KissMeData/002840/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	183700	148347700	166200	166200	166200	166200	19
3	20230712	183600	148347700	166200	166200	166200	166200	0
4	20230712	183500	148347700	166200	166200	166200	166200	0
5	20230712	183400	148347700	166200	166200	166200	166200	0
6	20230712	183300	148347700	166200	166200	166200	166200	0
7	20230712	183200	148347700	166200	166200	166200	166200	0
8	20230712	183100	148347700	166200	166200	166200	166200	0
9	20230712	183000	148347700	166200	166200	166200	166200	0
10	20230712	182900	148347700	166200	166200	166200	166200	0
11	20230712	182800	148347700	166200	166200	166200	166200	0
12	20230712	182700	148347700	166200	166200	166200	166200	0
13	20230712	182600	148347700	166200	166200	166200	166200	0
14	20230712	182500	148347700	166200	166200	166200	166200	0
15	20230712	182400	148347700	166200	166200	166200	166200	0
16	20230712	182300	148347700	166200	166200	166200	166200	0
17	20230712	182200	148347700	166200	166200	166200	166200	0
18	20230712	182100	148347700	166200	166200	166200	166200	0
19	20230712	182000	148347700	166200	166200	166200	166200	0
20	20230712	181900	148347700	166200	166200	166200	166200	0
21	20230712	181800	148347700	166200	166200	166200	166200	0
22	20230712	181700	148347700	166200	166200	166200	166200	0
23	20230712	181600	148347700	166200	166200	166200	166200	0
24	20230712	181500	148347700	166200	166200	166200	166200	0
25	20230712	181400	148347700	166200	166200	166200	166200	0
26	20230712	181300	148347700	166200	166200	166200	166200	0
27	20230712	181200	148347700	166200	166200	166200	166200	0
28	20230712	181100	148347700	166200	166200	166200	166200	0
29	20230712	181000	148347700	166200	166200	166200	166200	0
30	20230712	180900	148347700	166200	166200	166200	166200	0
31	20230712	180800	148347700	166200	166200	166200	166200	0
32	20230712	180700	148347700	166200	166200	166200	166200	19
33	20230712	180600	148347700	166200	166200	166200	166200	0
34	20230712	180500	148347700	166200	166200	166200	166200	0
35	20230712	180400	148347700	166200	166200	166200	166200	0
36	20230712	180300	148347700	166200	166200	166200	166200	0
37	20230712	180200	148347700	166200	166200	166200	166200	0
38	20230712	180100	148347700	166200	166200	166200	166200	0
39	20230712	180000	148347700	166200	166200	166200	166200	0
40	20230712	175900	148347700	166200	166200	166200	166200	0
41	20230712	175800	148347700	166200	166200	166200	166200	0
42	20230712	175700	148347700	166200	166200	166200	166200	0
43	20230712	175600	148347700	166200	166200	166200	166200	0
44	20230712	175500	148347700	166200	166200	166200	166200	0
45	20230712	175400	148347700	166200	166200	166200	166200	0
46	20230712	175300	148347700	166200	166200	166200	166200	0
47	20230712	175200	148347700	166200	166200	166200	166200	0
48	20230712	175100	148347700	166200	166200	166200	166200	0
49	20230712	175000	148347700	166200	166200	166200	166200	0
50	20230712	174900	148347700	166200	166200	166200	166200	0
51	20230712	174800	148347700	166200	166200	166200	166200	0
52	20230712	174700	148347700	166200	166200	166200	166200	0
53	20230712	174600	148347700	166200	166200	166200	166200	0
54	20230712	174500	148347700	166200	166200	166200	166200	0
55	20230712	174400	148347700	166200	166200	166200	166200	0
56	20230712	174300	148347700	166200	166200	166200	166200	0
57	20230712	174200	148347700	166200	166200	166200	166200	0
58	20230712	174100	148347700	166200	166200	166200	166200	0
59	20230712	174000	148347700	166200	166200	166200	166200	0
60	20230712	173900	148347700	166200	166200	166200	166200	0
61	20230712	173800	148347700	166200	166200	166200	166200	0
62	20230712	173700	148347700	166200	166200	166200	166200	19
63	20230712	173600	148347700	166200	166200	166200	166200	0
64	20230712	173500	148347700	166200	166200	166200	166200	0
65	20230712	173400	148347700	166200	166200	166200	166200	0
66	20230712	173300	148347700	166200	166200	166200	166200	0
67	20230712	173200	148347700	166200	166200	166200	166200	0
68	20230712	173100	148347700	166200	166200	166200	166200	0
69	20230712	173000	148347700	166200	166200	166200	166200	0
70	20230712	172900	148347700	166200	166200	166200	166200	0
71	20230712	172800	148347700	166200	166200	166200	166200	0
72	20230712	172700	148347700	166200	166200	166200	166200	0
73	20230712	172600	148347700	166200	166200	166200	166200	0
74	20230712	172500	148347700	166200	166200	166200	166200	0
75	20230712	172400	148347700	166200	166200	166200	166200	0
76	20230712	172300	148347700	166200	166200	166200	166200	0
77	20230712	172200	148347700	166200	166200	166200	166200	0
78	20230712	172100	148347700	166200	166200	166200	166200	0
79	20230712	172000	148347700	166200	166200	166200	166200	0
80	20230712	171900	148347700	166200	166200	166200	166200	0
81	20230712	171800	148347700	166200	166200	166200	166200	0
82	20230712	171700	148347700	166200	166200	166200	166200	0
83	20230712	171600	148347700	166200	166200	166200	166200	0
84	20230712	171500	148347700	166200	166200	166200	166200	0
85	20230712	171400	148347700	166200	166200	166200	166200	0
86	20230712	171300	148347700	166200	166200	166200	166200	0
87	20230712	171200	148347700	166200	166200	166200	166200	0
88	20230712	171100	148347700	166200	166200	166200	166200	0
89	20230712	171000	148347700	166200	166200	166200	166200	0
90	20230712	170900	148347700	166200	166200	166200	166200	0
91	20230712	170800	148347700	166200	166200	166200	166200	0
92	20230712	170700	148347700	166200	166200	166200	166200	19
93	20230712	170600	148347700	166200	166200	166200	166200	0
94	20230712	170500	148347700	166200	166200	166200	166200	0
95	20230712	170400	148347700	166200	166200	166200	166200	0
96	20230712	170300	148347700	166200	166200	166200	166200	0
97	20230712	170200	148347700	166200	166200	166200	166200	0
98	20230712	170100	148347700	166200	166200	166200	166200	0
99	20230712	170000	148347700	166200	166200	166200	166200	0
100	20230712	165900	148347700	166200	166200	166200	166200	0
101	20230712	165800	148347700	166200	166200	166200	166200	0
102	20230712	165700	148347700	166200	166200	166200	166200	0
103	20230712	165600	148347700	166200	166200	166200	166200	0
104	20230712	165500	148347700	166200	166200	166200	166200	0
105	20230712	165400	148347700	166200	166200	166200	166200	0
106	20230712	165300	148347700	166200	166200	166200	166200	0
107	20230712	165200	148347700	166200	166200	166200	166200	0
108	20230712	165100	148347700	166200	166200	166200	166200	0
109	20230712	165000	148347700	166200	166200	166200	166200	0
110	20230712	164900	148347700	166200	166200	166200	166200	0
111	20230712	164800	148347700	166200	166200	166200	166200	0
112	20230712	164700	148347700	166200	166200	166200	166200	0
113	20230712	164600	148347700	166200	166200	166200	166200	0
114	20230712	164500	148347700	166200	166200	166200	166200	0
115	20230712	164400	148347700	166200	166200	166200	166200	0
116	20230712	164300	148347700	166200	166200	166200	166200	0
117	20230712	164200	148347700	166200	166200	166200	166200	0
118	20230712	164100	148347700	166200	166200	166200	166200	0
119	20230712	164000	148347700	166200	166200	166200	166200	0
120	20230712	163900	148347700	166200	166200	166200	166200	0
121	20230712	163800	148347700	166200	166200	166200	166200	0
122	20230712	163700	148347700	166200	166200	166200	166200	19
123	20230712	163600	148347700	166200	166200	166200	166200	0
124	20230712	163500	148347700	166200	166200	166200	166200	0
125	20230712	163400	148347700	166200	166200	166200	166200	0
126	20230712	163300	148347700	166200	166200	166200	166200	0
127	20230712	163200	148347700	166200	166200	166200	166200	0
128	20230712	163100	148347700	166200	166200	166200	166200	0
129	20230712	163000	148347700	166200	166200	166200	166200	0
130	20230712	162900	148347700	166200	166200	166200	166200	0
131	20230712	162800	148347700	166200	166200	166200	166200	0
132	20230712	162700	148347700	166200	166200	166200	166200	0
133	20230712	162600	148347700	166200	166200	166200	166200	0
134	20230712	162500	148347700	166200	166200	166200	166200	0
135	20230712	162400	148347700	166200	166200	166200	166200	0
136	20230712	162300	148347700	166200	166200	166200	166200	0
137	20230712	162200	148347700	166200	166200	166200	166200	0
138	20230712	162100	148347700	166200	166200	166200	166200	0
139	20230712	162000	148347700	166200	166200	166200	166200	0
140	20230712	161900	148347700	166200	166200	166200	166200	0
141	20230712	161800	148347700	166200	166200	166200	166200	0
142	20230712	161700	148347700	166200	166200	166200	166200	0
143	20230712	161600	148347700	166200	166200	166200	166200	0
144	20230712	161500	148347700	166200	166200	166200	166200	0
145	20230712	161400	148347700	166200	166200	166200	166200	0
146	20230712	161300	148347700	166200	166200	166200	166200	0
147	20230712	161200	148347700	166200	166200	166200	166200	0
148	20230712	161100	148347700	166200	166200	166200	166200	0
149	20230712	161000	148347700	166200	166200	166200	166200	0
150	20230712	160900	148347700	166200	166200	166200	166200	0
151	20230712	160800	148347700	166200	166200	166200	166200	0
152	20230712	160700	148347700	166200	166200	166200	166200	19
153	20230712	160600	148347700	166200	166200	166200	166200	0
154	20230712	160500	148347700	166200	166200	166200	166200	0
155	20230712	160400	148347700	166200	166200	166200	166200	0
156	20230712	160300	148347700	166200	166200	166200	166200	0
157	20230712	160200	148347700	166200	166200	166200	166200	0
158	20230712	160100	148347700	166200	166200	166200	166200	0
159	20230712	160000	148347700	166200	166200	166200	166200	0
160	20230712	155900	148347700	166200	166200	166200	166200	0
161	20230712	155800	148347700	166200	166200	166200	166200	0
162	20230712	155700	148347700	166200	166200	166200	166200	0
163	20230712	155600	148347700	166200	166200	166200	166200	0
164	20230712	155500	148347700	166200	166200	166200	166200	0
165	20230712	155400	148347700	166200	166200	166200	166200	0
166	20230712	155300	148347700	166200	166200	166200	166200	0
167	20230712	155200	148347700	166200	166200	166200	166200	0
168	20230712	155100	148347700	166200	166200	166200	166200	0
169	20230712	155000	148347700	166200	166200	166200	166200	0
170	20230712	154900	148347700	166200	166200	166200	166200	0
171	20230712	154800	148347700	166200	166200	166200	166200	0
172	20230712	154700	148347700	166200	166200	166200	166200	0
173	20230712	154600	148347700	166200	166200	166200	166200	0
174	20230712	154500	148347700	166200	166200	166200	166200	0
175	20230712	154400	148347700	166200	166200	166200	166200	0
176	20230712	154300	148347700	166200	166200	166200	166200	0
177	20230712	154200	148347700	166200	166200	166200	166200	0
178	20230712	154100	148347700	166200	166200	166200	166200	0
179	20230712	154000	148347700	166200	166200	166200	166200	0
180	20230712	153900	148347700	166200	166200	166200	166200	0
181	20230712	153800	148347700	166200	166200	166200	166200	0
182	20230712	153700	148347700	166200	166200	166200	166200	19
183	20230712	153600	148347700	166200	166200	166200	166200	0
184	20230712	153500	148347700	166200	166200	166200	166200	0
185	20230712	153400	148347700	166200	166200	166200	166200	0
186	20230712	153300	148347700	166200	166200	166200	166200	0
187	20230712	153200	148347700	166200	166200	166200	166200	0
188	20230712	153100	148347700	166200	166200	166200	166200	0
189	20230712	153000	148347700	166200	166200	166200	166200	19
190	20230712	152900	145189900	166200	166200	166200	166200	0
191	20230712	152800	145189900	166200	166200	166200	166200	0
192	20230712	152700	145189900	166200	166200	166200	166200	0
193	20230712	152600	145189900	166200	166200	166200	166200	0
194	20230712	152500	145189900	166200	166200	166200	166200	0
195	20230712	152400	145189900	166200	166200	166200	166200	0
196	20230712	152300	145189900	166200	166200	166200	166200	0
197	20230712	152200	145189900	166200	166200	166200	166200	0
198	20230712	152100	145189900	166200	166200	166200	166200	0
199	20230712	152000	145189900	166200	166200	166200	166200	0
200	20230712	151900	145189900	166200	166200	166200	166200	0
201	20230712	151800	145189900	166200	166200	166200	166200	0
202	20230712	151700	145189900	166200	166200	166200	166200	0
203	20230712	151600	145189900	166200	166200	166200	166200	3
204	20230712	151500	144691300	166200	166200	166200	166200	2
205	20230712	151400	144358900	166200	166200	166200	166200	1
206	20230712	151300	144192700	166200	166200	166200	166200	0
207	20230712	151200	144192700	166200	166200	166200	166200	3
208	20230712	151100	143694100	166200	166200	166200	166200	0
209	20230712	151000	143694100	166200	166300	166300	166200	2
210	20230712	150900	143361600	166300	166300	166300	166300	0
211	20230712	150800	143361600	166300	166300	166300	166300	2
212	20230712	150700	143029000	166300	166300	166300	166300	0
213	20230712	150600	143029000	166300	166300	166300	166300	3
214	20230712	150500	142530100	166300	166300	166300	166300	0
215	20230712	150400	142530100	166300	166300	166300	166300	2
216	20230712	150300	142197500	166500	166500	166500	166500	0
217	20230712	150200	142197500	166500	166500	166500	166500	1
218	20230712	150100	142031000	166500	166500	166500	166500	0
219	20230712	150000	142031000	166500	166500	166500	166500	2
220	20230712	145900	141698000	166700	166600	166700	166600	21
221	20230712	145800	138197400	166600	166600	166600	166600	1
222	20230712	145700	138030800	166600	166600	166600	166600	1
223	20230712	145600	137864200	166500	166500	166500	166500	2
224	20230712	145500	137531200	166500	166500	166500	166500	0
225	20230712	145400	137531200	166500	166500	166500	166500	1
226	20230712	145300	137364700	166500	166500	166500	166500	0
227	20230712	145200	137364700	166500	166500	166500	166500	4
228	20230712	145100	136698700	166500	166500	166500	166500	0
229	20230712	145000	136698700	166500	166500	166500	166500	2
230	20230712	144900	136365700	166500	166500	166500	166500	0
231	20230712	144800	136365700	166500	166500	166500	166500	2
232	20230712	144700	136032700	166500	166500	166500	166500	0
233	20230712	144600	136032700	166500	166500	166500	166500	7
234	20230712	144500	134867200	166500	166500	166500	166500	0
235	20230712	144400	134867200	166500	166500	166500	166500	1
236	20230712	144300	134700700	166500	166500	166500	166500	0
237	20230712	144200	134700700	166500	166500	166500	166500	2
238	20230712	144100	134367700	166500	166500	166500	166500	2
239	20230712	144000	134034700	166500	166500	166500	166500	6
240	20230712	143900	133035700	166500	166500	166500	166500	2
241	20230712	143800	132702700	166500	166500	166500	166500	0
242	20230712	143700	132702700	166500	166500	166500	166500	1
243	20230712	143600	132536200	166500	166500	166500	166500	43
244	20230712	143500	125376700	166500	166500	166500	166500	2
245	20230712	143400	125043700	166500	166500	166500	166500	0
246	20230712	143300	125043700	166500	166500	166500	166500	2
247	20230712	143200	124710700	166500	166500	166500	166500	0
248	20230712	143100	124710700	166500	166500	166500	166500	4
249	20230712	143000	124044700	166500	166500	166500	166500	0
250	20230712	142900	124044700	166500	166500	166500	166500	1
251	20230712	142800	123878200	166500	166500	166500	166500	0
252	20230712	142700	123878200	166500	166500	166500	166500	2
253	20230712	142600	123545200	166500	166500	166500	166500	0
254	20230712	142500	123545200	166500	166500	166500	166500	2
255	20230712	142400	123212200	166500	166500	166500	166500	0
256	20230712	142300	123212200	166500	166500	166500	166500	2
257	20230712	142200	122879200	166500	166500	166500	166500	0
258	20230712	142100	122879200	166500	166500	166500	166500	3
259	20230712	142000	122379700	166500	166500	166500	166500	0
260	20230712	141900	122379700	166500	166500	166500	166500	2
261	20230712	141800	122046700	166500	166500	166500	166500	0
262	20230712	141700	122046700	166500	166500	166500	166500	2
263	20230712	141600	121713700	166500	166500	166500	166500	0
264	20230712	141500	121713700	166500	166500	166500	166500	2
265	20230712	141400	121380700	166500	166500	166500	166500	0
266	20230712	141300	121380700	166500	166500	166500	166500	1
267	20230712	141200	121214200	166500	166500	166500	166500	0
268	20230712	141100	121214200	166500	166500	166500	166500	4
269	20230712	141000	120548200	166500	166500	166500	166500	0
270	20230712	140900	120548200	166500	166500	166500	166500	2
271	20230712	140800	120215200	166500	166500	166500	166500	0
272	20230712	140700	120215200	166500	166500	166500	166500	2
273	20230712	140600	119882200	166500	166500	166500	166500	2
274	20230712	140500	119549200	166500	166500	166500	166500	0
275	20230712	140400	119549200	166500	166500	166500	166500	2
276	20230712	140300	119216200	166500	166500	166500	166500	0
277	20230712	140200	119216200	166500	166500	166500	166500	2
278	20230712	140100	118883200	166600	166600	166600	166600	61
279	20230712	140000	108720600	166600	166600	166600	166600	3
280	20230712	135900	108220800	166600	166600	166600	166600	0
281	20230712	135800	108220800	166600	166600	166600	166600	2
282	20230712	135700	107887600	166600	166600	166600	166600	0
283	20230712	135600	107887600	166600	166600	166600	166600	2
284	20230712	135500	107554400	166600	166600	166600	166600	0
285	20230712	135400	107554400	166600	166600	166600	166600	2
286	20230712	135300	107221200	166700	166700	166700	166700	0
287	20230712	135200	107221200	166700	166800	166800	166700	103
288	20230712	135100	90047300	166800	166800	166800	166800	0
289	20230712	135000	90047300	166800	166800	166800	166800	2
290	20230712	134900	89713700	166800	166800	166800	166800	0
291	20230712	134800	89713700	166800	166800	166800	166800	2
292	20230712	134700	89380100	166800	166800	166800	166800	0
293	20230712	134600	89380100	166800	166800	166800	166800	2
294	20230712	134500	89046500	166800	166800	166800	166800	0
295	20230712	134400	89046500	166800	166800	166800	166800	3
296	20230712	134300	88546100	166800	166800	166800	166800	0
297	20230712	134200	88546100	166800	166800	166800	166800	2
298	20230712	134100	88212500	166800	166800	166800	166800	0
299	20230712	134000	88212500	166800	166800	166800	166800	1
300	20230712	133900	88045700	166800	166800	166800	166800	0
301	20230712	133800	88045700	166800	166800	166800	166800	3
302	20230712	133700	87545300	166800	166800	166800	166800	0
303	20230712	133600	87545300	166800	166800	166800	166800	2
304	20230712	133500	87211700	166800	166800	166800	166800	0
305	20230712	133400	87211700	166800	166800	166800	166800	3
306	20230712	133300	86711300	166800	166800	166800	166800	0
307	20230712	133200	86711300	166800	166800	166800	166800	1
308	20230712	133100	86544500	166800	166800	166800	166800	3
309	20230712	133000	86044100	166800	166800	166800	166800	0
310	20230712	132900	86044100	166800	166800	166800	166800	2
311	20230712	132800	85710500	166800	166800	166800	166800	0
312	20230712	132700	85710500	166800	166800	166800	166800	2
313	20230712	132600	85376900	166800	166800	166800	166800	0
314	20230712	132500	85376900	166800	166800	166800	166800	2
315	20230712	132400	85043300	166800	166800	166800	166800	0
316	20230712	132300	85043300	166800	166800	166800	166800	2
317	20230712	132200	84709700	166800	166800	166800	166800	0
318	20230712	132100	84709700	166800	166800	166800	166800	3
319	20230712	132000	84209300	166800	166800	166800	166800	0
320	20230712	131900	84209300	166800	166800	166800	166800	2
321	20230712	131800	83875700	166800	166800	166800	166800	0
322	20230712	131700	83875700	166800	166800	166800	166800	3
323	20230712	131600	83375300	166800	166800	166800	166800	0
324	20230712	131500	83375300	166800	166800	166800	166800	1
325	20230712	131400	83208500	166800	166800	166800	166800	0
326	20230712	131300	83208500	166800	166800	166800	166800	2
327	20230712	131200	82874900	166800	166800	166800	166800	0
328	20230712	131100	82874900	166800	166800	166800	166800	3
329	20230712	131000	82374500	167500	167500	167500	167500	0
330	20230712	130900	82374500	167500	166800	167500	166800	3
331	20230712	130800	81873400	167000	167000	167000	167000	0
332	20230712	130700	81873400	167000	167000	167000	167000	1
333	20230712	130600	81706400	167000	167000	167000	167000	0
334	20230712	130500	81706400	167000	167000	167000	167000	3
335	20230712	130400	81205400	167000	167000	167000	167000	0
336	20230712	130300	81205400	167000	167000	167000	167000	4
337	20230712	130200	80537400	167000	167000	167000	167000	0
338	20230712	130100	80537400	167000	167000	167000	167000	2
339	20230712	130000	80203400	167000	167000	167000	167000	0
340	20230712	125900	80203400	167000	167000	167000	167000	2
341	20230712	125800	79869400	167000	167000	167000	167000	0
342	20230712	125700	79869400	167000	167000	167000	167000	2
343	20230712	125600	79535400	167000	167000	167000	167000	3
344	20230712	125500	79034400	167000	167000	167000	167000	0
345	20230712	125400	79034400	167000	167000	167000	167000	2
346	20230712	125300	78700400	167000	167000	167000	167000	0
347	20230712	125200	78700400	167000	167000	167000	167000	2
348	20230712	125100	78366400	167600	167600	167600	167600	0
349	20230712	125000	78366400	167600	167000	167600	167000	5
350	20230712	124900	77529600	167000	167000	167000	167000	0
351	20230712	124800	77529600	167000	167000	167000	167000	3
352	20230712	124700	77028600	167000	167000	167000	167000	0
353	20230712	124600	77028600	167000	167000	167000	167000	2
354	20230712	124500	76694600	167000	167000	167000	167000	0
355	20230712	124400	76694600	167000	167000	167000	167000	2
356	20230712	124300	76360600	167000	167000	167000	167000	0
357	20230712	124200	76360600	167000	167000	167000	167000	2
358	20230712	124100	76026600	167000	167000	167000	167000	0
359	20230712	124000	76026600	167000	167000	167000	167000	3
360	20230712	123900	75525600	167000	167000	167000	167000	0
361	20230712	123800	75525600	167000	167000	167000	167000	2
362	20230712	123700	75191600	167000	167000	167000	167000	0
363	20230712	123600	75191600	167000	167000	167000	167000	2
364	20230712	123500	74857600	167000	167000	167000	167000	0
365	20230712	123400	74857600	167000	167000	167000	167000	2
366	20230712	123300	74523600	167000	167000	167000	167000	0
367	20230712	123200	74523600	167000	167000	167000	167000	3
368	20230712	123100	74022600	167600	167600	167600	167600	0
369	20230712	123000	74022600	167600	167000	167600	167000	6
370	20230712	122900	73018300	167000	167000	167000	167000	0
371	20230712	122800	73018300	167000	167000	167000	167000	3
372	20230712	122700	72517300	167000	167000	167000	167000	0
373	20230712	122600	72517300	167000	167000	167000	167000	1
374	20230712	122500	72350300	167100	167100	167100	167100	0
375	20230712	122400	72350300	167100	167000	167100	167000	4
376	20230712	122300	71682200	167100	167100	167100	167100	0
377	20230712	122200	71682200	167100	167100	167100	167100	1
378	20230712	122100	71515100	167000	167000	167000	167000	2
379	20230712	122000	71181100	167000	167000	167000	167000	0
380	20230712	121900	71181100	167000	167000	167000	167000	2
381	20230712	121800	70847100	167000	167000	167000	167000	0
382	20230712	121700	70847100	167000	167000	167000	167000	2
383	20230712	121600	70513100	167000	167000	167000	167000	0
384	20230712	121500	70513100	167000	167000	167000	167000	2
385	20230712	121400	70179100	167100	167100	167100	167100	0
386	20230712	121300	70179100	167100	167100	167100	167100	3
387	20230712	121200	69677800	167100	167100	167100	167100	0
388	20230712	121100	69677800	167100	167100	167100	167100	1
389	20230712	121000	69510700	167700	167100	167700	167100	7
390	20230712	120900	68338900	167100	167100	167100	167100	2
391	20230712	120800	68004700	167100	167100	167100	167100	1
392	20230712	120700	67837600	167000	167000	167000	167000	2
393	20230712	120600	67503600	167000	167000	167000	167000	0
394	20230712	120500	67503600	167000	167000	167000	167000	3
395	20230712	120400	67002600	167500	167000	167500	167000	54
396	20230712	120300	57983100	167000	167000	167000	167000	1
397	20230712	120200	57816100	167000	167000	167000	167000	0
398	20230712	120100	57816100	167000	167000	167000	167000	3
399	20230712	120000	57315100	167000	167000	167000	167000	0
400	20230712	115900	57315100	167000	167000	167000	167000	2
401	20230712	115800	56981100	167100	167100	167100	167100	0
402	20230712	115700	56981100	167100	167100	167100	167100	3
403	20230712	115600	56479800	167100	167100	167100	167100	0
404	20230712	115500	56479800	167100	167100	167100	167100	1
405	20230712	115400	56312700	167100	167100	167100	167100	0
406	20230712	115300	56312700	167100	167100	167100	167100	3
407	20230712	115200	55811400	167100	167100	167100	167100	0
408	20230712	115100	55811400	167100	167100	167100	167100	2
409	20230712	115000	55477200	167500	167500	167500	167500	1
410	20230712	114900	55309700	167100	167100	167100	167100	3
411	20230712	114800	54808400	167100	167100	167100	167100	0
412	20230712	114700	54808400	167100	167100	167100	167100	2
413	20230712	114600	54474200	167100	167100	167100	167100	1
414	20230712	114500	54307100	167100	167100	167100	167100	1
415	20230712	114400	54140000	167100	167100	167100	167100	2
416	20230712	114300	53805800	167200	167200	167200	167200	0
417	20230712	114200	53805800	167200	167200	167200	167200	2
418	20230712	114100	53471400	167200	167200	167200	167200	0
419	20230712	114000	53471400	167200	167200	167200	167200	3
420	20230712	113900	52969800	167200	167200	167200	167200	0
421	20230712	113800	52969800	167200	167200	167200	167200	1
422	20230712	113700	52802600	167200	167200	167200	167200	0
423	20230712	113600	52802600	167200	167200	167200	167200	2
424	20230712	113500	52468200	167200	167200	167200	167200	0
425	20230712	113400	52468200	167200	167200	167200	167200	3
426	20230712	113300	51966600	167200	167200	167200	167200	0
427	20230712	113200	51966600	167200	167200	167200	167200	2
428	20230712	113100	51632200	167200	167200	167200	167200	0
429	20230712	113000	51632200	167200	167200	167200	167200	2
430	20230712	112900	51297800	167200	167200	167200	167200	0
431	20230712	112800	51297800	167200	167200	167200	167200	2
432	20230712	112700	50963400	167200	167200	167200	167200	0
433	20230712	112600	50963400	167200	167200	167200	167200	3
434	20230712	112500	50461800	167200	167200	167200	167200	0
435	20230712	112400	50461800	167200	167200	167200	167200	2
436	20230712	112300	50127400	167200	167200	167200	167200	0
437	20230712	112200	50127400	167200	167200	167200	167200	1
438	20230712	112100	49960200	167200	167200	167200	167200	0
439	20230712	112000	49960200	167200	167200	167200	167200	3
440	20230712	111900	49458600	167200	167200	167200	167200	0
441	20230712	111800	49458600	167200	167200	167200	167200	2
442	20230712	111700	49124200	167200	167200	167200	167200	0
443	20230712	111600	49124200	167200	167200	167200	167200	3
444	20230712	111500	48622600	167200	167200	167200	167200	0
445	20230712	111400	48622600	167200	167200	167200	167200	1
446	20230712	111300	48455400	167200	167200	167200	167200	0
447	20230712	111200	48455400	167200	167200	167200	167200	3
448	20230712	111100	47953800	167200	167200	167200	167200	0
449	20230712	111000	47953800	167200	167200	167200	167200	2
450	20230712	110900	47619400	167200	167200	167200	167200	3
451	20230712	110800	47117800	167200	167200	167200	167200	0
452	20230712	110700	47117800	167200	167200	167200	167200	1
453	20230712	110600	46950600	167400	167400	167400	167400	0
454	20230712	110500	46950600	167400	167400	167400	167400	2
455	20230712	110400	46615800	167400	167400	167400	167400	0
456	20230712	110300	46615800	167400	167400	167400	167400	3
457	20230712	110200	46113600	167700	167700	167700	167700	0
458	20230712	110100	46113600	167700	167700	167700	167700	2
459	20230712	110000	45778200	167700	167700	167700	167700	0
460	20230712	105900	45778200	167700	167700	167700	167700	3
461	20230712	105800	45275100	167700	167700	167700	167700	0
462	20230712	105700	45275100	167700	167700	167700	167700	1
463	20230712	105600	45107400	167700	167700	167700	167700	0
464	20230712	105500	45107400	167700	167700	167700	167700	2
465	20230712	105400	44772000	167700	167700	167700	167700	0
466	20230712	105300	44772000	167700	167700	167700	167700	3
467	20230712	105200	44268900	167700	167700	167700	167700	0
468	20230712	105100	44268900	167700	167700	167700	167700	2
469	20230712	105000	43933500	167700	167700	167700	167700	0
470	20230712	104900	43933500	167700	167700	167700	167700	2
471	20230712	104800	43598100	167700	167700	167700	167700	0
472	20230712	104700	43598100	167700	167700	167700	167700	2
473	20230712	104600	43262700	167700	167700	167700	167700	0
474	20230712	104500	43262700	167700	167700	167700	167700	3
475	20230712	104400	42759600	167700	167700	167700	167700	0
476	20230712	104300	42759600	167700	167700	167700	167700	2
477	20230712	104200	42424200	167700	167700	167700	167700	0
478	20230712	104100	42424200	167700	167700	167700	167700	1
479	20230712	104000	42256500	167700	167700	167700	167700	0
480	20230712	103900	42256500	167700	167700	167700	167700	2
481	20230712	103800	41921100	167700	167700	167700	167700	0
482	20230712	103700	41921100	167700	167700	167700	167700	2
483	20230712	103600	41585700	167700	167700	167700	167700	0
484	20230712	103500	41585700	167700	167700	167700	167700	2
485	20230712	103400	41250300	167700	167700	167700	167700	1
486	20230712	103300	41082600	167700	167600	167700	167600	2
487	20230712	103200	40747300	167300	167300	167300	167300	2
488	20230712	103100	40412700	167300	167300	167300	167300	0
489	20230712	103000	40412700	167300	167300	167300	167300	2
490	20230712	102900	40078100	167500	167500	167500	167500	0
491	20230712	102800	40078100	167500	167200	167500	167200	11
492	20230712	102700	38238600	167200	167200	167200	167200	0
493	20230712	102600	38238600	167200	167200	167200	167200	2
494	20230712	102500	37904200	167200	167200	167200	167200	0
495	20230712	102400	37904200	167200	167200	167200	167200	2
496	20230712	102300	37569800	167500	167500	167500	167500	0
497	20230712	102200	37569800	167500	167500	167900	167500	7
498	20230712	102100	36396100	167500	167500	167500	167500	0
499	20230712	102000	36396100	167500	167500	167500	167500	3
500	20230712	101900	35893600	167500	167500	167500	167500	0
501	20230712	101800	35893600	167500	167500	167500	167500	1
502	20230712	101700	35726100	167500	167500	167500	167500	0
503	20230712	101600	35726100	167500	167500	167800	167500	4
504	20230712	101500	35055800	167500	167500	167500	167500	0
505	20230712	101400	35055800	167500	167500	167500	167500	2
506	20230712	101300	34720800	167500	167500	167500	167500	0
507	20230712	101200	34720800	167500	167500	167500	167500	2
508	20230712	101100	34385800	167600	167600	167600	167600	0
509	20230712	101000	34385800	167600	167600	167600	167600	2
510	20230712	100900	34050600	167900	167900	167900	167900	0
511	20230712	100800	34050600	167900	167900	167900	167900	1
512	20230712	100700	33882700	168500	168500	168500	168500	0
513	20230712	100600	33882700	168500	167500	168500	167500	6
514	20230712	100500	32875000	167500	167500	167500	167500	0
515	20230712	100400	32875000	167500	167500	167500	167500	5
516	20230712	100300	32037500	167500	167500	167500	167500	0
517	20230712	100200	32037500	167500	167500	167500	167500	2
518	20230712	100100	31702500	167700	167700	167700	167700	0
519	20230712	100000	31702500	167700	168500	168500	167500	5
520	20230712	095900	30862100	167500	167500	167500	167500	2
521	20230712	095800	30527100	168000	168000	168000	168000	0
522	20230712	095700	30527100	168000	167500	168000	167500	5
523	20230712	095600	29688100	167500	167500	167500	167500	0
524	20230712	095500	29688100	167500	167500	167500	167500	3
525	20230712	095400	29185600	167500	167500	167500	167500	0
526	20230712	095300	29185600	167500	167500	167500	167500	1
527	20230712	095200	29018100	167500	167500	167500	167500	0
528	20230712	095100	29018100	167500	167500	167500	167500	3
529	20230712	095000	28515600	167500	167500	167500	167500	0
530	20230712	094900	28515600	167500	167500	167500	167500	2
531	20230712	094800	28180600	167500	167500	167500	167500	0
532	20230712	094700	28180600	167500	167500	167500	167500	3
533	20230712	094600	27678100	167600	167600	167600	167600	0
534	20230712	094500	27678100	167600	167600	167600	167600	1
535	20230712	094400	27510500	168500	168500	168500	168500	1
536	20230712	094300	27342000	167500	167500	167500	167500	2
537	20230712	094200	27007000	168500	168500	168500	168500	3
538	20230712	094100	26501500	167500	167500	167500	167500	2
539	20230712	094000	26166500	168000	168000	168000	168000	0
540	20230712	093900	26166500	168000	168000	168000	168000	9
541	20230712	093800	24654500	168000	168000	168000	168000	2
542	20230712	093700	24318500	167500	167500	167500	167500	2
543	20230712	093600	23983500	167500	167500	167500	167500	0
544	20230712	093500	23983500	167500	167500	167500	167500	2
545	20230712	093400	23648500	167500	167500	167500	167500	0
546	20230712	093300	23648500	167500	167500	167500	167500	3
547	20230712	093200	23146000	167500	167500	167500	167500	0
548	20230712	093100	23146000	167500	167500	167500	167500	2
549	20230712	093000	22811000	168000	168000	168000	168000	0
550	20230712	092900	22811000	168000	167500	168000	167500	7
551	20230712	092800	21637000	167500	167500	167500	167500	0
552	20230712	092700	21637000	167500	167500	167500	167500	1
553	20230712	092600	21469500	167500	167500	167500	167500	0
554	20230712	092500	21469500	167500	167500	167500	167500	2
555	20230712	092400	21134500	167500	167500	167500	167500	2
556	20230712	092300	20799500	167600	167600	167600	167600	2
557	20230712	092200	20464300	167500	167500	167500	167500	2
558	20230712	092100	20129300	168000	168000	168000	168000	0
559	20230712	092000	20129300	168000	167500	168000	167500	2
560	20230712	091900	19793800	168000	168000	168000	168000	0
561	20230712	091800	19793800	168000	167500	168000	167500	5
562	20230712	091700	18954800	168400	168400	168400	168400	1
563	20230712	091600	18786400	167500	167500	167500	167500	2
564	20230712	091500	18451400	167500	167500	167500	167500	0
565	20230712	091400	18451400	167500	167500	167500	167500	2
566	20230712	091300	18116400	167600	167600	167600	167600	0
567	20230712	091200	18116400	167600	167600	167600	167600	1
568	20230712	091100	17948800	167600	167600	167600	167600	1
569	20230712	091000	17781200	167600	167600	167600	167600	2
570	20230712	090900	17446000	167600	167700	168400	167600	98
571	20230712	090800	1009600	167800	167800	167800	167800	2
572	20230712	090700	674000	168500	168500	168500	168500	0
573	20230712	090600	674000	168500	168500	168500	168500	0
574	20230712	090500	674000	168500	168500	168500	168500	0
575	20230712	090400	674000	168500	168500	168500	168500	0
576	20230712	090300	674000	168500	168500	168500	168500	0
577	20230712	090200	674000	168500	168500	168500	168500	0
578	20230712	090100	674000	168500	168500	168500	168500	0
579	20230712	090000	674000	168500	168500	168500	168500	4