KissMeData/034950/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190900	227352600	73600	73600	73600	73600	58
3	20230707	190800	227352600	73600	73600	73600	73600	0
4	20230707	190700	227352600	73600	73600	73600	73600	0
5	20230707	190600	227352600	73600	73600	73600	73600	0
6	20230707	190500	227352600	73600	73600	73600	73600	0
7	20230707	190400	227352600	73600	73600	73600	73600	0
8	20230707	190300	227352600	73600	73600	73600	73600	0
9	20230707	190200	227352600	73600	73600	73600	73600	0
10	20230707	190100	227352600	73600	73600	73600	73600	0
11	20230707	190000	227352600	73600	73600	73600	73600	0
12	20230707	185900	227352600	73600	73600	73600	73600	0
13	20230707	185800	227352600	73600	73600	73600	73600	0
14	20230707	185700	227352600	73600	73600	73600	73600	0
15	20230707	185600	227352600	73600	73600	73600	73600	0
16	20230707	185500	227352600	73600	73600	73600	73600	0
17	20230707	185400	227352600	73600	73600	73600	73600	0
18	20230707	185300	227352600	73600	73600	73600	73600	0
19	20230707	185200	227352600	73600	73600	73600	73600	0
20	20230707	185100	227352600	73600	73600	73600	73600	0
21	20230707	185000	227352600	73600	73600	73600	73600	0
22	20230707	184900	227352600	73600	73600	73600	73600	0
23	20230707	184800	227352600	73600	73600	73600	73600	0
24	20230707	184700	227352600	73600	73600	73600	73600	0
25	20230707	184600	227352600	73600	73600	73600	73600	0
26	20230707	184500	227352600	73600	73600	73600	73600	0
27	20230707	184400	227352600	73600	73600	73600	73600	0
28	20230707	184300	227352600	73600	73600	73600	73600	0
29	20230707	184200	227352600	73600	73600	73600	73600	0
30	20230707	184100	227352600	73600	73600	73600	73600	0
31	20230707	184000	227352600	73600	73600	73600	73600	0
32	20230707	183900	227352600	73600	73600	73600	73600	58
33	20230707	183800	227352600	73600	73600	73600	73600	0
34	20230707	183700	227352600	73600	73600	73600	73600	0
35	20230707	183600	227352600	73600	73600	73600	73600	0
36	20230707	183500	227352600	73600	73600	73600	73600	0
37	20230707	183400	227352600	73600	73600	73600	73600	0
38	20230707	183300	227352600	73600	73600	73600	73600	0
39	20230707	183200	227352600	73600	73600	73600	73600	0
40	20230707	183100	227352600	73600	73600	73600	73600	0
41	20230707	183000	227352600	73600	73600	73600	73600	0
42	20230707	182900	227352600	73600	73600	73600	73600	0
43	20230707	182800	227352600	73600	73600	73600	73600	0
44	20230707	182700	227352600	73600	73600	73600	73600	0
45	20230707	182600	227352600	73600	73600	73600	73600	0
46	20230707	182500	227352600	73600	73600	73600	73600	0
47	20230707	182400	227352600	73600	73600	73600	73600	0
48	20230707	182300	227352600	73600	73600	73600	73600	0
49	20230707	182200	227352600	73600	73600	73600	73600	0
50	20230707	182100	227352600	73600	73600	73600	73600	0
51	20230707	182000	227352600	73600	73600	73600	73600	0
52	20230707	181900	227352600	73600	73600	73600	73600	0
53	20230707	181800	227352600	73600	73600	73600	73600	0
54	20230707	181700	227352600	73600	73600	73600	73600	0
55	20230707	181600	227352600	73600	73600	73600	73600	0
56	20230707	181500	227352600	73600	73600	73600	73600	0
57	20230707	181400	227352600	73600	73600	73600	73600	0
58	20230707	181300	227352600	73600	73600	73600	73600	0
59	20230707	181200	227352600	73600	73600	73600	73600	0
60	20230707	181100	227352600	73600	73600	73600	73600	0
61	20230707	181000	227352600	73600	73600	73600	73600	0
62	20230707	180900	227352600	73600	73600	73600	73600	58
63	20230707	180800	227352600	73600	73600	73600	73600	0
64	20230707	180700	227352600	73600	73600	73600	73600	0
65	20230707	180600	227352600	73600	73600	73600	73600	0
66	20230707	180500	227352600	73600	73600	73600	73600	0
67	20230707	180400	227352600	73600	73600	73600	73600	0
68	20230707	180300	227352600	73600	73600	73600	73600	0
69	20230707	180200	227352600	73600	73600	73600	73600	0
70	20230707	180100	227352600	73600	73600	73600	73600	0
71	20230707	180000	227352600	73600	73600	73600	73600	0
72	20230707	175900	227352600	73600	73600	73600	73600	0
73	20230707	175800	227352600	73600	73600	73600	73600	0
74	20230707	175700	227352600	73600	73600	73600	73600	0
75	20230707	175600	227352600	73600	73600	73600	73600	0
76	20230707	175500	227352600	73600	73600	73600	73600	0
77	20230707	175400	227352600	73600	73600	73600	73600	0
78	20230707	175300	227352600	73600	73600	73600	73600	0
79	20230707	175200	227352600	73600	73600	73600	73600	0
80	20230707	175100	227352600	73600	73600	73600	73600	0
81	20230707	175000	227352600	73600	73600	73600	73600	0
82	20230707	174900	227352600	73600	73600	73600	73600	0
83	20230707	174800	227352600	73600	73600	73600	73600	0
84	20230707	174700	227352600	73600	73600	73600	73600	0
85	20230707	174600	227352600	73600	73600	73600	73600	0
86	20230707	174500	227352600	73600	73600	73600	73600	0
87	20230707	174400	227352600	73600	73600	73600	73600	0
88	20230707	174300	227352600	73600	73600	73600	73600	0
89	20230707	174200	227352600	73600	73600	73600	73600	0
90	20230707	174100	227352600	73600	73600	73600	73600	0
91	20230707	174000	227352600	73600	73600	73600	73600	0
92	20230707	173900	227352600	73600	73600	73600	73600	58
93	20230707	173800	227352600	73600	73600	73600	73600	0
94	20230707	173700	227352600	73600	73600	73600	73600	0
95	20230707	173600	227352600	73600	73600	73600	73600	0
96	20230707	173500	227352600	73600	73600	73600	73600	0
97	20230707	173400	227352600	73600	73600	73600	73600	0
98	20230707	173300	227352600	73600	73600	73600	73600	0
99	20230707	173200	227352600	73600	73600	73600	73600	0
100	20230707	173100	227352600	73600	73600	73600	73600	0
101	20230707	173000	227352600	73600	73600	73600	73600	0
102	20230707	172900	227352600	73600	73600	73600	73600	0
103	20230707	172800	227352600	73600	73600	73600	73600	0
104	20230707	172700	227352600	73600	73600	73600	73600	0
105	20230707	172600	227352600	73600	73600	73600	73600	0
106	20230707	172500	227352600	73600	73600	73600	73600	0
107	20230707	172400	227352600	73600	73600	73600	73600	0
108	20230707	172300	227352600	73600	73600	73600	73600	0
109	20230707	172200	227352600	73600	73600	73600	73600	0
110	20230707	172100	227352600	73600	73600	73600	73600	0
111	20230707	172000	227352600	73600	73600	73600	73600	0
112	20230707	171900	227352600	73600	73600	73600	73600	0
113	20230707	171800	227352600	73600	73600	73600	73600	0
114	20230707	171700	227352600	73600	73600	73600	73600	0
115	20230707	171600	227352600	73600	73600	73600	73600	0
116	20230707	171500	227352600	73600	73600	73600	73600	0
117	20230707	171400	227352600	73600	73600	73600	73600	0
118	20230707	171300	227352600	73600	73600	73600	73600	0
119	20230707	171200	227352600	73600	73600	73600	73600	0
120	20230707	171100	227352600	73600	73600	73600	73600	0
121	20230707	171000	227352600	73600	73600	73600	73600	0
122	20230707	170900	227352600	73600	73600	73600	73600	58
123	20230707	170800	227352600	73600	73600	73600	73600	0
124	20230707	170700	227352600	73600	73600	73600	73600	0
125	20230707	170600	227352600	73600	73600	73600	73600	0
126	20230707	170500	227352600	73600	73600	73600	73600	0
127	20230707	170400	227352600	73600	73600	73600	73600	0
128	20230707	170300	227352600	73600	73600	73600	73600	0
129	20230707	170200	227352600	73600	73600	73600	73600	0
130	20230707	170100	227352600	73600	73600	73600	73600	0
131	20230707	170000	227352600	73600	73600	73600	73600	0
132	20230707	165900	227352600	73600	73600	73600	73600	0
133	20230707	165800	227352600	73600	73600	73600	73600	0
134	20230707	165700	227352600	73600	73600	73600	73600	0
135	20230707	165600	227352600	73600	73600	73600	73600	0
136	20230707	165500	227352600	73600	73600	73600	73600	0
137	20230707	165400	227352600	73600	73600	73600	73600	0
138	20230707	165300	227352600	73600	73600	73600	73600	0
139	20230707	165200	227352600	73600	73600	73600	73600	0
140	20230707	165100	227352600	73600	73600	73600	73600	0
141	20230707	165000	227352600	73600	73600	73600	73600	0
142	20230707	164900	227352600	73600	73600	73600	73600	0
143	20230707	164800	227352600	73600	73600	73600	73600	0
144	20230707	164700	227352600	73600	73600	73600	73600	0
145	20230707	164600	227352600	73600	73600	73600	73600	0
146	20230707	164500	227352600	73600	73600	73600	73600	0
147	20230707	164400	227352600	73600	73600	73600	73600	0
148	20230707	164300	227352600	73600	73600	73600	73600	0
149	20230707	164200	227352600	73600	73600	73600	73600	0
150	20230707	164100	227352600	73600	73600	73600	73600	0
151	20230707	164000	227352600	73600	73600	73600	73600	0
152	20230707	163900	227352600	73600	73600	73600	73600	58
153	20230707	163800	227352600	73600	73600	73600	73600	0
154	20230707	163700	227352600	73600	73600	73600	73600	0
155	20230707	163600	227352600	73600	73600	73600	73600	0
156	20230707	163500	227352600	73600	73600	73600	73600	0
157	20230707	163400	227352600	73600	73600	73600	73600	0
158	20230707	163300	227352600	73600	73600	73600	73600	0
159	20230707	163200	227352600	73600	73600	73600	73600	0
160	20230707	163100	227352600	73600	73600	73600	73600	0
161	20230707	163000	227352600	73600	73600	73600	73600	0
162	20230707	162900	227352600	73600	73600	73600	73600	0
163	20230707	162800	227352600	73600	73600	73600	73600	0
164	20230707	162700	227352600	73600	73600	73600	73600	0
165	20230707	162600	227352600	73600	73600	73600	73600	0
166	20230707	162500	227352600	73600	73600	73600	73600	0
167	20230707	162400	227352600	73600	73600	73600	73600	0
168	20230707	162300	227352600	73600	73600	73600	73600	0
169	20230707	162200	227352600	73600	73600	73600	73600	0
170	20230707	162100	227352600	73600	73600	73600	73600	0
171	20230707	162000	227352600	73600	73600	73600	73600	0
172	20230707	161900	227352600	73600	73600	73600	73600	0
173	20230707	161800	227352600	73600	73600	73600	73600	0
174	20230707	161700	227352600	73600	73600	73600	73600	0
175	20230707	161600	227352600	73600	73600	73600	73600	0
176	20230707	161500	227352600	73600	73600	73600	73600	0
177	20230707	161400	227352600	73600	73600	73600	73600	0
178	20230707	161300	227352600	73600	73600	73600	73600	0
179	20230707	161200	227352600	73600	73600	73600	73600	0
180	20230707	161100	227352600	73600	73600	73600	73600	0
181	20230707	161000	227352600	73600	73600	73600	73600	0
182	20230707	160900	227352600	73600	73600	73600	73600	58
183	20230707	160800	227352600	73600	73600	73600	73600	0
184	20230707	160700	227352600	73600	73600	73600	73600	0
185	20230707	160600	227352600	73600	73600	73600	73600	0
186	20230707	160500	227352600	73600	73600	73600	73600	0
187	20230707	160400	227352600	73600	73600	73600	73600	0
188	20230707	160300	227352600	73600	73600	73600	73600	0
189	20230707	160200	227352600	73600	73600	73600	73600	0
190	20230707	160100	227352600	73600	73600	73600	73600	0
191	20230707	160000	227352600	73600	73600	73600	73600	0
192	20230707	155900	227352600	73600	73600	73600	73600	0
193	20230707	155800	227352600	73600	73600	73600	73600	0
194	20230707	155700	227352600	73600	73600	73600	73600	0
195	20230707	155600	227352600	73600	73600	73600	73600	0
196	20230707	155500	227352600	73600	73600	73600	73600	0
197	20230707	155400	227352600	73600	73600	73600	73600	0
198	20230707	155300	227352600	73600	73600	73600	73600	0
199	20230707	155200	227352600	73600	73600	73600	73600	0
200	20230707	155100	227352600	73600	73600	73600	73600	0
201	20230707	155000	227352600	73600	73600	73600	73600	0
202	20230707	154900	227352600	73600	73600	73600	73600	0
203	20230707	154800	227352600	73600	73600	73600	73600	0
204	20230707	154700	227352600	73600	73600	73600	73600	0
205	20230707	154600	227352600	73600	73600	73600	73600	0
206	20230707	154500	227352600	73600	73600	73600	73600	0
207	20230707	154400	227352600	73600	73600	73600	73600	0
208	20230707	154300	227352600	73600	73600	73600	73600	0
209	20230707	154200	227352600	73600	73600	73600	73600	0
210	20230707	154100	227352600	73600	73600	73600	73600	0
211	20230707	154000	227352600	73600	73600	73600	73600	0
212	20230707	153900	227352600	73600	73600	73600	73600	58
213	20230707	153800	227352600	73600	73600	73600	73600	0
214	20230707	153700	227352600	73600	73600	73600	73600	0
215	20230707	153600	227352600	73600	73600	73600	73600	0
216	20230707	153500	227352600	73600	73600	73600	73600	0
217	20230707	153400	227352600	73600	73600	73600	73600	0
218	20230707	153300	227352600	73600	73600	73600	73600	0
219	20230707	153200	227352600	73600	73600	73600	73600	0
220	20230707	153100	227352600	73600	73600	73600	73600	0
221	20230707	153000	227352600	73600	73600	73600	73600	58
222	20230707	152900	223083800	73600	73600	73600	73600	0
223	20230707	152800	223083800	73600	73600	73600	73600	0
224	20230707	152700	223083800	73600	73600	73600	73600	0
225	20230707	152600	223083800	73600	73600	73600	73600	0
226	20230707	152500	223083800	73600	73600	73600	73600	0
227	20230707	152400	223083800	73600	73600	73600	73600	0
228	20230707	152300	223083800	73600	73600	73600	73600	0
229	20230707	152200	223083800	73600	73600	73600	73600	0
230	20230707	152100	223083800	73600	73600	73600	73600	0
231	20230707	152000	223083800	73600	73600	73600	73600	0
232	20230707	151900	223083800	73600	73600	73600	73600	7
233	20230707	151800	222568600	73500	73500	73500	73500	0
234	20230707	151700	222568600	73500	73500	73500	73500	7
235	20230707	151600	222054100	73500	73500	73500	73500	0
236	20230707	151500	222054100	73500	73500	73500	73500	0
237	20230707	151400	222054100	73500	73500	73500	73500	0
238	20230707	151300	222054100	73500	73500	73500	73500	0
239	20230707	151200	222054100	73500	73500	73500	73500	0
240	20230707	151100	222054100	73500	73500	73500	73500	7
241	20230707	151000	221539600	73500	73500	73500	73500	5
242	20230707	150900	221172100	73500	73500	73500	73500	0
243	20230707	150800	221172100	73500	73500	73500	73500	0
244	20230707	150700	221172100	73500	73500	73500	73500	0
245	20230707	150600	221172100	73500	73500	73500	73500	0
246	20230707	150500	221172100	73500	73500	73500	73500	0
247	20230707	150400	221172100	73500	73500	73500	73500	0
248	20230707	150300	221172100	73500	73500	73500	73500	0
249	20230707	150200	221172100	73500	73500	73500	73500	0
250	20230707	150100	221172100	73500	73500	73500	73500	0
251	20230707	150000	221172100	73500	73500	73500	73500	2
252	20230707	145900	221025100	73500	73500	73500	73500	0
253	20230707	145800	221025100	73500	73500	73500	73500	0
254	20230707	145700	221025100	73500	73500	73500	73500	0
255	20230707	145600	221025100	73500	73500	73500	73500	0
256	20230707	145500	221025100	73500	73500	73500	73500	192
257	20230707	145400	206913100	73500	73500	73500	73500	0
258	20230707	145300	206913100	73500	73500	73500	73500	8
259	20230707	145200	206325100	73500	73500	73500	73500	0
260	20230707	145100	206325100	73500	73500	73500	73500	0
261	20230707	145000	206325100	73500	73500	73500	73500	149
262	20230707	144900	195373600	73500	73500	73500	73500	160
263	20230707	144800	183613600	73600	73600	73600	73600	1
264	20230707	144700	183540000	73700	73700	73700	73700	0
265	20230707	144600	183540000	73700	73700	73700	73700	1
266	20230707	144500	183466300	73700	73700	73700	73700	0
267	20230707	144400	183466300	73700	73700	73700	73700	0
268	20230707	144300	183466300	73700	73700	73700	73700	0
269	20230707	144200	183466300	73700	73700	73700	73700	0
270	20230707	144100	183466300	73700	73700	73700	73700	0
271	20230707	144000	183466300	73700	73700	73700	73700	0
272	20230707	143900	183466300	73700	73700	73700	73700	0
273	20230707	143800	183466300	73700	73700	73700	73700	0
274	20230707	143700	183466300	73700	73700	73700	73700	1
275	20230707	143600	183392600	73700	73700	73700	73700	0
276	20230707	143500	183392600	73700	73700	73700	73700	27
277	20230707	143400	181402700	73500	73500	73500	73500	15
278	20230707	143300	180300200	73600	73600	73600	73600	0
279	20230707	143200	180300200	73600	73600	73600	73600	0
280	20230707	143100	180300200	73600	73600	73600	73600	0
281	20230707	143000	180300200	73600	73600	73600	73600	980
282	20230707	142900	108172200	73500	73500	73500	73500	5
283	20230707	142800	107804700	73500	73500	73500	73500	0
284	20230707	142700	107804700	73500	73500	73500	73500	0
285	20230707	142600	107804700	73500	73500	73500	73500	3
286	20230707	142500	107584200	73600	73600	73600	73600	0
287	20230707	142400	107584200	73600	73600	73600	73600	3
288	20230707	142300	107363400	73600	73600	73600	73600	0
289	20230707	142200	107363400	73600	73600	73600	73600	0
290	20230707	142100	107363400	73600	73600	73600	73600	1
291	20230707	142000	107289800	73600	73600	73600	73600	0
292	20230707	141900	107289800	73600	73600	73600	73600	0
293	20230707	141800	107289800	73600	73600	73600	73600	0
294	20230707	141700	107289800	73600	73600	73600	73600	0
295	20230707	141600	107289800	73600	73600	73600	73600	8
296	20230707	141500	106701000	73600	73600	73600	73600	14
297	20230707	141400	105670600	73600	73600	73600	73600	0
298	20230707	141300	105670600	73600	73600	73600	73600	0
299	20230707	141200	105670600	73600	73600	73600	73600	0
300	20230707	141100	105670600	73600	73600	73600	73600	0
301	20230707	141000	105670600	73600	73600	73600	73600	0
302	20230707	140900	105670600	73600	73600	73600	73600	0
303	20230707	140800	105670600	73600	73600	73600	73600	0
304	20230707	140700	105670600	73600	73600	73600	73600	0
305	20230707	140600	105670600	73600	73600	73600	73600	40
306	20230707	140500	102726600	73600	73600	73600	73600	0
307	20230707	140400	102726600	73600	73600	73600	73600	1
308	20230707	140300	102653000	73600	73600	73600	73600	0
309	20230707	140200	102653000	73600	73600	73600	73600	0
310	20230707	140100	102653000	73600	73600	73600	73600	0
311	20230707	140000	102653000	73600	73600	73600	73600	0
312	20230707	135900	102653000	73600	73600	73600	73600	1
313	20230707	135800	102579400	73600	73600	73600	73600	0
314	20230707	135700	102579400	73600	73600	73600	73600	0
315	20230707	135600	102579400	73600	73600	73600	73600	2
316	20230707	135500	102432200	73600	73600	73600	73600	0
317	20230707	135400	102432200	73600	73600	73600	73600	1
318	20230707	135300	102358600	73600	73600	73600	73600	0
319	20230707	135200	102358600	73600	73600	73600	73600	0
320	20230707	135100	102358600	73600	73600	73600	73600	0
321	20230707	135000	102358600	73600	73600	73600	73600	0
322	20230707	134900	102358600	73600	73600	73600	73600	0
323	20230707	134800	102358600	73600	73600	73600	73600	0
324	20230707	134700	102358600	73600	73600	73600	73600	0
325	20230707	134600	102358600	73600	73600	73600	73600	0
326	20230707	134500	102358600	73600	73600	73600	73600	0
327	20230707	134400	102358600	73600	73600	73600	73600	10
328	20230707	134300	101622600	73600	73600	73600	73600	0
329	20230707	134200	101622600	73600	73600	73600	73600	0
330	20230707	134100	101622600	73600	73600	73600	73600	0
331	20230707	134000	101622600	73600	73600	73600	73600	0
332	20230707	133900	101622600	73600	73600	73600	73600	0
333	20230707	133800	101622600	73600	73600	73600	73600	0
334	20230707	133700	101622600	73600	73600	73600	73600	0
335	20230707	133600	101622600	73600	73600	73600	73600	0
336	20230707	133500	101622600	73600	73600	73600	73600	6
337	20230707	133400	101181000	73600	73600	73600	73600	1
338	20230707	133300	101107400	73400	73500	73500	73400	35
339	20230707	133200	98538300	73400	73400	73400	73400	0
340	20230707	133100	98538300	73400	73400	73400	73400	0
341	20230707	133000	98538300	73400	73400	73400	73400	0
342	20230707	132900	98538300	73400	73500	73500	73400	21
343	20230707	132800	96996500	73600	73600	73600	73600	0
344	20230707	132700	96996500	73600	73600	73600	73600	0
345	20230707	132600	96996500	73600	73600	73600	73600	0
346	20230707	132500	96996500	73600	73600	73600	73600	0
347	20230707	132400	96996500	73600	73600	73600	73600	0
348	20230707	132300	96996500	73600	73600	73600	73600	2
349	20230707	132200	96849300	73600	73600	73600	73600	0
350	20230707	132100	96849300	73600	73600	73600	73600	0
351	20230707	132000	96849300	73600	73600	73600	73600	0
352	20230707	131900	96849300	73600	73500	73600	73500	5
353	20230707	131800	96481700	73500	73500	73500	73500	0
354	20230707	131700	96481700	73500	73500	73500	73500	0
355	20230707	131600	96481700	73500	73500	73500	73500	0
356	20230707	131500	96481700	73500	73500	73500	73500	0
357	20230707	131400	96481700	73500	73500	73500	73500	0
358	20230707	131300	96481700	73500	73500	73500	73500	0
359	20230707	131200	96481700	73500	73500	73500	73500	0
360	20230707	131100	96481700	73500	73500	73500	73500	0
361	20230707	131000	96481700	73500	73500	73500	73500	0
362	20230707	130900	96481700	73500	73500	73500	73500	0
363	20230707	130800	96481700	73500	73500	73500	73500	0
364	20230707	130700	96481700	73500	73500	73500	73500	0
365	20230707	130600	96481700	73500	73500	73500	73500	0
366	20230707	130500	96481700	73500	73500	73500	73500	0
367	20230707	130400	96481700	73500	73500	73500	73500	0
368	20230707	130300	96481700	73500	73500	73500	73500	65
369	20230707	130200	91704200	73500	73500	73500	73500	0
370	20230707	130100	91704200	73500	73500	73500	73500	0
371	20230707	130000	91704200	73500	73500	73500	73500	0
372	20230707	125900	91704200	73500	73500	73500	73500	4
373	20230707	125800	91410200	73500	73500	73500	73500	0
374	20230707	125700	91410200	73500	73500	73500	73500	1
375	20230707	125600	91336700	73500	73500	73500	73500	0
376	20230707	125500	91336700	73500	73500	73500	73500	0
377	20230707	125400	91336700	73500	73500	73500	73500	1
378	20230707	125300	91263200	73500	73500	73500	73500	0
379	20230707	125200	91263200	73500	73500	73500	73500	0
380	20230707	125100	91263200	73500	73500	73500	73500	0
381	20230707	125000	91263200	73500	73500	73500	73500	3
382	20230707	124900	91042700	73500	73500	73500	73500	2
383	20230707	124800	90895700	73500	73500	73500	73500	1
384	20230707	124700	90822200	73500	73500	73500	73500	0
385	20230707	124600	90822200	73500	73500	73500	73500	2
386	20230707	124500	90675200	73500	73500	73500	73500	0
387	20230707	124400	90675200	73500	73500	73500	73500	0
388	20230707	124300	90675200	73500	73500	73500	73500	0
389	20230707	124200	90675200	73500	73500	73500	73400	71
390	20230707	124100	85462700	73500	73500	73500	73500	12
391	20230707	124000	84580700	73400	73400	73400	73400	8
392	20230707	123900	83993500	73500	73500	73500	73500	6
393	20230707	123800	83552500	73400	73400	73400	73400	0
394	20230707	123700	83552500	73400	73400	73400	73400	5
395	20230707	123600	83185500	73400	73400	73400	73400	0
396	20230707	123500	83185500	73400	73400	73400	73400	0
397	20230707	123400	83185500	73400	73400	73400	73400	4
398	20230707	123300	82891900	73500	73500	73500	73500	0
399	20230707	123200	82891900	73500	73500	73500	73500	0
400	20230707	123100	82891900	73500	73500	73500	73500	0
401	20230707	123000	82891900	73500	73500	73500	73500	0
402	20230707	122900	82891900	73500	73500	73500	73500	0
403	20230707	122800	82891900	73500	73500	73500	73500	0
404	20230707	122700	82891900	73500	73500	73500	73500	0
405	20230707	122600	82891900	73500	73500	73500	73500	0
406	20230707	122500	82891900	73500	73500	73500	73500	0
407	20230707	122400	82891900	73500	73500	73500	73500	14
408	20230707	122300	81862900	73400	73400	73400	73400	2
409	20230707	122200	81716100	73500	73500	73500	73500	0
410	20230707	122100	81716100	73500	73500	73500	73500	0
411	20230707	122000	81716100	73500	73500	73500	73500	0
412	20230707	121900	81716100	73500	73500	73500	73500	0
413	20230707	121800	81716100	73500	73500	73500	73500	0
414	20230707	121700	81716100	73500	73400	73500	73400	16
415	20230707	121600	80540400	73500	73500	73500	73500	12
416	20230707	121500	79658400	73500	73500	73500	73500	0
417	20230707	121400	79658400	73500	73500	73500	73500	0
418	20230707	121300	79658400	73500	73500	73500	73500	0
419	20230707	121200	79658400	73500	73400	73500	73400	51
420	20230707	121100	75914900	73400	73400	73400	73400	0
421	20230707	121000	75914900	73400	73400	73400	73400	0
422	20230707	120900	75914900	73400	73400	73400	73400	0
423	20230707	120800	75914900	73400	73400	73400	73400	76
424	20230707	120700	70336500	73400	73400	73400	73400	52
425	20230707	120600	66519700	73500	73500	73500	73500	1
426	20230707	120500	66446200	73400	73400	73400	73400	7
427	20230707	120400	65932400	73400	73400	73400	73400	0
428	20230707	120300	65932400	73400	73400	73400	73400	0
429	20230707	120200	65932400	73400	73400	73400	73400	26
430	20230707	120100	64024000	73400	73400	73400	73400	0
431	20230707	120000	64024000	73400	73400	73400	73400	0
432	20230707	115900	64024000	73400	73400	73400	73400	74
433	20230707	115800	58592400	73400	73400	73400	73400	0
434	20230707	115700	58592400	73400	73400	73400	73400	0
435	20230707	115600	58592400	73400	73400	73400	73400	0
436	20230707	115500	58592400	73400	73400	73400	73400	0
437	20230707	115400	58592400	73400	73400	73400	73400	0
438	20230707	115300	58592400	73400	73400	73400	73400	0
439	20230707	115200	58592400	73400	73400	73400	73400	0
440	20230707	115100	58592400	73400	73400	73400	73400	0
441	20230707	115000	58592400	73400	73400	73400	73400	0
442	20230707	114900	58592400	73400	73400	73400	73400	0
443	20230707	114800	58592400	73400	73400	73400	73400	0
444	20230707	114700	58592400	73400	73400	73400	73400	0
445	20230707	114600	58592400	73400	73400	73400	73400	0
446	20230707	114500	58592400	73400	73400	73400	73400	0
447	20230707	114400	58592400	73400	73400	73400	73400	0
448	20230707	114300	58592400	73400	73400	73400	73400	0
449	20230707	114200	58592400	73400	73400	73400	73400	0
450	20230707	114100	58592400	73400	73400	73400	73400	0
451	20230707	114000	58592400	73400	73400	73400	73400	0
452	20230707	113900	58592400	73400	73400	73400	73400	0
453	20230707	113800	58592400	73400	73400	73400	73400	1
454	20230707	113700	58519000	73400	73400	73400	73400	0
455	20230707	113600	58519000	73400	73400	73400	73400	0
456	20230707	113500	58519000	73400	73500	73500	73400	9
457	20230707	113400	57858300	73500	73500	73500	73500	0
458	20230707	113300	57858300	73500	73500	73500	73500	0
459	20230707	113200	57858300	73500	73500	73500	73500	0
460	20230707	113100	57858300	73500	73500	73500	73500	0
461	20230707	113000	57858300	73500	73500	73500	73500	2
462	20230707	112900	57711300	73500	73500	73500	73500	0
463	20230707	112800	57711300	73500	73500	73500	73500	0
464	20230707	112700	57711300	73500	73500	73500	73500	0
465	20230707	112600	57711300	73500	73500	73500	73500	0
466	20230707	112500	57711300	73500	73500	73500	73500	1
467	20230707	112400	57637800	73500	73500	73500	73500	0
468	20230707	112300	57637800	73500	73500	73500	73500	0
469	20230707	112200	57637800	73500	73500	73500	73500	3
470	20230707	112100	57417300	73500	73500	73500	73500	0
471	20230707	112000	57417300	73500	73500	73500	73500	0
472	20230707	111900	57417300	73500	73500	73500	73500	10
473	20230707	111800	56682300	73500	73500	73500	73500	0
474	20230707	111700	56682300	73500	73500	73500	73500	0
475	20230707	111600	56682300	73500	73500	73500	73500	0
476	20230707	111500	56682300	73500	73500	73500	73500	0
477	20230707	111400	56682300	73500	73500	73500	73500	0
478	20230707	111300	56682300	73500	73500	73500	73400	234
479	20230707	111200	39485500	73600	73600	73600	73600	1
480	20230707	111100	39411900	73600	73600	73600	73600	0
481	20230707	111000	39411900	73600	73600	73600	73600	0
482	20230707	110900	39411900	73600	73600	73600	73600	0
483	20230707	110800	39411900	73600	73600	73600	73600	0
484	20230707	110700	39411900	73600	73600	73600	73600	0
485	20230707	110600	39411900	73600	73600	73600	73600	0
486	20230707	110500	39411900	73600	73600	73600	73600	0
487	20230707	110400	39411900	73600	73600	73600	73600	0
488	20230707	110300	39411900	73600	73600	73600	73600	0
489	20230707	110200	39411900	73600	73600	73600	73600	0
490	20230707	110100	39411900	73600	73600	73600	73600	1
491	20230707	110000	39338300	73700	73700	73700	73700	7
492	20230707	105900	38822400	73600	73600	73600	73600	0
493	20230707	105800	38822400	73600	73600	73600	73600	7
494	20230707	105700	38307200	73700	73700	73700	73700	0
495	20230707	105600	38307200	73700	73700	73700	73700	2
496	20230707	105500	38159800	73600	73600	73600	73600	0
497	20230707	105400	38159800	73600	73600	73600	73600	0
498	20230707	105300	38159800	73600	73600	73600	73600	0
499	20230707	105200	38159800	73600	73600	73600	73600	2
500	20230707	105100	38012600	73500	73500	73500	73500	3
501	20230707	105000	37792100	73500	73500	73500	73500	0
502	20230707	104900	37792100	73500	73500	73500	73500	0
503	20230707	104800	37792100	73500	73500	73500	73500	0
504	20230707	104700	37792100	73500	73500	73500	73500	0
505	20230707	104600	37792100	73500	73500	73500	73500	0
506	20230707	104500	37792100	73500	73500	73500	73500	6
507	20230707	104400	37351100	73600	73600	73600	73600	0
508	20230707	104300	37351100	73600	73600	73600	73600	0
509	20230707	104200	37351100	73600	73600	73600	73600	1
510	20230707	104100	37277500	73600	73600	73600	73600	0
511	20230707	104000	37277500	73600	73600	73600	73600	0
512	20230707	103900	37277500	73600	73600	73600	73600	0
513	20230707	103800	37277500	73600	73600	73600	73600	10
514	20230707	103700	36541500	73600	73600	73600	73600	0
515	20230707	103600	36541500	73600	73600	73600	73600	0
516	20230707	103500	36541500	73600	73600	73600	73600	6
517	20230707	103400	36099900	73600	73600	73600	73600	1
518	20230707	103300	36026300	73600	73600	73600	73600	0
519	20230707	103200	36026300	73600	73600	73600	73600	5
520	20230707	103100	35658300	73600	73600	73600	73600	1
521	20230707	103000	35584700	73600	73600	73600	73600	0
522	20230707	102900	35584700	73600	73600	73600	73600	11
523	20230707	102800	34775100	73600	73600	73600	73600	0
524	20230707	102700	34775100	73600	73600	73600	73600	0
525	20230707	102600	34775100	73600	73600	73600	73600	0
526	20230707	102500	34775100	73600	73600	73600	73600	0
527	20230707	102400	34775100	73600	73600	73600	73600	0
528	20230707	102300	34775100	73600	73600	73600	73600	0
529	20230707	102200	34775100	73600	73600	73600	73600	1
530	20230707	102100	34701500	73600	73600	73600	73600	208
531	20230707	102000	19392700	73800	73800	73800	73800	0
532	20230707	101900	19392700	73800	73800	73800	73800	0
533	20230707	101800	19392700	73800	73800	73800	73800	0
534	20230707	101700	19392700	73800	73800	73800	73800	1
535	20230707	101600	19318900	73800	73800	73800	73800	0
536	20230707	101500	19318900	73800	73800	73800	73800	0
537	20230707	101400	19318900	73800	73800	73800	73800	0
538	20230707	101300	19318900	73800	73800	73800	73800	0
539	20230707	101200	19318900	73800	73800	73800	73800	0
540	20230707	101100	19318900	73800	73800	73800	73800	0
541	20230707	101000	19318900	73800	73800	73800	73800	1
542	20230707	100900	19245100	73600	73600	73600	73600	0
543	20230707	100800	19245100	73600	73600	73600	73600	0
544	20230707	100700	19245100	73600	73600	73600	73600	0
545	20230707	100600	19245100	73600	73600	73600	73600	0
546	20230707	100500	19245100	73600	73600	73600	73600	0
547	20230707	100400	19245100	73600	73600	73600	73600	10
548	20230707	100300	18509100	73600	73600	73600	73600	0
549	20230707	100200	18509100	73600	73600	73600	73600	2
550	20230707	100100	18361900	73900	73900	73900	73900	0
551	20230707	100000	18361900	73900	73900	73900	73900	1
552	20230707	095900	18288000	73700	73700	73700	73700	0
553	20230707	095800	18288000	73700	73700	73700	73700	0
554	20230707	095700	18288000	73700	73700	73700	73700	0
555	20230707	095600	18288000	73700	73700	73700	73700	3
556	20230707	095500	18066900	73700	73700	73700	73700	4
557	20230707	095400	17772100	73700	73700	73700	73700	56
558	20230707	095300	13644900	73600	73600	73600	73600	0
559	20230707	095200	13644900	73600	73600	73600	73600	0
560	20230707	095100	13644900	73600	73600	73600	73600	0
561	20230707	095000	13644900	73600	73600	73600	73600	2
562	20230707	094900	13497700	73700	73700	73700	73700	0
563	20230707	094800	13497700	73700	73600	73700	73600	18
564	20230707	094700	12171200	73600	73600	73600	73600	0
565	20230707	094600	12171200	73600	73700	73700	73600	28
566	20230707	094500	10109400	73700	73700	73700	73700	8
567	20230707	094400	9519800	73700	73700	73700	73700	0
568	20230707	094300	9519800	73700	73700	73700	73700	0
569	20230707	094200	9519800	73700	73700	73700	73700	0
570	20230707	094100	9519800	73700	73700	73700	73700	0
571	20230707	094000	9519800	73700	73700	73700	73600	18
572	20230707	093900	8194400	73700	73700	73700	73700	0
573	20230707	093800	8194400	73700	73700	73700	73700	0
574	20230707	093700	8194400	73700	73700	73700	73700	0
575	20230707	093600	8194400	73700	73700	73700	73700	0
576	20230707	093500	8194400	73700	73700	73700	73700	3
577	20230707	093400	7973300	73600	73600	73600	73600	0
578	20230707	093300	7973300	73600	73600	73600	73600	0
579	20230707	093200	7973300	73600	73600	73600	73600	0
580	20230707	093100	7973300	73600	73600	73600	73600	0
581	20230707	093000	7973300	73600	73600	73600	73600	0
582	20230707	092900	7973300	73600	73600	73600	73600	12
583	20230707	092800	7090100	73700	73700	73700	73700	16
584	20230707	092700	5910900	73600	73600	73600	73600	0
585	20230707	092600	5910900	73600	73700	73700	73600	36
586	20230707	092500	3257800	74100	74100	74100	74100	0
587	20230707	092400	3257800	74100	74100	74100	74100	0
588	20230707	092300	3257800	74100	74100	74100	74100	0
589	20230707	092200	3257800	74100	74100	74100	74100	0
590	20230707	092100	3257800	74100	74100	74100	74100	0
591	20230707	092000	3257800	74100	74100	74100	74100	0
592	20230707	091900	3257800	74100	74100	74100	74100	0
593	20230707	091800	3257800	74100	74100	74100	74100	0
594	20230707	091700	3257800	74100	74100	74100	74100	0
595	20230707	091600	3257800	74100	74100	74100	74100	0
596	20230707	091500	3257800	74100	74100	74100	74100	0
597	20230707	091400	3257800	74100	74100	74100	74100	0
598	20230707	091300	3257800	74100	74100	74100	74100	1
599	20230707	091200	3183700	74100	74100	74100	74100	0
600	20230707	091100	3183700	74100	74100	74100	74100	0
601	20230707	091000	3183700	74100	74100	74100	74100	1
602	20230707	090900	3109600	74000	74000	74000	74000	0
603	20230707	090800	3109600	74000	74000	74000	74000	40
604	20230707	090700	149600	74800	74800	74800	74800	0
605	20230707	090600	149600	74800	74800	74800	74800	0
606	20230707	090500	149600	74800	74800	74800	74800	0
607	20230707	090400	149600	74800	74800	74800	74800	0
608	20230707	090300	149600	74800	74800	74800	74800	0
609	20230707	090200	149600	74800	74800	74800	74800	0
610	20230707	090100	149600	74800	74800	74800	74800	0
611	20230707	090000	149600	74800	74800	74800	74800	2