KissMeData/086280/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193700	19090529300	198600	198600	198600	198600	4639
3	20230703	193600	19090529300	198600	198600	198600	198600	0
4	20230703	193500	19090529300	198600	198600	198600	198600	0
5	20230703	193400	19090529300	198600	198600	198600	198600	0
6	20230703	193300	19090529300	198600	198600	198600	198600	0
7	20230703	193200	19090529300	198600	198600	198600	198600	0
8	20230703	193100	19090529300	198600	198600	198600	198600	0
9	20230703	193000	19090529300	198600	198600	198600	198600	0
10	20230703	192900	19090529300	198600	198600	198600	198600	0
11	20230703	192800	19090529300	198600	198600	198600	198600	0
12	20230703	192700	19090529300	198600	198600	198600	198600	0
13	20230703	192600	19090529300	198600	198600	198600	198600	0
14	20230703	192500	19090529300	198600	198600	198600	198600	0
15	20230703	192400	19090529300	198600	198600	198600	198600	0
16	20230703	192300	19090529300	198600	198600	198600	198600	0
17	20230703	192200	19090529300	198600	198600	198600	198600	0
18	20230703	192100	19090529300	198600	198600	198600	198600	0
19	20230703	192000	19090529300	198600	198600	198600	198600	0
20	20230703	191900	19090529300	198600	198600	198600	198600	0
21	20230703	191800	19090529300	198600	198600	198600	198600	0
22	20230703	191700	19090529300	198600	198600	198600	198600	0
23	20230703	191600	19090529300	198600	198600	198600	198600	0
24	20230703	191500	19090529300	198600	198600	198600	198600	0
25	20230703	191400	19090529300	198600	198600	198600	198600	0
26	20230703	191300	19090529300	198600	198600	198600	198600	0
27	20230703	191200	19090529300	198600	198600	198600	198600	0
28	20230703	191100	19090529300	198600	198600	198600	198600	0
29	20230703	191000	19090529300	198600	198600	198600	198600	0
30	20230703	190900	19090529300	198600	198600	198600	198600	0
31	20230703	190800	19090529300	198600	198600	198600	198600	0
32	20230703	190700	19090529300	198600	198600	198600	198600	4639
33	20230703	190600	19090529300	198600	198600	198600	198600	0
34	20230703	190500	19090529300	198600	198600	198600	198600	0
35	20230703	190400	19090529300	198600	198600	198600	198600	0
36	20230703	190300	19090529300	198600	198600	198600	198600	0
37	20230703	190200	19090529300	198600	198600	198600	198600	0
38	20230703	190100	19090529300	198600	198600	198600	198600	0
39	20230703	190000	19090529300	198600	198600	198600	198600	0
40	20230703	185900	19090529300	198600	198600	198600	198600	0
41	20230703	185800	19090529300	198600	198600	198600	198600	0
42	20230703	185700	19090529300	198600	198600	198600	198600	0
43	20230703	185600	19090529300	198600	198600	198600	198600	0
44	20230703	185500	19090529300	198600	198600	198600	198600	0
45	20230703	185400	19090529300	198600	198600	198600	198600	0
46	20230703	185300	19090529300	198600	198600	198600	198600	0
47	20230703	185200	19090529300	198600	198600	198600	198600	0
48	20230703	185100	19090529300	198600	198600	198600	198600	0
49	20230703	185000	19090529300	198600	198600	198600	198600	0
50	20230703	184900	19090529300	198600	198600	198600	198600	0
51	20230703	184800	19090529300	198600	198600	198600	198600	0
52	20230703	184700	19090529300	198600	198600	198600	198600	0
53	20230703	184600	19090529300	198600	198600	198600	198600	0
54	20230703	184500	19090529300	198600	198600	198600	198600	0
55	20230703	184400	19090529300	198600	198600	198600	198600	0
56	20230703	184300	19090529300	198600	198600	198600	198600	0
57	20230703	184200	19090529300	198600	198600	198600	198600	0
58	20230703	184100	19090529300	198600	198600	198600	198600	0
59	20230703	184000	19090529300	198600	198600	198600	198600	0
60	20230703	183900	19090529300	198600	198600	198600	198600	0
61	20230703	183800	19090529300	198600	198600	198600	198600	0
62	20230703	183700	19090529300	198600	198600	198600	198600	4639
63	20230703	183600	19090529300	198600	198600	198600	198600	0
64	20230703	183500	19090529300	198600	198600	198600	198600	0
65	20230703	183400	19090529300	198600	198600	198600	198600	0
66	20230703	183300	19090529300	198600	198600	198600	198600	0
67	20230703	183200	19090529300	198600	198600	198600	198600	0
68	20230703	183100	19090529300	198600	198600	198600	198600	0
69	20230703	183000	19090529300	198600	198600	198600	198600	0
70	20230703	182900	19090529300	198600	198600	198600	198600	0
71	20230703	182800	19090529300	198600	198600	198600	198600	0
72	20230703	182700	19090529300	198600	198600	198600	198600	0
73	20230703	182600	19090529300	198600	198600	198600	198600	0
74	20230703	182500	19090529300	198600	198600	198600	198600	0
75	20230703	182400	19090529300	198600	198600	198600	198600	0
76	20230703	182300	19090529300	198600	198600	198600	198600	0
77	20230703	182200	19090529300	198600	198600	198600	198600	0
78	20230703	182100	19090529300	198600	198600	198600	198600	0
79	20230703	182000	19090529300	198600	198600	198600	198600	0
80	20230703	181900	19090529300	198600	198600	198600	198600	0
81	20230703	181800	19090529300	198600	198600	198600	198600	0
82	20230703	181700	19090529300	198600	198600	198600	198600	0
83	20230703	181600	19090529300	198600	198600	198600	198600	0
84	20230703	181500	19090529300	198600	198600	198600	198600	0
85	20230703	181400	19090529300	198600	198600	198600	198600	0
86	20230703	181300	19090529300	198600	198600	198600	198600	0
87	20230703	181200	19090529300	198600	198600	198600	198600	0
88	20230703	181100	19090529300	198600	198600	198600	198600	0
89	20230703	181000	19090529300	198600	198600	198600	198600	0
90	20230703	180900	19090529300	198600	198600	198600	198600	0
91	20230703	180800	19090529300	198600	198600	198600	198600	0
92	20230703	180700	19090529300	198600	198600	198600	198600	4639
93	20230703	180600	19090529300	198600	198600	198600	198600	0
94	20230703	180500	19090529300	198600	198600	198600	198600	0
95	20230703	180400	19090529300	198600	198600	198600	198600	0
96	20230703	180300	19090529300	198600	198600	198600	198600	0
97	20230703	180200	19090529300	198600	198600	198600	198600	0
98	20230703	180100	19090529300	198600	198600	198600	198600	0
99	20230703	180000	19090529300	198600	198600	198600	198600	0
100	20230703	175900	19090529300	198600	198600	198600	198600	0
101	20230703	175800	19090529300	198600	198600	198600	198600	0
102	20230703	175700	19090529300	198600	198600	198600	198600	0
103	20230703	175600	19090529300	198600	198600	198600	198600	0
104	20230703	175500	19090529300	198600	198600	198600	198600	0
105	20230703	175400	19090529300	198600	198600	198600	198600	0
106	20230703	175300	19090529300	198600	198600	198600	198600	0
107	20230703	175200	19090529300	198600	198600	198600	198600	0
108	20230703	175100	19090529300	198600	198600	198600	198600	0
109	20230703	175000	19090529300	198600	198600	198600	198600	0
110	20230703	174900	19090529300	198600	198600	198600	198600	0
111	20230703	174800	19090529300	198600	198600	198600	198600	0
112	20230703	174700	19090529300	198600	198600	198600	198600	0
113	20230703	174600	19090529300	198600	198600	198600	198600	0
114	20230703	174500	19090529300	198600	198600	198600	198600	0
115	20230703	174400	19090529300	198600	198600	198600	198600	0
116	20230703	174300	19090529300	198600	198600	198600	198600	0
117	20230703	174200	19090529300	198600	198600	198600	198600	0
118	20230703	174100	19090529300	198600	198600	198600	198600	0
119	20230703	174000	19090529300	198600	198600	198600	198600	0
120	20230703	173900	19090529300	198600	198600	198600	198600	0
121	20230703	173800	19090529300	198600	198600	198600	198600	0
122	20230703	173700	19090529300	198600	198600	198600	198600	4639
123	20230703	173600	19090529300	198600	198600	198600	198600	0
124	20230703	173500	19090529300	198600	198600	198600	198600	0
125	20230703	173400	19090529300	198600	198600	198600	198600	0
126	20230703	173300	19090529300	198600	198600	198600	198600	0
127	20230703	173200	19090529300	198600	198600	198600	198600	0
128	20230703	173100	19090529300	198600	198600	198600	198600	0
129	20230703	173000	19090529300	198600	198600	198600	198600	0
130	20230703	172900	19090529300	198600	198600	198600	198600	0
131	20230703	172800	19090529300	198600	198600	198600	198600	0
132	20230703	172700	19090529300	198600	198600	198600	198600	0
133	20230703	172600	19090529300	198600	198600	198600	198600	0
134	20230703	172500	19090529300	198600	198600	198600	198600	0
135	20230703	172400	19090529300	198600	198600	198600	198600	0
136	20230703	172300	19090529300	198600	198600	198600	198600	0
137	20230703	172200	19090529300	198600	198600	198600	198600	0
138	20230703	172100	19090529300	198600	198600	198600	198600	0
139	20230703	172000	19090529300	198600	198600	198600	198600	0
140	20230703	171900	19090529300	198600	198600	198600	198600	0
141	20230703	171800	19090529300	198600	198600	198600	198600	0
142	20230703	171700	19090529300	198600	198600	198600	198600	0
143	20230703	171600	19090529300	198600	198600	198600	198600	0
144	20230703	171500	19090529300	198600	198600	198600	198600	0
145	20230703	171400	19090529300	198600	198600	198600	198600	0
146	20230703	171300	19090529300	198600	198600	198600	198600	0
147	20230703	171200	19090529300	198600	198600	198600	198600	0
148	20230703	171100	19090529300	198600	198600	198600	198600	0
149	20230703	171000	19090529300	198600	198600	198600	198600	0
150	20230703	170900	19090529300	198600	198600	198600	198600	0
151	20230703	170800	19090529300	198600	198600	198600	198600	0
152	20230703	170700	19090529300	198600	198600	198600	198600	4639
153	20230703	170600	19090529300	198600	198600	198600	198600	0
154	20230703	170500	19090529300	198600	198600	198600	198600	0
155	20230703	170400	19090529300	198600	198600	198600	198600	0
156	20230703	170300	19090529300	198600	198600	198600	198600	0
157	20230703	170200	19090529300	198600	198600	198600	198600	0
158	20230703	170100	19090529300	198600	198600	198600	198600	0
159	20230703	170000	19090529300	198600	198600	198600	198600	0
160	20230703	165900	19090529300	198600	198600	198600	198600	0
161	20230703	165800	19090529300	198600	198600	198600	198600	0
162	20230703	165700	19090529300	198600	198600	198600	198600	0
163	20230703	165600	19090529300	198600	198600	198600	198600	0
164	20230703	165500	19090529300	198600	198600	198600	198600	0
165	20230703	165400	19090529300	198600	198600	198600	198600	0
166	20230703	165300	19090529300	198600	198600	198600	198600	0
167	20230703	165200	19090529300	198600	198600	198600	198600	0
168	20230703	165100	19090529300	198600	198600	198600	198600	0
169	20230703	165000	19090529300	198600	198600	198600	198600	0
170	20230703	164900	19090529300	198600	198600	198600	198600	0
171	20230703	164800	19090529300	198600	198600	198600	198600	0
172	20230703	164700	19090529300	198600	198600	198600	198600	0
173	20230703	164600	19090529300	198600	198600	198600	198600	0
174	20230703	164500	19090529300	198600	198600	198600	198600	0
175	20230703	164400	19090529300	198600	198600	198600	198600	0
176	20230703	164300	19090529300	198600	198600	198600	198600	0
177	20230703	164200	19090529300	198600	198600	198600	198600	0
178	20230703	164100	19090529300	198600	198600	198600	198600	0
179	20230703	164000	19090529300	198600	198600	198600	198600	0
180	20230703	163900	19090529300	198600	198600	198600	198600	0
181	20230703	163800	19090529300	198600	198600	198600	198600	0
182	20230703	163700	19090529300	198600	198600	198600	198600	4639
183	20230703	163600	19090529300	198600	198600	198600	198600	0
184	20230703	163500	19090529300	198600	198600	198600	198600	0
185	20230703	163400	19090529300	198600	198600	198600	198600	0
186	20230703	163300	19090529300	198600	198600	198600	198600	0
187	20230703	163200	19090529300	198600	198600	198600	198600	0
188	20230703	163100	19090529300	198600	198600	198600	198600	0
189	20230703	163000	19090529300	198600	198600	198600	198600	0
190	20230703	162900	19090529300	198600	198600	198600	198600	0
191	20230703	162800	19090529300	198600	198600	198600	198600	0
192	20230703	162700	19090529300	198600	198600	198600	198600	0
193	20230703	162600	19090529300	198600	198600	198600	198600	0
194	20230703	162500	19090529300	198600	198600	198600	198600	0
195	20230703	162400	19090529300	198600	198600	198600	198600	0
196	20230703	162300	19090529300	198600	198600	198600	198600	0
197	20230703	162200	19090529300	198600	198600	198600	198600	0
198	20230703	162100	19090529300	198600	198600	198600	198600	0
199	20230703	162000	19090529300	198600	198600	198600	198600	0
200	20230703	161900	19090529300	198600	198600	198600	198600	0
201	20230703	161800	19090529300	198600	198600	198600	198600	0
202	20230703	161700	19090529300	198600	198600	198600	198600	0
203	20230703	161600	19090529300	198600	198600	198600	198600	0
204	20230703	161500	19090529300	198600	198600	198600	198600	0
205	20230703	161400	19090529300	198600	198600	198600	198600	0
206	20230703	161300	19090529300	198600	198600	198600	198600	0
207	20230703	161200	19090529300	198600	198600	198600	198600	0
208	20230703	161100	19090529300	198600	198600	198600	198600	0
209	20230703	161000	19090529300	198600	198600	198600	198600	0
210	20230703	160900	19090529300	198600	198600	198600	198600	0
211	20230703	160800	19090529300	198600	198600	198600	198600	0
212	20230703	160700	19090529300	198600	198600	198600	198600	4639
213	20230703	160600	19090529300	198600	198600	198600	198600	0
214	20230703	160500	19090529300	198600	198600	198600	198600	0
215	20230703	160400	19090529300	198600	198600	198600	198600	0
216	20230703	160300	19090529300	198600	198600	198600	198600	0
217	20230703	160200	19090529300	198600	198600	198600	198600	0
218	20230703	160100	19090529300	198600	198600	198600	198600	0
219	20230703	160000	19090529300	198600	198600	198600	198600	0
220	20230703	155900	19090529300	198600	198600	198600	198600	0
221	20230703	155800	19090529300	198600	198600	198600	198600	0
222	20230703	155700	19090529300	198600	198600	198600	198600	0
223	20230703	155600	19090529300	198600	198600	198600	198600	0
224	20230703	155500	19090529300	198600	198600	198600	198600	0
225	20230703	155400	19090529300	198600	198600	198600	198600	0
226	20230703	155300	19090529300	198600	198600	198600	198600	0
227	20230703	155200	19090529300	198600	198600	198600	198600	0
228	20230703	155100	19090529300	198600	198600	198600	198600	0
229	20230703	155000	19090529300	198600	198600	198600	198600	0
230	20230703	154900	19090529300	198600	198600	198600	198600	0
231	20230703	154800	19090529300	198600	198600	198600	198600	0
232	20230703	154700	19090529300	198600	198600	198600	198600	0
233	20230703	154600	19090529300	198600	198600	198600	198600	0
234	20230703	154500	19090529300	198600	198600	198600	198600	0
235	20230703	154400	19090529300	198600	198600	198600	198600	0
236	20230703	154300	19090529300	198600	198600	198600	198600	0
237	20230703	154200	19090529300	198600	198600	198600	198600	0
238	20230703	154100	19090529300	198600	198600	198600	198600	0
239	20230703	154000	19090529300	198600	198600	198600	198600	0
240	20230703	153900	19090529300	198600	198600	198600	198600	0
241	20230703	153800	19090529300	198600	198600	198600	198600	0
242	20230703	153700	19090529300	198600	198600	198600	198600	4639
243	20230703	153600	19090529300	198600	198600	198600	198600	0
244	20230703	153500	19090529300	198600	198600	198600	198600	0
245	20230703	153400	19090529300	198600	198600	198600	198600	0
246	20230703	153300	19090529300	198600	198600	198600	198600	0
247	20230703	153200	19090529300	198600	198600	198600	198600	0
248	20230703	153100	19090529300	198600	198600	198600	198600	0
249	20230703	153000	19090529300	198600	198600	198600	198600	4639
250	20230703	152900	18169223900	198500	198500	198500	198500	0
251	20230703	152800	18169223900	198500	198500	198500	198500	0
252	20230703	152700	18169223900	198500	198500	198500	198500	0
253	20230703	152600	18169223900	198500	198500	198500	198500	0
254	20230703	152500	18169223900	198500	198500	198500	198500	0
255	20230703	152400	18169223900	198500	198500	198500	198500	0
256	20230703	152300	18169223900	198500	198500	198500	198500	0
257	20230703	152200	18169223900	198500	198500	198500	198500	0
258	20230703	152100	18169223900	198500	198500	198500	198500	0
259	20230703	152000	18169223900	198500	198500	198500	198500	0
260	20230703	151900	18169223900	198500	198500	198500	198400	454
261	20230703	151800	18079145200	198400	198500	198500	198400	49
262	20230703	151700	18069422400	198400	198400	198500	198400	541
263	20230703	151600	17962073900	198400	198300	198400	198200	396
264	20230703	151500	17883521700	198300	198200	198300	198100	270
265	20230703	151400	17830001900	198100	198200	198300	198100	404
266	20230703	151300	17749918900	198300	198100	198300	198100	456
267	20230703	151200	17659530000	198200	198000	198200	198000	501
268	20230703	151100	17560286500	198100	198000	198200	198000	734
269	20230703	151000	17414880900	198000	198400	198400	198000	325
270	20230703	150900	17350463600	198400	198100	198400	198100	195
271	20230703	150800	17311797800	198100	198000	198300	198000	321
272	20230703	150700	17248203600	198100	198100	198100	198000	431
273	20230703	150600	17162825600	198100	198200	198400	198100	350
274	20230703	150500	17093448700	198200	198000	198200	198000	260
275	20230703	150400	17041933100	198000	198000	198100	198000	989
276	20230703	150300	16846078000	198100	198100	198200	198000	292
277	20230703	150200	16788234400	198200	198100	198200	198000	496
278	20230703	150100	16689969700	198000	198000	198100	198000	926
279	20230703	150000	16506532800	198000	198000	198100	198000	195
280	20230703	145900	16467920300	198100	198100	198100	198000	578
281	20230703	145800	16353473000	198000	198000	198100	198000	121
282	20230703	145700	16329510400	198000	198100	198100	198000	185
283	20230703	145600	16292877300	198100	198100	198100	198000	202
284	20230703	145500	16252876000	198000	198000	198100	198000	263
285	20230703	145400	16200790800	198100	198000	198100	198000	624
286	20230703	145300	16077221000	198000	198000	198100	198000	386
287	20230703	145200	16000769700	198100	198000	198100	198000	142
288	20230703	145100	15972644300	198100	198000	198100	198000	194
289	20230703	145000	15934218500	198000	198000	198100	198000	69
290	20230703	144900	15920554100	198000	198000	198100	198000	424
291	20230703	144800	15836564600	198100	198000	198100	198000	162
292	20230703	144700	15804485600	198000	198000	198100	198000	123
293	20230703	144600	15780126400	198100	198100	198100	198000	392
294	20230703	144500	15702480100	198000	198000	198100	198000	120
295	20230703	144400	15678716500	198000	197900	198100	197900	326
296	20230703	144300	15614167900	197900	197800	198000	197800	451
297	20230703	144200	15524918300	197900	197800	197900	197800	273
298	20230703	144100	15470900000	197800	197800	197900	197800	311
299	20230703	144000	15409360300	197800	197700	197900	197700	563
300	20230703	143900	15297998600	197800	197700	197800	197700	110
301	20230703	143800	15276250200	197700	197700	197800	197700	63
302	20230703	143700	15263791400	197700	197700	197800	197700	89
303	20230703	143600	15246193300	197800	197800	197800	197700	54
304	20230703	143500	15235514800	197800	197700	197800	197700	55
305	20230703	143400	15224638000	197800	197700	197800	197700	86
306	20230703	143300	15207633400	197800	197900	197900	197800	120
307	20230703	143200	15183891500	197900	198000	198000	197900	233
308	20230703	143100	15137777500	198000	197800	198300	197600	1329
309	20230703	143000	14874970100	197900	198000	198400	197800	928
310	20230703	142900	14691100800	198000	198000	198100	198000	62
311	20230703	142800	14678822600	198000	198000	198100	198000	112
312	20230703	142700	14656643500	198100	198100	198100	198000	73
313	20230703	142600	14642186200	198000	198100	198100	198000	40
314	20230703	142500	14634264000	198000	198000	198100	197900	147
315	20230703	142400	14605153400	198100	198000	198100	197900	67
316	20230703	142300	14591885800	198100	197800	198100	197800	519
317	20230703	142200	14489181100	197800	198200	198200	197700	730
318	20230703	142100	14344662300	198100	198100	198200	198100	85
319	20230703	142000	14327820800	198100	198100	198200	198100	44
320	20230703	141900	14319102200	198200	197900	198300	197800	1265
321	20230703	141800	14068627500	197800	197800	197900	197800	463
322	20230703	141700	13977002300	197800	197800	197900	197800	100
323	20230703	141600	13957219300	197900	197800	197900	197800	420
324	20230703	141500	13874140700	197800	197800	197900	197800	93
325	20230703	141400	13855742600	197900	197900	197900	197800	109
326	20230703	141300	13834178900	197900	197800	197900	197800	102
327	20230703	141200	13814000800	197800	197800	197900	197800	91
328	20230703	141100	13795997300	197900	198200	198200	197900	388
329	20230703	141000	13719180400	198100	198100	198200	198100	85
330	20230703	140900	13702337900	198200	198100	198200	198100	59
331	20230703	140800	13690648600	198200	198300	198400	198200	286
332	20230703	140700	13633934700	198300	198500	198500	198300	1622
333	20230703	140600	13312036000	198600	198600	198600	198500	113
334	20230703	140500	13289602700	198500	198500	198600	198500	226
335	20230703	140400	13244728900	198600	198600	198600	198500	48
336	20230703	140300	13235197800	198600	198500	198600	198500	90
337	20230703	140200	13217326800	198500	198600	198600	198500	60
338	20230703	140100	13205413100	198500	198600	198600	198500	40
339	20230703	140000	13197472000	198600	198600	198600	198500	43
340	20230703	135900	13188932700	198600	198500	198600	198400	460
341	20230703	135800	13097610000	198400	198500	198600	198400	928
342	20230703	135700	12913401000	198500	198600	198600	198500	78
343	20230703	135600	12897910700	198600	198600	198600	198500	66
344	20230703	135500	12884807500	198600	198500	198600	198500	45
345	20230703	135400	12875872700	198600	198600	198600	198500	153
346	20230703	135300	12845499600	198500	198600	198700	198500	136
347	20230703	135200	12818493200	198700	198800	198800	198600	550
348	20230703	135100	12709240600	198800	198600	198800	198600	86
349	20230703	135000	12692153200	198600	198700	198700	198600	213
350	20230703	134900	12649834100	198700	198800	198800	198700	51
351	20230703	134800	12639696100	198800	198900	198900	198700	239
352	20230703	134700	12592183400	198900	198600	198900	198600	338
353	20230703	134600	12525015500	198600	198700	198800	198600	239
354	20230703	134500	12477525800	198800	198800	198900	198700	48
355	20230703	134400	12467984000	198800	198900	198900	198700	222
356	20230703	134300	12423846300	198800	198800	198900	198700	379
357	20230703	134200	12348501300	198800	198700	198800	198700	110
358	20230703	134100	12326639400	198800	198800	198800	198800	33
359	20230703	134000	12320079000	198800	198700	198800	198700	67
360	20230703	133900	12306762100	198800	198800	198800	198700	64
361	20230703	133800	12294041100	198800	198700	198800	198700	41
362	20230703	133700	12285893000	198900	198800	198900	198700	339
363	20230703	133600	12218500700	198700	198800	198900	198700	185
364	20230703	133500	12181722400	198800	198800	198800	198700	69
365	20230703	133400	12168007700	198800	198700	198800	198600	174
366	20230703	133300	12133429500	198900	198500	198900	198500	610
367	20230703	133200	12012200300	198500	198500	198600	198500	78
368	20230703	133100	11996714300	198400	198400	198600	198400	690
369	20230703	133000	11859697200	198400	198500	198600	198400	127
370	20230703	132900	11834488300	198600	198400	198600	198400	258
371	20230703	132800	11783266500	198400	198500	198500	198400	236
372	20230703	132700	11736426400	198400	198500	198500	198400	62
373	20230703	132600	11724123700	198400	198500	198500	198400	79
374	20230703	132500	11708444600	198400	198500	198500	198400	223
375	20230703	132400	11664191200	198500	198400	198500	198400	76
376	20230703	132300	11649109000	198400	198400	198500	198300	45
377	20230703	132200	11640178900	198300	198200	198400	197800	885
378	20230703	132100	11464824200	198300	198200	198300	198100	123
379	20230703	132000	11440445500	198200	198100	198200	198100	59
380	20230703	131900	11428754500	198200	198200	198200	198100	150
381	20230703	131800	11399033300	198200	198100	198200	198100	220
382	20230703	131700	11355431400	198200	198200	198200	198100	83
383	20230703	131600	11338985800	198300	198200	198300	198200	104
384	20230703	131500	11318370800	198300	198200	198300	198100	213
385	20230703	131400	11276153300	198100	198200	198200	198100	206
386	20230703	131300	11235326800	198100	198200	198200	198100	86
387	20230703	131200	11218286500	198100	198100	198200	198100	135
388	20230703	131100	11191532300	198100	198000	198200	198000	74
389	20230703	131000	11176869700	198000	198100	198200	198000	241
390	20230703	130900	11129122000	198200	198100	198200	198100	118
391	20230703	130800	11105745400	198100	198000	198100	198000	208
392	20230703	130700	11064555500	198100	198100	198200	198100	254
393	20230703	130600	11014232700	198200	198200	198200	198100	144
394	20230703	130500	10985695700	198100	198100	198200	198000	154
395	20230703	130400	10955188600	198000	198100	198100	198000	73
396	20230703	130300	10940731700	198100	198000	198100	198000	73
397	20230703	130200	10926273400	198100	198100	198200	198000	197
398	20230703	130100	10887254100	198100	198200	198300	198100	236
399	20230703	130000	10840481100	198200	198300	198300	198200	71
400	20230703	125900	10826403800	198300	198300	198300	198200	175
401	20230703	125800	10791709000	198300	198200	198300	198200	72
402	20230703	125700	10777435100	198200	198300	198300	198200	65
403	20230703	125600	10764546800	198300	198300	198300	198200	155
404	20230703	125500	10733815700	198300	198300	198300	198200	61
405	20230703	125400	10721721400	198300	198300	198300	198200	99
406	20230703	125300	10702095200	198300	198200	198300	198200	124
407	20230703	125200	10677508700	198200	198100	198300	198100	85
408	20230703	125100	10660662200	198200	198300	198300	198200	51
409	20230703	125000	10650551900	198300	198300	198400	198200	173
410	20230703	124900	10616239600	198300	198400	198400	198300	102
411	20230703	124800	10596007300	198300	198400	198400	198100	29
412	20230703	124700	10590256600	198200	198400	198500	198200	140
413	20230703	124600	10562487000	198400	198600	198600	198400	775
414	20230703	124500	10408710500	198500	198500	198600	198500	86
415	20230703	124400	10391637100	198500	198600	198600	198500	74
416	20230703	124300	10376944200	198500	198500	198600	198400	183
417	20230703	124200	10340619600	198400	198600	198600	198400	767
418	20230703	124100	10188393200	198600	198600	198600	198500	66
419	20230703	124000	10175288800	198600	198600	198700	198500	109
420	20230703	123900	10153641100	198700	198800	198800	198600	354
421	20230703	123800	10083301600	198700	198700	198800	198700	212
422	20230703	123700	10041176800	198700	198500	198700	198500	160
423	20230703	123600	10009398700	198500	198600	198600	198500	137
424	20230703	123500	9982195600	198500	198600	198600	198500	35
425	20230703	123400	9975246800	198600	198600	198600	198500	48
426	20230703	123300	9965714600	198600	198500	198600	198500	68
427	20230703	123200	9952214100	198500	198600	198600	198500	35
428	20230703	123100	9945263300	198600	198700	198700	198600	243
429	20230703	123000	9896999300	198600	198600	198700	198500	163
430	20230703	122900	9864627800	198600	198500	198600	198500	37
431	20230703	122800	9857280000	198600	198600	198600	198500	57
432	20230703	122700	9845962600	198600	198600	198600	198500	116
433	20230703	122600	9822933500	198500	198500	198600	198400	90
434	20230703	122500	9805068700	198500	198500	198500	198400	159
435	20230703	122400	9773511500	198500	198100	198500	198100	285
436	20230703	122300	9716981500	198300	198300	198300	198200	83
437	20230703	122200	9700528400	198300	198300	198300	198100	167
438	20230703	122100	9667417200	198400	198300	198400	198200	159
439	20230703	122000	9635887600	198200	198100	198400	198100	71
440	20230703	121900	9621815000	198100	198300	198300	198000	1198
441	20230703	121800	9384557100	198300	198400	198400	198300	261
442	20230703	121700	9332791100	198400	198300	198400	198300	41
443	20230703	121600	9324656900	198400	198500	198500	198300	173
444	20230703	121500	9290332400	198400	198400	198500	198400	146
445	20230703	121400	9261364000	198400	198300	198400	198300	61
446	20230703	121300	9249262800	198300	198400	198500	198300	280
447	20230703	121200	9193696800	198400	198500	198500	198400	120
448	20230703	121100	9169877500	198500	198400	198500	198400	50
449	20230703	121000	9159955500	198500	198500	198500	198400	134
450	20230703	120900	9133366600	198500	198500	198500	198400	141
451	20230703	120800	9105382400	198400	198400	198500	198400	113
452	20230703	120700	9082959800	198300	198400	198500	198300	127
453	20230703	120600	9057766800	198400	198400	198400	198300	43
454	20230703	120500	9049235900	198300	198400	198400	198300	169
455	20230703	120400	9015709400	198300	198400	198400	198300	70
456	20230703	120300	9001823400	198400	198300	198400	198300	47
457	20230703	120200	8992500600	198400	198300	198400	198300	150
458	20230703	120100	8962744900	198400	198300	198400	198300	55
459	20230703	120000	8951833000	198400	198300	198400	198200	118
460	20230703	115900	8928429900	198400	198400	198500	198300	236
461	20230703	115800	8881608600	198400	198400	198500	198200	369
462	20230703	115700	8808382700	198200	198300	198400	198200	171
463	20230703	115600	8774476200	198300	198200	198300	198100	203
464	20230703	115500	8734240000	198200	198100	198200	198100	115
465	20230703	115400	8711454200	198100	198200	198200	198100	32
466	20230703	115300	8705112600	198200	198200	198200	198100	163
467	20230703	115200	8672808500	198100	198300	198300	198100	100
468	20230703	115100	8652986400	198300	198300	198300	198200	65
469	20230703	115000	8640097200	198200	198300	198300	198200	114
470	20230703	114900	8617493600	198200	198200	198300	198100	193
471	20230703	114800	8579239800	198200	198200	198200	198100	73
472	20230703	114700	8564772500	198200	198200	198200	198100	130
473	20230703	114600	8539014800	198200	198200	198300	198100	145
474	20230703	114500	8510273900	198200	198200	198200	198100	93
475	20230703	114400	8491841900	198100	198300	198300	198100	577
476	20230703	114300	8377480600	198300	198200	198300	198200	516
477	20230703	114200	8275192200	198300	198200	198300	198100	455
478	20230703	114100	8185007500	198100	198200	198200	198100	107
479	20230703	114000	8163802500	198300	198300	198300	198200	166
480	20230703	113900	8130888700	198200	198500	198500	198200	653
481	20230703	113800	8001282300	198500	198600	198600	198500	111
482	20230703	113700	7979244100	198600	198500	198600	198500	184
483	20230703	113600	7942717600	198600	198500	198600	198500	89
484	20230703	113500	7925047800	198500	198700	198700	198500	874
485	20230703	113400	7751471500	198700	198700	198700	198600	68
486	20230703	113300	7737963800	198700	198700	198700	198600	69
487	20230703	113200	7724256100	198700	198700	198700	198600	177
488	20230703	113100	7689094200	198600	198700	198700	198600	767
489	20230703	113000	7536763800	198600	198700	198700	198600	123
490	20230703	112900	7512330000	198700	198700	198700	198600	159
491	20230703	112800	7480747700	198700	198700	198700	198600	202
492	20230703	112700	7440614700	198600	198600	198700	198500	988
493	20230703	112600	7244439500	198500	198600	198700	198500	743
494	20230703	112500	7096931100	198600	198600	198700	198600	38
495	20230703	112400	7089383300	198600	198500	198600	198500	207
496	20230703	112300	7048277700	198500	198600	198600	198500	49
497	20230703	112200	7038547300	198500	198600	198600	198500	83
498	20230703	112100	7022063700	198600	198600	198600	198500	82
499	20230703	112000	7005783800	198600	198700	198700	198500	1137
500	20230703	111900	6779985200	198600	198700	198700	198600	123
501	20230703	111800	6755549600	198600	198800	198800	198600	273
502	20230703	111700	6701315300	198800	198700	198800	198600	118
503	20230703	111600	6677871900	198600	198700	198800	198600	101
504	20230703	111500	6657801700	198800	198800	198800	198800	17
505	20230703	111400	6654422100	198700	198700	198800	198700	53
506	20230703	111300	6643890100	198600	198800	198800	198600	108
507	20230703	111200	6622431400	198800	198800	198800	198700	48
508	20230703	111100	6612889300	198800	198900	198900	198700	60
509	20230703	111000	6600960600	198900	198700	198900	198700	97
510	20230703	110900	6581678300	198700	198700	198700	198600	53
511	20230703	110800	6571147300	198600	198700	198800	198600	38
512	20230703	110700	6563597400	198800	198700	198800	198500	192
513	20230703	110600	6525464600	198600	198700	198800	198600	928
514	20230703	110500	6341071800	198800	198600	198800	198500	243
515	20230703	110400	6292802900	198500	198600	198600	198500	47
516	20230703	110300	6283469000	198700	198700	198700	198600	150
517	20230703	110200	6253677900	198700	198900	198900	198600	180
518	20230703	110100	6217909800	198900	198700	198900	198600	89
519	20230703	110000	6200225400	198600	198800	198900	198600	136
520	20230703	105900	6173196600	198900	198600	198900	198500	346
521	20230703	105800	6104439000	198600	198700	198700	198500	51
522	20230703	105700	6094312900	198700	198500	198700	198500	100
523	20230703	105600	6074455100	198500	198500	198700	198500	356
524	20230703	105500	6003776800	198500	198300	198800	198300	257
525	20230703	105400	5952791600	198400	198500	198500	198300	191
526	20230703	105300	5914895900	198500	198500	198600	198400	136
527	20230703	105200	5887899100	198700	198900	198900	198600	376
528	20230703	105100	5813197400	198900	198700	198900	198700	77
529	20230703	105000	5797890000	198900	199200	199200	198900	526
530	20230703	104900	5693171600	199300	199000	199300	199000	54
531	20230703	104800	5682415000	199100	199100	199200	199000	469
532	20230703	104700	5589041600	199200	199300	199300	199200	304
533	20230703	104600	5528463400	199200	199100	199200	199100	300
534	20230703	104500	5468707800	199100	199100	199100	199000	249
535	20230703	104400	5419135100	199100	198900	199100	198900	155
536	20230703	104300	5388289700	199000	198900	199000	198900	192
537	20230703	104200	5350082100	198900	199000	199000	198900	266
538	20230703	104100	5297151700	199000	198900	199000	198900	39
539	20230703	104000	5289392200	198900	199000	199000	198900	26
540	20230703	103900	5284218600	198900	198800	199000	198800	490
541	20230703	103800	5186764400	198800	198800	198800	198700	252
542	20230703	103700	5136672200	198700	198700	198800	198700	1338
543	20230703	103600	4870811300	198700	198600	198700	198600	897
544	20230703	103500	4692648000	198500	198400	198500	198300	500
545	20230703	103400	4593407900	198400	198400	198400	198400	5
546	20230703	103300	4592415900	198400	198500	198500	198300	505
547	20230703	103200	4492221300	198500	198500	198500	198400	211
548	20230703	103100	4450356900	198500	198500	198500	198400	34
549	20230703	103000	4443608000	198300	198500	198500	198300	154
550	20230703	102900	4413057100	198400	198400	198400	198400	4
551	20230703	102800	4412263500	198400	198400	198500	198300	95
552	20230703	102700	4393414000	198400	198400	198400	198400	12
553	20230703	102600	4391033200	198400	198300	198400	198300	149
554	20230703	102500	4361483000	198200	198200	198200	198200	122
555	20230703	102400	4337302600	198200	198200	198200	198200	22
556	20230703	102300	4332942200	198200	198300	198300	198100	393
557	20230703	102200	4255021300	198300	198100	198300	198100	190
558	20230703	102100	4217374600	198100	198100	198100	198100	12
559	20230703	102000	4214997400	198100	198100	198100	198000	167
560	20230703	101900	4181927100	198100	198000	198100	198000	246
561	20230703	101800	4133218200	198000	198000	198000	197900	86
562	20230703	101700	4116196100	198000	198000	198000	197900	154
563	20230703	101600	4085708100	198000	198000	198000	198000	7
564	20230703	101500	4084322100	198000	197700	198000	197700	209
565	20230703	101400	4042960800	197800	198000	198000	197700	538
566	20230703	101300	3936575000	197900	198000	198000	197900	195
567	20230703	101200	3897980300	198000	198000	198000	198000	34
568	20230703	101100	3891248300	198000	197900	198000	197900	272
569	20230703	101000	3837396300	197900	198000	198000	197800	299
570	20230703	100900	3778222000	197900	198000	198000	197900	27
571	20230703	100800	3772876100	197900	198000	198000	197900	38
572	20230703	100700	3765353100	198000	198100	198100	197900	130
573	20230703	100600	3739612800	198100	198000	198100	198000	19
574	20230703	100500	3735849300	198100	198100	198100	198000	86
575	20230703	100400	3718815900	197900	198100	198100	197900	39
576	20230703	100300	3711092000	198000	198200	198200	198000	153
577	20230703	100200	3680768400	198300	197800	198300	197800	19
578	20230703	100100	3677002900	198200	198200	198300	197900	97
579	20230703	100000	3657788400	198200	198200	198200	198100	59
580	20230703	095900	3646094700	198200	198100	198200	198100	253
581	20230703	095800	3595959700	197900	197700	197900	197700	78
582	20230703	095700	3580525600	197900	197800	197900	197800	73
583	20230703	095600	3566086000	197900	198000	198200	197900	751
584	20230703	095500	3417396800	198100	198100	198300	198100	98
585	20230703	095400	3397981700	198000	198200	198400	198000	193
586	20230703	095300	3359731600	198200	198100	198300	198100	193
587	20230703	095200	3321475200	198000	198000	198100	198000	26
588	20230703	095100	3316325500	198100	198000	198100	197900	210
589	20230703	095000	3274744600	198200	198100	198200	198000	100
590	20230703	094900	3254942500	198100	198200	198200	198000	184
591	20230703	094800	3218491600	198200	198100	198200	198100	16
592	20230703	094700	3215320500	198200	198300	198500	198100	378
593	20230703	094600	3140378700	198200	198400	198400	198200	76
594	20230703	094500	3125306900	198300	198300	198300	198200	69
595	20230703	094400	3111624400	198300	198500	198600	198300	338
596	20230703	094300	3044548200	198600	198600	198600	198500	209
597	20230703	094200	3003048000	198500	198500	198600	198500	162
598	20230703	094100	2970890200	198500	198300	198500	198300	143
599	20230703	094000	2942526400	198300	198300	198300	198200	11
600	20230703	093900	2940345200	198300	198200	198300	198200	142
601	20230703	093800	2912198500	198300	198500	198500	198300	198
602	20230703	093700	2872913000	198400	198600	198600	198400	395
603	20230703	093600	2794504900	198600	198700	198700	198400	225
604	20230703	093500	2749830400	198600	198900	198900	198600	131
605	20230703	093400	2723799100	198900	198700	198900	198700	132
606	20230703	093300	2697557700	198700	198500	198700	198500	451
607	20230703	093200	2607974200	198500	198500	198500	198400	158
608	20230703	093100	2576612700	198400	198200	198400	198200	253
609	20230703	093000	2526436500	198200	198100	198200	198100	297
610	20230703	092900	2467593800	198500	198600	198600	198000	305
611	20230703	092800	2407057300	198600	198500	198600	198500	162
612	20230703	092700	2374889100	198600	198400	198600	198400	210
613	20230703	092600	2333207500	198400	198300	198500	198300	172
614	20230703	092500	2299084400	198300	197900	198300	197900	148
615	20230703	092400	2269771700	197900	198000	198100	197900	89
616	20230703	092300	2252155900	198000	197600	198000	197600	495
617	20230703	092200	2154278900	197600	197600	197700	197600	164
618	20230703	092100	2121871400	197700	197600	197700	197600	32
619	20230703	092000	2115548000	197600	197900	197900	197500	624
620	20230703	091900	1992179400	197900	198100	198100	197800	114
621	20230703	091800	1969625700	198000	198100	198100	198000	67
622	20230703	091700	1956355900	198100	198600	198900	198100	522
623	20230703	091600	1852768200	198600	198200	198600	198200	46
624	20230703	091500	1843637400	198200	198600	198600	198200	228
625	20230703	091400	1798402000	198600	198600	198900	198600	561
626	20230703	091300	1686908800	198600	198000	198600	198000	80
627	20230703	091200	1671053800	198000	197600	198200	197600	315
628	20230703	091100	1608725300	197600	197700	197700	197300	122
629	20230703	091000	1584625800	197700	198300	198700	197700	374
630	20230703	090900	1510595000	198300	198300	198800	198300	325
631	20230703	090800	1446041800	198300	197600	198300	197600	1407
632	20230703	090700	1167821700	197600	197600	197600	197400	235
633	20230703	090600	1121392900	197400	197600	197600	197400	323
634	20230703	090500	1057598800	197600	196900	197700	196500	414
635	20230703	090400	975851900	196900	196400	196900	196100	622
636	20230703	090300	853749600	196400	196300	196500	196300	503
637	20230703	090200	754980400	196300	196300	196500	196300	625
638	20230703	090100	632236900	196300	197200	197200	196000	1559
639	20230703	090000	325805600	197100	197100	197400	197000	1653