529	20230719	112400	3231860600	184400	184400	185000	184100	162
530	20230719	112300	3201955500	184400	184100	184500	183900	72
531	20230719	112200	3188699700	184200	183900	184200	183600	107
532	20230719	112100	3169006800	184200	184500	184500	183500	380
533	20230719	112000	3099089500	184500	184600	184600	184500	119
534	20230719	111900	3077132800	184600	184600	184800	184500	35
535	20230719	111800	3070672100	184500	184700	184700	184100	117
536	20230719	111700	3049108900	184600	184200	184600	184100	96
537	20230719	111600	3031412200	184200	184300	184600	184200	28
538	20230719	111500	3026251900	184300	184400	184700	184300	60
539	20230719	111400	3015184200	184300	185000	185000	184300	123
540	20230719	111300	2992465700	185000	184300	185000	184200	271
541	20230719	111200	2942421400	184400	184900	184900	184300	310
542	20230719	111100	2885230600	184800	184800	184900	184400	92
543	20230719	111000	2868239900	184500	184800	184800	184500	236
544	20230719	110900	2824667300	184800	184900	185000	184800	217
545	20230719	110800	2784545500	184900	185100	185100	184900	162
546	20230719	110700	2754578400	185000	185000	185200	185000	123
547	20230719	110600	2731818300	185000	185100	185200	185000	68
548	20230719	110500	2719234000	185100	185100	185300	185000	74
549	20230719	110400	2705538100	185100	185200	185200	185000	131
550	20230719	110300	2681289600	185100	185300	185600	185100	109
551	20230719	110200	2661080700	185200	185100	185200	185100	23
552	20230719	110100	2656822700	185200	185300	185400	185100	31
553	20230719	110000	2651080900	185300	185000	185600	185000	49
554	20230719	105900	2642006800	185000	185000	185200	185000	87
555	20230719	105800	2625910200	185200	185200	185800	185100	271
556	20230719	105700	2575732300	185300	185200	185400	185100	142
557	20230719	105600	2549441800	185200	185600	185700	185200	103
558	20230719	105500	2530343000	185700	185600	186000	185600	71
559	20230719	105400	2517160000	185500	186000	186100	185500	783
560	20230719	105300	2371569800	186000	186100	186200	186000	63
561	20230719	105200	2359845500	186300	186100	186300	186100	20
562	20230719	105100	2356122800	186300	186100	186300	186000	75
563	20230719	105000	2342161800	186100	186100	186100	186100	89
564	20230719	104900	2325598900	186100	186100	186200	186100	73
565	20230719	104800	2312013400	186100	186200	186200	186100	205
566	20230719	104700	2273856900	186300	186200	186400	186100	84
567	20230719	104600	2258209700	186300	186400	186400	186100	12
568	20230719	104500	2255974200	186100	186200	186400	186100	65
569	20230719	104400	2243871100	186100	186300	186300	186100	72
570	20230719	104300	2230464400	186200	186300	186400	186200	49
571	20230719	104200	2221339600	186200	186200	186500	186200	83
572	20230719	104100	2205878000	186400	186100	186400	186100	139
573	20230719	104000	2179994800	186200	186100	186200	186100	28
574	20230719	103900	2174783100	186200	186300	186400	186100	144
575	20230719	103800	2147963900	186200	186400	186400	186200	36
576	20230719	103700	2141256800	186300	186300	186500	186200	38
577	20230719	103600	2134175300	186200	186200	186400	186200	32
578	20230719	103500	2128216200	186200	186500	186600	186200	118
579	20230719	103400	2106213500	186600	186500	186700	186400	34
580	20230719	103300	2099869400	186500	186100	186500	186100	636
581	20230719	103200	1981348500	186100	186500	186500	186100	396
582	20230719	103100	1907562000	186500	186600	186800	186500	35
583	20230719	103000	1901029600	186600	186700	186800	186600	41
584	20230719	102900	1893377500	186700	186400	186800	186400	76
585	20230719	102800	1879202400	186400	186600	186900	186400	34
586	20230719	102700	1872856600	186400	186400	187300	186300	122
587	20230719	102600	1850079500	186300	186600	186700	186300	305
588	20230719	102500	1793193200	186700	187100	187100	186700	68
589	20230719	102400	1780486500	187100	186900	187100	186900	33
590	20230719	102300	1774315300	187200	187100	187200	186900	28
591	20230719	102200	1769076400	187100	187200	187200	186900	26
592	20230719	102100	1764214200	187200	187000	187200	187000	73
593	20230719	102000	1750556500	187000	187000	187100	187000	15
594	20230719	101900	1747751300	187100	187400	187400	187000	23
595	20230719	101800	1743447700	187300	187100	187300	187000	33
596	20230719	101700	1737269300	187100	187100	187400	187000	38
597	20230719	101600	1730155900	187100	187300	187300	187100	18
598	20230719	101500	1726787200	187300	187900	188200	187300	195
599	20230719	101400	1690193700	187900	187700	188000	187600	11
600	20230719	101300	1688128500	188000	187900	188000	187900	39
601	20230719	101200	1680797100	187600	187100	187600	187000	54
602	20230719	101100	1670687100	187300	187600	187600	187100	22
603	20230719	101000	1666563100	187600	187900	188100	187600	31
604	20230719	100900	1660738300	187900	187900	187900	187800	122
605	20230719	100800	1637824000	187800	187900	187900	187800	27
606	20230719	100700	1632751900	187900	187900	187900	187800	89
607	20230719	100600	1616030800	187900	187800	187900	187800	27
608	20230719	100500	1610958300	187800	187300	187800	187300	55
609	20230719	100400	1600638500	187300	187000	187300	186900	157
610	20230719	100300	1571265200	186900	186600	187100	186600	118
611	20230719	100200	1549222200	186600	186900	186900	186500	76
612	20230719	100100	1535030200	187000	187300	187300	186900	265
613	20230719	100000	1485468100	187000	188200	188200	187000	352
614	20230719	095900	1419565100	188200	188300	188300	188000	26
615	20230719	095800	1414674000	188200	188100	188400	188100	22
616	20230719	095700	1410534300	188100	188000	188100	187400	48
617	20230719	095600	1401520600	188100	188400	188400	187900	137
618	20230719	095500	1375746300	188400	188300	188500	188300	42
619	20230719	095400	1367833700	188300	188400	188600	188100	127
620	20230719	095300	1343922700	188100	187500	188100	187300	542
621	20230719	095200	1242133100	187300	187600	187600	187300	67
622	20230719	095100	1229573800	187700	187500	187800	187500	87
623	20230719	095000	1213245800	187700	187800	187800	187400	38
624	20230719	094900	1206121300	187500	188000	188000	187400	90
625	20230719	094800	1189239000	188000	188300	188400	188000	155
626	20230719	094700	1160083000	188000	187900	188300	187900	25
627	20230719	094600	1155379600	187600	188200	188200	187600	46
628	20230719	094500	1146735600	187500	188700	188700	187000	359
629	20230719	094400	1079311200	188700	188700	188800	188600	41
630	20230719	094300	1071574300	188800	189100	189200	188800	91
631	20230719	094200	1054377500	189100	189200	189200	188900	124
632	20230719	094100	1030933600	189200	189200	189500	189100	68
633	20230719	094000	1018071500	189100	189700	189700	189000	145
634	20230719	093900	990608000	189800	190500	190500	189800	302
635	20230719	093800	933198300	190500	190100	190600	189900	81
636	20230719	093700	917801100	190100	190300	190400	190000	67
637	20230719	093600	905054000	190500	190800	190800	190500	81
638	20230719	093500	889608700	190700	190800	190800	190700	26
639	20230719	093400	884649800	190800	190900	190900	190700	47
640	20230719	093300	875682200	190900	191000	191100	190900	95
641	20230719	093200	857539400	191000	191100	191100	191000	21
642	20230719	093100	853528300	191300	191100	191800	191000	170
643	20230719	093000	820997000	190800	190900	191400	190800	18
644	20230719	092900	817560400	191500	190800	191600	190800	166
645	20230719	092800	785795700	190700	190500	190700	190400	153
646	20230719	092700	756639900	190600	190600	190700	190600	103
647	20230719	092600	737007900	190500	190800	191200	190500	40
648	20230719	092500	729370200	190600	190900	191000	190600	370
649	20230719	092400	658782400	190900	191100	191300	190900	74
650	20230719	092300	644641900	191100	190800	191100	190700	33
651	20230719	092200	638345500	190900	190800	191100	190800	13
652	20230719	092100	635862300	190800	190900	190900	190800	106
653	20230719	092000	615627500	190900	189700	191200	189700	184
654	20230719	091900	580516700	189700	189900	189900	189500	376
655	20230719	091800	509189500	189900	190100	190100	189900	28
656	20230719	091700	503869300	190200	190500	190700	189800	172
657	20230719	091600	471164300	189800	190400	190400	189800	143
658	20230719	091500	443977000	190500	190500	190600	190400	57
659	20230719	091400	433117900	190900	191400	191400	190900	109
660	20230719	091300	412268400	191800	192300	192300	191500	261
661	20230719	091200	362189700	192300	191900	192300	191900	375
662	20230719	091100	290142100	191900	191800	191900	191800	60
663	20230719	091000	278628900	191800	191500	191900	191500	158
664	20230719	090900	248342700	191500	191300	191500	191100	60
665	20230719	090800	236862900	191500	191600	191800	191300	156
666	20230719	090700	206980400	191500	190200	191500	190200	212
667	20230719	090600	166469600	190300	191200	191400	190300	159
668	20230719	090500	136122500	191000	191400	191400	191000	54
669	20230719	090400	125802500	191500	190200	191500	190100	163
670	20230719	090300	94679000	190300	190100	190300	190100	67
671	20230719	090200	81934600	190100	190100	190300	190100	42
672	20230719	090100	73949000	190400	190100	190400	189800	213
673	20230719	090000	33464700	190100	190300	190300	189900	176