KissMeData/096770/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195600	116253235300	169500	169500	169500	169500	19908
3	20230719	195500	116253235300	169500	169500	169500	169500	0
4	20230719	195400	116253235300	169500	169500	169500	169500	0
5	20230719	195300	116253235300	169500	169500	169500	169500	0
6	20230719	195200	116253235300	169500	169500	169500	169500	0
7	20230719	195100	116253235300	169500	169500	169500	169500	0
8	20230719	195000	116253235300	169500	169500	169500	169500	0
9	20230719	194900	116253235300	169500	169500	169500	169500	0
10	20230719	194800	116253235300	169500	169500	169500	169500	0
11	20230719	194700	116253235300	169500	169500	169500	169500	0
12	20230719	194600	116253235300	169500	169500	169500	169500	0
13	20230719	194500	116253235300	169500	169500	169500	169500	0
14	20230719	194400	116253235300	169500	169500	169500	169500	0
15	20230719	194300	116253235300	169500	169500	169500	169500	0
16	20230719	194200	116253235300	169500	169500	169500	169500	0
17	20230719	194100	116253235300	169500	169500	169500	169500	0
18	20230719	194000	116253235300	169500	169500	169500	169500	0
19	20230719	193900	116253235300	169500	169500	169500	169500	0
20	20230719	193800	116253235300	169500	169500	169500	169500	0
21	20230719	193700	116253235300	169500	169500	169500	169500	0
22	20230719	193600	116253235300	169500	169500	169500	169500	0
23	20230719	193500	116253235300	169500	169500	169500	169500	0
24	20230719	193400	116253235300	169500	169500	169500	169500	0
25	20230719	193300	116253235300	169500	169500	169500	169500	0
26	20230719	193200	116253235300	169500	169500	169500	169500	0
27	20230719	193100	116253235300	169500	169500	169500	169500	0
28	20230719	193000	116253235300	169500	169500	169500	169500	0
29	20230719	192900	116253235300	169500	169500	169500	169500	0
30	20230719	192800	116253235300	169500	169500	169500	169500	0
31	20230719	192700	116253235300	169500	169500	169500	169500	0
32	20230719	192600	116253235300	169500	169500	169500	169500	19908
33	20230719	192500	116253235300	169500	169500	169500	169500	0
34	20230719	192400	116253235300	169500	169500	169500	169500	0
35	20230719	192300	116253235300	169500	169500	169500	169500	0
36	20230719	192200	116253235300	169500	169500	169500	169500	0
37	20230719	192100	116253235300	169500	169500	169500	169500	0
38	20230719	192000	116253235300	169500	169500	169500	169500	0
39	20230719	191900	116253235300	169500	169500	169500	169500	0
40	20230719	191800	116253235300	169500	169500	169500	169500	0
41	20230719	191700	116253235300	169500	169500	169500	169500	0
42	20230719	191600	116253235300	169500	169500	169500	169500	0
43	20230719	191500	116253235300	169500	169500	169500	169500	0
44	20230719	191400	116253235300	169500	169500	169500	169500	0
45	20230719	191300	116253235300	169500	169500	169500	169500	0
46	20230719	191200	116253235300	169500	169500	169500	169500	0
47	20230719	191100	116253235300	169500	169500	169500	169500	0
48	20230719	191000	116253235300	169500	169500	169500	169500	0
49	20230719	190900	116253235300	169500	169500	169500	169500	0
50	20230719	190800	116253235300	169500	169500	169500	169500	0
51	20230719	190700	116253235300	169500	169500	169500	169500	0
52	20230719	190600	116253235300	169500	169500	169500	169500	0
53	20230719	190500	116253235300	169500	169500	169500	169500	0
54	20230719	190400	116253235300	169500	169500	169500	169500	0
55	20230719	190300	116253235300	169500	169500	169500	169500	0
56	20230719	190200	116253235300	169500	169500	169500	169500	0
57	20230719	190100	116253235300	169500	169500	169500	169500	0
58	20230719	190000	116253235300	169500	169500	169500	169500	0
59	20230719	185900	116253235300	169500	169500	169500	169500	0
60	20230719	185800	116253235300	169500	169500	169500	169500	0
61	20230719	185700	116253235300	169500	169500	169500	169500	0
62	20230719	185600	116253235300	169500	169500	169500	169500	19908
63	20230719	185500	116253235300	169500	169500	169500	169500	0
64	20230719	185400	116253235300	169500	169500	169500	169500	0
65	20230719	185300	116253235300	169500	169500	169500	169500	0
66	20230719	185200	116253235300	169500	169500	169500	169500	0
67	20230719	185100	116253235300	169500	169500	169500	169500	0
68	20230719	185000	116253235300	169500	169500	169500	169500	0
69	20230719	184900	116253235300	169500	169500	169500	169500	0
70	20230719	184800	116253235300	169500	169500	169500	169500	0
71	20230719	184700	116253235300	169500	169500	169500	169500	0
72	20230719	184600	116253235300	169500	169500	169500	169500	0
73	20230719	184500	116253235300	169500	169500	169500	169500	0
74	20230719	184400	116253235300	169500	169500	169500	169500	0
75	20230719	184300	116253235300	169500	169500	169500	169500	0
76	20230719	184200	116253235300	169500	169500	169500	169500	0
77	20230719	184100	116253235300	169500	169500	169500	169500	0
78	20230719	184000	116253235300	169500	169500	169500	169500	0
79	20230719	183900	116253235300	169500	169500	169500	169500	0
80	20230719	183800	116253235300	169500	169500	169500	169500	0
81	20230719	183700	116253235300	169500	169500	169500	169500	0
82	20230719	183600	116253235300	169500	169500	169500	169500	0
83	20230719	183500	116253235300	169500	169500	169500	169500	0
84	20230719	183400	116253235300	169500	169500	169500	169500	0
85	20230719	183300	116253235300	169500	169500	169500	169500	0
86	20230719	183200	116253235300	169500	169500	169500	169500	0
87	20230719	183100	116253235300	169500	169500	169500	169500	0
88	20230719	183000	116253235300	169500	169500	169500	169500	0
89	20230719	182900	116253235300	169500	169500	169500	169500	0
90	20230719	182800	116253235300	169500	169500	169500	169500	0
91	20230719	182700	116253235300	169500	169500	169500	169500	0
92	20230719	182600	116253235300	169500	169500	169500	169500	19908
93	20230719	182500	116253235300	169500	169500	169500	169500	0
94	20230719	182400	116253235300	169500	169500	169500	169500	0
95	20230719	182300	116253235300	169500	169500	169500	169500	0
96	20230719	182200	116253235300	169500	169500	169500	169500	0
97	20230719	182100	116253235300	169500	169500	169500	169500	0
98	20230719	182000	116253235300	169500	169500	169500	169500	0
99	20230719	181900	116253235300	169500	169500	169500	169500	0
100	20230719	181800	116253235300	169500	169500	169500	169500	0
101	20230719	181700	116253235300	169500	169500	169500	169500	0
102	20230719	181600	116253235300	169500	169500	169500	169500	0
103	20230719	181500	116253235300	169500	169500	169500	169500	0
104	20230719	181400	116253235300	169500	169500	169500	169500	0
105	20230719	181300	116253235300	169500	169500	169500	169500	0
106	20230719	181200	116253235300	169500	169500	169500	169500	0
107	20230719	181100	116253235300	169500	169500	169500	169500	0
108	20230719	181000	116253235300	169500	169500	169500	169500	0
109	20230719	180900	116253235300	169500	169500	169500	169500	0
110	20230719	180800	116253235300	169500	169500	169500	169500	0
111	20230719	180700	116253235300	169500	169500	169500	169500	0
112	20230719	180600	116253235300	169500	169500	169500	169500	0
113	20230719	180500	116253235300	169500	169500	169500	169500	0
114	20230719	180400	116253235300	169500	169500	169500	169500	0
115	20230719	180300	116253235300	169500	169500	169500	169500	0
116	20230719	180200	116253235300	169500	169500	169500	169500	0
117	20230719	180100	116253235300	169500	169500	169500	169500	0
118	20230719	180000	116253235300	169500	169500	169500	169500	0
119	20230719	175900	116253235300	169500	169500	169500	169500	0
120	20230719	175800	116253235300	169500	169500	169500	169500	0
121	20230719	175700	116253235300	169500	169500	169500	169500	0
122	20230719	175600	116253235300	169500	169500	169500	169500	19908
123	20230719	175500	116253235300	169500	169500	169500	169500	0
124	20230719	175400	116253235300	169500	169500	169500	169500	0
125	20230719	175300	116253235300	169500	169500	169500	169500	0
126	20230719	175200	116253235300	169500	169500	169500	169500	0
127	20230719	175100	116253235300	169500	169500	169500	169500	0
128	20230719	175000	116253235300	169500	169500	169500	169500	0
129	20230719	174900	116253235300	169500	169500	169500	169500	0
130	20230719	174800	116253235300	169500	169500	169500	169500	0
131	20230719	174700	116253235300	169500	169500	169500	169500	0
132	20230719	174600	116253235300	169500	169500	169500	169500	0
133	20230719	174500	116253235300	169500	169500	169500	169500	0
134	20230719	174400	116253235300	169500	169500	169500	169500	0
135	20230719	174300	116253235300	169500	169500	169500	169500	0
136	20230719	174200	116253235300	169500	169500	169500	169500	0
137	20230719	174100	116253235300	169500	169500	169500	169500	0
138	20230719	174000	116253235300	169500	169500	169500	169500	0
139	20230719	173900	116253235300	169500	169500	169500	169500	0
140	20230719	173800	116253235300	169500	169500	169500	169500	0
141	20230719	173700	116253235300	169500	169500	169500	169500	0
142	20230719	173600	116253235300	169500	169500	169500	169500	0
143	20230719	173500	116253235300	169500	169500	169500	169500	0
144	20230719	173400	116253235300	169500	169500	169500	169500	0
145	20230719	173300	116253235300	169500	169500	169500	169500	0
146	20230719	173200	116253235300	169500	169500	169500	169500	0
147	20230719	173100	116253235300	169500	169500	169500	169500	0
148	20230719	173000	116253235300	169500	169500	169500	169500	0
149	20230719	172900	116253235300	169500	169500	169500	169500	0
150	20230719	172800	116253235300	169500	169500	169500	169500	0
151	20230719	172700	116253235300	169500	169500	169500	169500	0
152	20230719	172600	116253235300	169500	169500	169500	169500	19908
153	20230719	172500	116253235300	169500	169500	169500	169500	0
154	20230719	172400	116253235300	169500	169500	169500	169500	0
155	20230719	172300	116253235300	169500	169500	169500	169500	0
156	20230719	172200	116253235300	169500	169500	169500	169500	0
157	20230719	172100	116253235300	169500	169500	169500	169500	0
158	20230719	172000	116253235300	169500	169500	169500	169500	0
159	20230719	171900	116253235300	169500	169500	169500	169500	0
160	20230719	171800	116253235300	169500	169500	169500	169500	0
161	20230719	171700	116253235300	169500	169500	169500	169500	0
162	20230719	171600	116253235300	169500	169500	169500	169500	0
163	20230719	171500	116253235300	169500	169500	169500	169500	0
164	20230719	171400	116253235300	169500	169500	169500	169500	0
165	20230719	171300	116253235300	169500	169500	169500	169500	0
166	20230719	171200	116253235300	169500	169500	169500	169500	0
167	20230719	171100	116253235300	169500	169500	169500	169500	0
168	20230719	171000	116253235300	169500	169500	169500	169500	0
169	20230719	170900	116253235300	169500	169500	169500	169500	0
170	20230719	170800	116253235300	169500	169500	169500	169500	0
171	20230719	170700	116253235300	169500	169500	169500	169500	0
172	20230719	170600	116253235300	169500	169500	169500	169500	0
173	20230719	170500	116253235300	169500	169500	169500	169500	0
174	20230719	170400	116253235300	169500	169500	169500	169500	0
175	20230719	170300	116253235300	169500	169500	169500	169500	0
176	20230719	170200	116253235300	169500	169500	169500	169500	0
177	20230719	170100	116253235300	169500	169500	169500	169500	0
178	20230719	170000	116253235300	169500	169500	169500	169500	0
179	20230719	165900	116253235300	169500	169500	169500	169500	0
180	20230719	165800	116253235300	169500	169500	169500	169500	0
181	20230719	165700	116253235300	169500	169500	169500	169500	0
182	20230719	165600	116253235300	169500	169500	169500	169500	19908
183	20230719	165500	116253235300	169500	169500	169500	169500	0
184	20230719	165400	116253235300	169500	169500	169500	169500	0
185	20230719	165300	116253235300	169500	169500	169500	169500	0
186	20230719	165200	116253235300	169500	169500	169500	169500	0
187	20230719	165100	116253235300	169500	169500	169500	169500	0
188	20230719	165000	116253235300	169500	169500	169500	169500	0
189	20230719	164900	116253235300	169500	169500	169500	169500	0
190	20230719	164800	116253235300	169500	169500	169500	169500	0
191	20230719	164700	116253235300	169500	169500	169500	169500	0
192	20230719	164600	116253235300	169500	169500	169500	169500	0
193	20230719	164500	116253235300	169500	169500	169500	169500	0
194	20230719	164400	116253235300	169500	169500	169500	169500	0
195	20230719	164300	116253235300	169500	169500	169500	169500	0
196	20230719	164200	116253235300	169500	169500	169500	169500	0
197	20230719	164100	116253235300	169500	169500	169500	169500	0
198	20230719	164000	116253235300	169500	169500	169500	169500	0
199	20230719	163900	116253235300	169500	169500	169500	169500	0
200	20230719	163800	116253235300	169500	169500	169500	169500	0
201	20230719	163700	116253235300	169500	169500	169500	169500	0
202	20230719	163600	116253235300	169500	169500	169500	169500	0
203	20230719	163500	116253235300	169500	169500	169500	169500	0
204	20230719	163400	116253235300	169500	169500	169500	169500	0
205	20230719	163300	116253235300	169500	169500	169500	169500	0
206	20230719	163200	116253235300	169500	169500	169500	169500	0
207	20230719	163100	116253235300	169500	169500	169500	169500	0
208	20230719	163000	116253235300	169500	169500	169500	169500	0
209	20230719	162900	116253235300	169500	169500	169500	169500	0
210	20230719	162800	116253235300	169500	169500	169500	169500	0
211	20230719	162700	116253235300	169500	169500	169500	169500	0
212	20230719	162600	116253235300	169500	169500	169500	169500	19908
213	20230719	162500	116253235300	169500	169500	169500	169500	0
214	20230719	162400	116253235300	169500	169500	169500	169500	0
215	20230719	162300	116253235300	169500	169500	169500	169500	0
216	20230719	162200	116253235300	169500	169500	169500	169500	0
217	20230719	162100	116253235300	169500	169500	169500	169500	0
218	20230719	162000	116253235300	169500	169500	169500	169500	0
219	20230719	161900	116253235300	169500	169500	169500	169500	0
220	20230719	161800	116253235300	169500	169500	169500	169500	0
221	20230719	161700	116253235300	169500	169500	169500	169500	0
222	20230719	161600	116253235300	169500	169500	169500	169500	0
223	20230719	161500	116253235300	169500	169500	169500	169500	0
224	20230719	161400	116253235300	169500	169500	169500	169500	0
225	20230719	161300	116253235300	169500	169500	169500	169500	0
226	20230719	161200	116253235300	169500	169500	169500	169500	0
227	20230719	161100	116253235300	169500	169500	169500	169500	0
228	20230719	161000	116253235300	169500	169500	169500	169500	0
229	20230719	160900	116253235300	169500	169500	169500	169500	0
230	20230719	160800	116253235300	169500	169500	169500	169500	0
231	20230719	160700	116253235300	169500	169500	169500	169500	0
232	20230719	160600	116253235300	169500	169500	169500	169500	0
233	20230719	160500	116253235300	169500	169500	169500	169500	0
234	20230719	160400	116253235300	169500	169500	169500	169500	0
235	20230719	160300	116253235300	169500	169500	169500	169500	0
236	20230719	160200	116253235300	169500	169500	169500	169500	0
237	20230719	160100	116253235300	169500	169500	169500	169500	0
238	20230719	160000	116253235300	169500	169500	169500	169500	0
239	20230719	155900	116253235300	169500	169500	169500	169500	0
240	20230719	155800	116253235300	169500	169500	169500	169500	0
241	20230719	155700	116253235300	169500	169500	169500	169500	0
242	20230719	155600	116253235300	169500	169500	169500	169500	19908
243	20230719	155500	116253235300	169500	169500	169500	169500	0
244	20230719	155400	116253235300	169500	169500	169500	169500	0
245	20230719	155300	116253235300	169500	169500	169500	169500	0
246	20230719	155200	116253235300	169500	169500	169500	169500	0
247	20230719	155100	116253235300	169500	169500	169500	169500	0
248	20230719	155000	116253235300	169500	169500	169500	169500	0
249	20230719	154900	116253235300	169500	169500	169500	169500	0
250	20230719	154800	116253235300	169500	169500	169500	169500	0
251	20230719	154700	116253235300	169500	169500	169500	169500	0
252	20230719	154600	116253235300	169500	169500	169500	169500	0
253	20230719	154500	116253235300	169500	169500	169500	169500	0
254	20230719	154400	116253235300	169500	169500	169500	169500	0
255	20230719	154300	116253235300	169500	169500	169500	169500	0
256	20230719	154200	116253235300	169500	169500	169500	169500	0
257	20230719	154100	116253235300	169500	169500	169500	169500	0
258	20230719	154000	116253235300	169500	169500	169500	169500	0
259	20230719	153900	116253235300	169500	169500	169500	169500	0
260	20230719	153800	116253235300	169500	169500	169500	169500	0
261	20230719	153700	116253235300	169500	169500	169500	169500	0
262	20230719	153600	116253235300	169500	169500	169500	169500	0
263	20230719	153500	116253235300	169500	169500	169500	169500	0
264	20230719	153400	116253235300	169500	169500	169500	169500	0
265	20230719	153300	116253235300	169500	169500	169500	169500	0
266	20230719	153200	116253235300	169500	169500	169500	169500	0
267	20230719	153100	116253235300	169500	169500	169500	169500	0
268	20230719	153000	116253235300	169500	169500	169500	169500	19908
269	20230719	152900	112878829300	169700	169700	169700	169700	0
270	20230719	152800	112878829300	169700	169700	169700	169700	0
271	20230719	152700	112878829300	169700	169700	169700	169700	0
272	20230719	152600	112878829300	169700	169700	169700	169700	0
273	20230719	152500	112878829300	169700	169700	169700	169700	0
274	20230719	152400	112878829300	169700	169700	169700	169700	0
275	20230719	152300	112878829300	169700	169700	169700	169700	0
276	20230719	152200	112878829300	169700	169700	169700	169700	0
277	20230719	152100	112878829300	169700	169700	169700	169700	0
278	20230719	152000	112878829300	169700	169700	169700	169700	0
279	20230719	151900	112878829300	169700	169700	169700	169600	1300
280	20230719	151800	112658276700	169700	169700	169700	169600	586
281	20230719	151700	112558853700	169700	169600	169700	169600	865
282	20230719	151600	112412103700	169700	169700	169700	169600	1518
283	20230719	151500	112154619400	169700	169700	169700	169600	2275
284	20230719	151400	111768575800	169700	169700	169700	169600	516
285	20230719	151300	111681032600	169700	169700	169700	169600	657
286	20230719	151200	111569550000	169700	169600	169700	169600	1467
287	20230719	151100	111320653300	169700	169600	169700	169500	1838
288	20230719	151000	111008939100	169600	169700	169700	169600	620
289	20230719	150900	110903772300	169600	169700	169700	169600	1792
290	20230719	150800	110599801600	169700	169900	169900	169600	1756
291	20230719	150700	110301763700	169900	169900	170000	169800	2115
292	20230719	150600	109942505800	170000	169900	170000	169800	548
293	20230719	150500	109849392900	169900	169600	169900	169600	3173
294	20230719	150400	109310756100	169600	169700	169700	169600	790
295	20230719	150300	109176755000	169700	169500	169800	169400	2564
296	20230719	150200	108741854500	169400	169500	169500	169400	890
297	20230719	150100	108591011700	169500	169500	169500	169400	1365
298	20230719	150000	108359715100	169500	169700	169800	169400	3532
299	20230719	145900	107760917000	169600	169600	169800	169600	1565
300	20230719	145800	107495377000	169700	169700	169700	169600	1425
301	20230719	145700	107253561200	169700	169700	169700	169600	935
302	20230719	145600	107094912000	169700	169700	169700	169600	1011
303	20230719	145500	106923374500	169700	169700	169700	169600	1591
304	20230719	145400	106653464700	169600	169600	169700	169600	981
305	20230719	145300	106486995800	169600	169900	169900	169600	3099
306	20230719	145200	105960999500	169900	170000	170100	169800	2729
307	20230719	145100	105497211400	170100	170100	170100	170000	1712
308	20230719	145000	105206116900	170000	170100	170200	170000	2703
309	20230719	144900	104746331600	170100	170200	170300	170100	1305
310	20230719	144800	104524259000	170200	170000	170200	170000	6237
311	20230719	144700	103463513200	170000	169900	170000	169900	857
312	20230719	144600	103317854300	170000	170000	170000	169900	1128
313	20230719	144500	103126116200	169900	170000	170000	169900	1595
314	20230719	144400	102855089300	169900	169900	170000	169900	755
315	20230719	144300	102726785100	169900	169900	170000	169800	1907
316	20230719	144200	102402775100	169900	169900	169900	169800	610
317	20230719	144100	102299161600	169900	169900	170000	169800	1046
318	20230719	144000	102121447800	169900	169900	170000	169900	1329
319	20230719	143900	101895633100	169900	169900	169900	169700	2585
320	20230719	143800	101456538100	169800	169700	169900	169700	1552
321	20230719	143700	101193019600	169700	169700	169800	169700	1128
322	20230719	143600	101001568100	169800	169700	169800	169600	767
323	20230719	143500	100871397400	169700	169600	169800	169500	1905
324	20230719	143400	100548254400	169600	169500	169800	169400	5237
325	20230719	143300	99659629500	169500	169500	169500	169400	955
326	20230719	143200	99497762800	169400	169500	169600	169400	898
327	20230719	143100	99345555100	169500	169400	169500	169400	674
328	20230719	143000	99231320200	169500	169500	169600	169400	2075
329	20230719	142900	98879591400	169500	169400	169600	169100	2173
330	20230719	142800	98511549800	169300	169000	169700	169000	8993
331	20230719	142700	96989545100	169000	169000	169100	169000	738
332	20230719	142600	96864815900	169000	168900	169100	168900	836
333	20230719	142500	96723528300	169000	168800	169000	168800	1130
334	20230719	142400	96532680100	168900	169000	169000	168800	2097
335	20230719	142300	96178470900	169000	169000	169000	168900	435
336	20230719	142200	96104968500	168900	169000	169000	168900	818
337	20230719	142100	95966750800	169000	169100	169100	168900	752
338	20230719	142000	95839680200	169100	169000	169100	168900	4503
339	20230719	141900	95078488100	168900	168900	169000	168900	532
340	20230719	141800	94988620300	168900	169000	169000	168900	1227
341	20230719	141700	94781354800	168900	169000	169000	168900	392
342	20230719	141600	94715125400	168900	169000	169000	168900	374
343	20230719	141500	94651931600	169000	169000	169000	168900	448
344	20230719	141400	94576235700	168900	169000	169000	168900	565
345	20230719	141300	94480786200	168900	169000	169000	168900	364
346	20230719	141200	94419294700	169000	169000	169000	168900	436
347	20230719	141100	94345624300	169000	169000	169000	168900	298
348	20230719	141000	94295267500	168900	169000	169000	168900	530
349	20230719	140900	94205730100	168900	169100	169100	168900	1215
350	20230719	140800	94000409300	169000	169100	169100	169000	674
351	20230719	140700	93886473100	169100	169000	169100	169000	711
352	20230719	140600	93766272800	169000	169100	169100	169000	172
353	20230719	140500	93737192500	169100	169000	169100	169000	899
354	20230719	140400	93585197500	169100	169000	169100	168900	537
355	20230719	140300	93494441100	168900	169000	169000	168900	693
356	20230719	140200	93377326700	169000	169200	169200	168900	1326
357	20230719	140100	93153203200	169200	169000	169200	169000	1206
358	20230719	140000	92949313700	169000	168900	169000	168900	516
359	20230719	135900	92862141700	168900	169100	169100	168900	997
360	20230719	135800	92693662800	169000	169100	169100	169000	1439
361	20230719	135700	92450457400	169100	169100	169100	169000	272
362	20230719	135600	92404471100	169100	169100	169200	169000	1147
363	20230719	135500	92210513300	169100	169200	169200	169100	265
364	20230719	135400	92165685100	169100	169100	169200	169100	184
365	20230719	135300	92134561000	169200	169100	169200	169100	275
366	20230719	135200	92088042200	169100	169100	169200	169000	564
367	20230719	135100	91992664600	169100	169100	169100	169000	181
368	20230719	135000	91962061200	169000	169300	169300	169000	1111
369	20230719	134900	91774146000	169300	169200	169300	169100	1218
370	20230719	134800	91568049700	169100	169000	169200	168900	741
371	20230719	134700	91442773000	169000	168900	169000	168900	375
372	20230719	134600	91379415500	169000	169100	169100	169000	1673
373	20230719	134500	91096668100	169100	169000	169200	169000	700
374	20230719	134400	90978309800	168900	169200	169200	168900	1485
375	20230719	134300	90727292000	169100	168900	169100	168900	1722
376	20230719	134200	90436259300	169000	168800	169000	168700	837
377	20230719	134100	90294933900	168800	168700	168800	168600	478
378	20230719	134000	90214291200	168600	168600	168700	168600	468
379	20230719	133900	90135350200	168700	168700	168700	168600	950
380	20230719	133800	89975090100	168700	168600	168700	168600	94
381	20230719	133700	89959235700	168600	168600	168700	168500	1222
382	20230719	133600	89753204300	168500	168600	168600	168500	562
383	20230719	133500	89658464700	168600	168600	168600	168500	965
384	20230719	133400	89495768800	168600	168500	168600	168500	320
385	20230719	133300	89441832400	168500	168600	168600	168500	257
386	20230719	133200	89398515000	168600	168600	168600	168500	195
387	20230719	133100	89365642000	168500	168600	168600	168500	438
388	20230719	133000	89291802100	168600	168600	168600	168500	161
389	20230719	132900	89264658600	168600	168600	168600	168500	3028
390	20230719	132800	88754429300	168500	168700	168700	168500	1247
391	20230719	132700	88544181000	168700	168600	168700	168600	302
392	20230719	132600	88493258500	168600	168600	168700	168500	1034
393	20230719	132500	88318925200	168600	168500	168600	168500	1848
394	20230719	132400	88007515300	168500	168600	168600	168500	596
395	20230719	132300	87907056800	168600	168500	168600	168500	455
396	20230719	132200	87830363700	168500	168600	168700	168500	1074
397	20230719	132100	87649286800	168600	168700	168700	168600	662
398	20230719	132000	87537664300	168700	168600	168700	168500	1159
399	20230719	131900	87342271500	168600	168600	168600	168500	694
400	20230719	131800	87225312200	168600	168500	168600	168500	437
401	20230719	131700	87151647500	168600	168500	168600	168500	278
402	20230719	131600	87104781700	168500	168600	168600	168500	212
403	20230719	131500	87069046800	168600	168600	168600	168500	467
404	20230719	131400	86990328700	168600	168600	168600	168500	1279
405	20230719	131300	86774694400	168600	168600	168700	168500	5292
406	20230719	131200	85882455400	168600	168700	168800	168600	1012
407	20230719	131100	85711736600	168700	168700	168700	168600	476
408	20230719	131000	85631445700	168700	168700	168800	168600	768
409	20230719	130900	85501885200	168700	168700	168800	168700	182
410	20230719	130800	85471176800	168700	168700	168800	168700	285
411	20230719	130700	85423092200	168700	168700	168800	168600	923
412	20230719	130600	85267389600	168700	168700	168700	168600	341
413	20230719	130500	85209877900	168700	168700	168700	168600	275
414	20230719	130400	85163491700	168700	168600	168700	168600	478
415	20230719	130300	85082878700	168700	168700	168700	168600	1121
416	20230719	130200	84893791000	168700	168700	168700	168600	620
417	20230719	130100	84789242600	168700	168600	168700	168600	705
418	20230719	130000	84670370700	168700	168600	168700	168600	720
419	20230719	125900	84548963600	168600	168600	168700	168600	1069
420	20230719	125800	84368728200	168600	168700	168700	168600	271
421	20230719	125700	84323028300	168600	168700	168700	168600	534
422	20230719	125600	84232985900	168600	168700	168700	168600	281
423	20230719	125500	84185602100	168700	168700	168700	168600	886
424	20230719	125400	84036190100	168700	168600	168700	168600	530
425	20230719	125300	83946823000	168600	168600	168700	168600	295
426	20230719	125200	83897077300	168600	168600	168700	168600	416
427	20230719	125100	83826908700	168600	168700	168700	168600	842
428	20230719	125000	83684914700	168600	168700	168700	168600	214
429	20230719	124900	83648825100	168700	168700	168700	168600	807
430	20230719	124800	83512746500	168700	168600	168700	168600	171
431	20230719	124700	83483912500	168600	168600	168700	168600	564
432	20230719	124600	83388817300	168700	168700	168700	168600	360
433	20230719	124500	83328114100	168600	168600	168700	168500	3641
434	20230719	124400	82714217100	168600	168700	168700	168600	1156
435	20230719	124300	82519305000	168700	168700	168800	168600	379
436	20230719	124200	82455366300	168600	168700	168800	168600	673
437	20230719	124100	82341821700	168700	168700	168700	168600	639
438	20230719	124000	82234033900	168700	168600	168700	168600	243
439	20230719	123900	82193047000	168700	168800	168800	168600	2265
440	20230719	123800	81810907300	168700	168900	168900	168700	1791
441	20230719	123700	81508515700	168900	168900	168900	168800	299
442	20230719	123600	81458033100	168900	168800	168900	168800	275
443	20230719	123500	81411601700	168800	169000	169000	168800	406
444	20230719	123400	81343027600	169000	168800	169000	168700	1091
445	20230719	123300	81158876300	168800	168800	168800	168700	604
446	20230719	123200	81056963900	168800	168800	168800	168700	428
447	20230719	123100	80984719900	168700	168700	168800	168700	253
448	20230719	123000	80942018500	168800	168800	168800	168700	266
449	20230719	122900	80897119300	168800	168700	168800	168700	320
450	20230719	122800	80843116300	168700	169000	169000	168700	2786
451	20230719	122700	80372763400	168900	169000	169000	168900	195
452	20230719	122600	80339822500	168900	169000	169000	168900	186
453	20230719	122500	80308399500	169000	168900	169000	168900	154
454	20230719	122400	80282377900	168800	168800	168900	168800	233
455	20230719	122300	80243030900	168800	168800	168900	168800	202
456	20230719	122200	80208923300	168800	168900	168900	168800	263
457	20230719	122100	80164512700	168900	168900	168900	168800	328
458	20230719	122000	80109117900	168900	168900	168900	168800	337
459	20230719	121900	80052201500	168800	168900	168900	168800	167
460	20230719	121800	80024000300	168900	168900	168900	168800	229
461	20230719	121700	79985324700	168900	168900	169000	168800	1214
462	20230719	121600	79780284100	168900	168900	169000	168900	546
463	20230719	121500	79688048500	169000	169000	169200	168900	2130
464	20230719	121400	79328103100	169000	169000	169000	168900	281
465	20230719	121300	79280622500	169000	168800	169000	168800	394
466	20230719	121200	79214077000	168800	168800	168900	168800	335
467	20230719	121100	79157502900	168900	168900	168900	168800	264
468	20230719	121000	79112927000	168900	168900	169000	168800	464
469	20230719	120900	79034561500	168900	168900	168900	168800	123
470	20230719	120800	79013789700	168900	168800	168900	168800	532
471	20230719	120700	78923943400	168900	168800	168900	168700	309
472	20230719	120600	78871784300	168800	168700	168800	168700	401
473	20230719	120500	78804108800	168800	168800	168900	168700	621
474	20230719	120400	78699297000	168700	168600	168800	168600	386
475	20230719	120300	78634184800	168600	168700	168700	168600	130
476	20230719	120200	78612261400	168700	168600	168700	168500	1256
477	20230719	120100	78400506400	168600	168500	168600	168500	1308
478	20230719	120000	78180015100	168500	168800	168800	168500	4132
479	20230719	115900	77483244600	168800	168700	168800	168700	230
480	20230719	115800	77444434400	168800	168700	168800	168700	277
481	20230719	115700	77397698200	168700	168800	168900	168700	639
482	20230719	115600	77289831900	168900	168800	168900	168700	366
483	20230719	115500	77228045000	168800	168700	168800	168700	366
484	20230719	115400	77166285000	168800	168700	168800	168600	1072
485	20230719	115300	76985368800	168700	168800	168800	168600	1983
486	20230719	115200	76650837500	168800	168800	168800	168700	333
487	20230719	115100	76594631400	168800	168900	169000	168700	1112
488	20230719	115000	76406871100	168900	169000	169100	168900	798
489	20230719	114900	76272029300	169100	169100	169100	168900	618
490	20230719	114800	76167583100	169000	168900	169100	168900	835
491	20230719	114700	76026478600	168900	168700	168900	168700	638
492	20230719	114600	75918786400	168700	168700	168800	168600	865
493	20230719	114500	75772880400	168700	168700	168700	168600	431
494	20230719	114400	75700197300	168600	168500	168700	168500	376
495	20230719	114300	75636795900	168600	168600	168600	168500	1467
496	20230719	114200	75389488700	168600	168500	168600	168500	1238
497	20230719	114100	75180875900	168500	168700	168700	168500	5907
498	20230719	114000	74184987300	168700	168700	168700	168600	1662
499	20230719	113900	73904610200	168700	168600	168700	168600	1764
500	20230719	113800	73607055400	168700	168600	168700	168600	815
501	20230719	113700	73469608400	168600	168600	168700	168600	436
502	20230719	113600	73396083800	168700	168600	168700	168600	262
503	20230719	113500	73351898500	168600	168700	168700	168600	870
504	20230719	113400	73205171000	168700	168800	168800	168600	1827
505	20230719	113300	72896977300	168800	169000	169100	168700	7335
506	20230719	113200	71658169100	169000	169100	169100	169000	347
507	20230719	113100	71599508000	169000	169100	169100	169000	306
508	20230719	113000	71547776000	169100	169100	169200	169000	1693
509	20230719	112900	71261534400	169100	169100	169200	169100	236
510	20230719	112800	71221616400	169100	169100	169200	169100	255
511	20230719	112700	71178485600	169100	169100	169200	169100	308
512	20230719	112600	71126387000	169200	169100	169400	169000	1220
513	20230719	112500	70920040300	169100	169100	169100	169000	897
514	20230719	112400	70768389800	169000	169100	169100	169000	839
515	20230719	112300	70626541300	169100	169100	169100	169000	407
516	20230719	112200	70557745100	169000	169000	169100	169000	338
517	20230719	112100	70500605400	169000	169300	169300	169000	2391
518	20230719	112000	70096206400	169200	169200	169400	169100	461
519	20230719	111900	70018179100	169100	169000	169600	169000	3421
520	20230719	111800	69439607100	169000	169000	169000	168900	2581
521	20230719	111700	69003505000	168900	169000	169000	168900	532
522	20230719	111600	68913638900	169000	169000	169000	168900	387
523	20230719	111500	68848265500	169000	169000	169000	168900	375
524	20230719	111400	68784917900	169000	168900	169000	168900	323
525	20230719	111300	68730351400	169000	169000	169000	168900	2490
526	20230719	111200	68309635800	169000	169000	169000	168900	879
527	20230719	111100	68161107800	169000	169000	169200	168900	3930
528	20230719	111000	67496867900	169000	169100	169200	169000	1271
529	20230719	110900	67281963900	169100	169100	169200	169000	1511
530	20230719	110800	67026479100	169100	169100	169200	169100	313
531	20230719	110700	66973545100	169100	169100	169200	169000	2168
532	20230719	110600	66606943600	169100	169400	169500	169100	2586
533	20230719	110500	66169164100	169400	169500	169500	169400	833
534	20230719	110400	66028022500	169500	169600	169700	169500	2939
535	20230719	110300	65529794500	169600	169700	169700	169600	656
536	20230719	110200	65418527500	169600	169700	169700	169600	523
537	20230719	110100	65329824900	169600	169800	169800	169600	619
538	20230719	110000	65224787000	169800	169700	169800	169600	623
539	20230719	105900	65119059500	169600	169600	169700	169600	952
540	20230719	105800	64957538100	169600	169700	169700	169600	420
541	20230719	105700	64886290200	169700	169600	169700	169500	464
542	20230719	105600	64807582200	169500	169700	169700	169500	627
543	20230719	105500	64701233500	169700	169700	169800	169600	2426
544	20230719	105400	64289623800	169700	169900	169900	169700	452
545	20230719	105300	64212882400	169800	170100	170100	169700	2792
546	20230719	105200	63738459200	170100	170100	170100	170000	304
547	20230719	105100	63686775100	170000	170100	170200	170000	922
548	20230719	105000	63529953200	170100	170200	170200	170100	570
549	20230719	104900	63432961800	170200	170000	170200	169900	1433
550	20230719	104800	63189334600	170000	169900	170000	169900	885
551	20230719	104700	63038900500	170000	170100	170200	169900	858
552	20230719	104600	62892968000	170100	169900	170200	169900	1238
553	20230719	104500	62682457200	169900	169800	170000	169700	1563
554	20230719	104400	62416953000	169700	169800	169800	169700	355
555	20230719	104300	62356689800	169700	169800	169900	169700	271
556	20230719	104200	62310679700	169800	169700	169900	169700	837
557	20230719	104100	62168566700	169700	169800	169800	169700	276
558	20230719	104000	62121717900	169800	169900	169900	169800	948
559	20230719	103900	61960741000	169900	170100	170100	169800	725
560	20230719	103800	61837532100	170000	169900	170200	169800	1056
561	20230719	103700	61658039600	169900	169900	170200	169800	2195
562	20230719	103600	61284959700	169900	169900	170000	169800	801
563	20230719	103500	61148869500	169900	170100	170200	169900	1183
564	20230719	103400	60947696400	170200	170300	170300	170100	884
565	20230719	103300	60797192400	170300	170100	170300	170100	1626
566	20230719	103200	60520459000	170100	170000	170100	170000	186
567	20230719	103100	60488833900	170000	170000	170100	169900	929
568	20230719	103000	60330927900	169900	170100	170100	169900	822
569	20230719	102900	60191200200	170000	170200	170300	170000	891
570	20230719	102800	60039577000	170300	170100	170300	170100	1358
571	20230719	102700	59808413000	170000	169900	170300	169900	2277
572	20230719	102600	59421142800	170000	170000	170100	169900	860
573	20230719	102500	59274933700	170000	170300	170300	170000	3014
574	20230719	102400	58762174100	170300	170300	170400	170200	1298
575	20230719	102300	58541121600	170200	170100	170300	170100	605
576	20230719	102200	58438150000	170200	170100	170200	170000	553
577	20230719	102100	58344100700	170200	170200	170300	170000	1128
578	20230719	102000	58152218500	170300	170000	170300	169900	1612
579	20230719	101900	57877914700	169900	170200	170200	169900	1075
580	20230719	101800	57695089200	170100	169900	170300	169800	4331
581	20230719	101700	56958723600	169900	169700	169900	169600	1385
582	20230719	101600	56723626100	169700	169900	169900	169600	1979
583	20230719	101500	56387654100	169800	169600	169900	169500	2131
584	20230719	101400	56025941900	169600	169300	169600	169300	1095
585	20230719	101300	55840434000	169400	169300	169400	169300	1370
586	20230719	101200	55608485700	169300	169300	169300	169200	359
587	20230719	101100	55547721100	169300	169600	169600	169200	1527
588	20230719	101000	55289109600	169600	169600	169700	169400	974
589	20230719	100900	55123976000	169600	169500	169800	169300	2632
590	20230719	100800	54677942200	169500	169000	169800	169000	3140
591	20230719	100700	54146266300	169000	169000	169100	168800	1889
592	20230719	100600	53827087700	169100	168900	169100	168800	981
593	20230719	100500	53661341700	168900	168800	169000	168700	1767
594	20230719	100400	53363019200	168800	168700	168900	168700	2488
595	20230719	100300	52943166600	168800	168800	168900	168700	3598
596	20230719	100200	52335921100	168900	168900	169000	168800	2066
597	20230719	100100	51987129000	169000	169000	169000	168800	1589
598	20230719	100000	51718759200	168900	169200	169300	168900	3362
599	20230719	095900	51150381800	169200	169200	169300	169100	888
600	20230719	095800	51000112000	169200	169000	169200	169000	1520
601	20230719	095700	50743050500	169000	169000	169100	169000	1176
602	20230719	095600	50544218700	169100	169000	169100	168800	2668
603	20230719	095500	50093569600	169000	169000	169100	169000	1289
604	20230719	095400	49875724800	169100	169200	169300	168900	1862
605	20230719	095300	49560903700	169200	169000	169200	169000	1408
606	20230719	095200	49322839100	169100	168800	169100	168800	2110
607	20230719	095100	48966307300	168800	168800	168900	168700	2726
608	20230719	095000	48506193100	168700	168800	168800	168700	1428
609	20230719	094900	48265202200	168700	168900	168900	168700	2605
610	20230719	094800	47825450000	168900	168900	169000	168800	1610
611	20230719	094700	47553538500	168800	168800	169000	168800	3245
612	20230719	094600	47005528000	168800	168900	169000	168800	5192
613	20230719	094500	46128746800	169000	169100	169200	168900	5888
614	20230719	094400	45133407500	169200	169300	169400	169100	2275
615	20230719	094300	44748355400	169300	169400	169500	169200	1623
616	20230719	094200	44473544400	169500	169500	169600	169400	2537
617	20230719	094100	44043476600	169600	169700	169800	169500	4133
618	20230719	094000	43342352600	169700	169800	169800	169700	3271
619	20230719	093900	42787204600	169800	170300	170300	169700	8213
620	20230719	093800	41391234400	170300	170200	170300	170100	2188
621	20230719	093700	41018775500	170100	170400	170400	170100	2314
622	20230719	093600	40624813400	170400	170600	170800	170400	4616
623	20230719	093500	39837578200	170700	170500	170700	170400	1435
624	20230719	093400	39592840500	170500	170800	170800	170300	3143
625	20230719	093300	39056913000	170800	170500	171000	170500	4105
626	20230719	093200	38355739600	170600	170300	170700	170200	3440
627	20230719	093100	37769316100	170300	170000	170400	169900	4291
628	20230719	093000	37039503200	170000	170200	170300	170000	6015
629	20230719	092900	36016241100	170300	170200	170400	170100	2980
630	20230719	092800	35508958900	170200	170300	170600	170200	3708
631	20230719	092700	34877493500	170300	170200	170600	170100	3326
632	20230719	092600	34310940100	170200	170300	170500	170100	3397
633	20230719	092500	33732570200	170300	170000	170300	169900	3783
634	20230719	092400	33089278400	170000	170100	170400	170000	6118
635	20230719	092300	32048346800	170000	169300	170200	169300	4525
636	20230719	092200	31279865000	169300	169000	169300	169000	5201
637	20230719	092100	30400068600	169000	168900	169100	168900	3597
638	20230719	092000	29792258900	169000	169000	169100	168900	4600
639	20230719	091900	29015010800	169000	169100	169200	168900	6681
640	20230719	091800	27885653200	169100	168800	169200	168700	5205
641	20230719	091700	27006154400	168700	168700	169000	168600	4919
642	20230719	091600	26175781000	168600	168600	168700	168500	2451
643	20230719	091500	25762459300	168600	168500	168700	168500	1718
644	20230719	091400	25472837300	168500	168600	168700	168400	4279
645	20230719	091300	24751699200	168500	168500	168700	168500	4098
646	20230719	091200	24061003000	168400	168700	168700	168400	5623
647	20230719	091100	23113545000	168600	168700	168700	168400	5997
648	20230719	091000	22102792000	168700	169400	169400	168600	9057
649	20230719	090900	20571543500	169400	169300	169500	169300	5535
650	20230719	090800	19633909000	169300	168400	169500	168300	6350
651	20230719	090700	18560253900	168400	168400	168600	168200	8482
652	20230719	090600	17132191600	168400	168900	169000	168300	9046
653	20230719	090500	15607376100	168900	168400	169000	168300	5309
654	20230719	090400	14711917100	168400	168800	169000	168300	14809
655	20230719	090300	12214401800	168800	169500	169600	168700	14728
656	20230719	090200	9724420900	169500	169800	170600	169300	12469
657	20230719	090100	7609810000	169900	171800	172000	169300	24594
658	20230719	090000	3419052700	171800	172600	172600	171400	19814