KissMeData/170900/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	201100	602792500	55700	55700	55700	55700	338
3	20230706	201000	602792500	55700	55700	55700	55700	0
4	20230706	200900	602792500	55700	55700	55700	55700	0
5	20230706	200800	602792500	55700	55700	55700	55700	0
6	20230706	200700	602792500	55700	55700	55700	55700	0
7	20230706	200600	602792500	55700	55700	55700	55700	0
8	20230706	200500	602792500	55700	55700	55700	55700	0
9	20230706	200400	602792500	55700	55700	55700	55700	0
10	20230706	200300	602792500	55700	55700	55700	55700	0
11	20230706	200200	602792500	55700	55700	55700	55700	0
12	20230706	200100	602792500	55700	55700	55700	55700	0
13	20230706	200000	602792500	55700	55700	55700	55700	0
14	20230706	195900	602792500	55700	55700	55700	55700	0
15	20230706	195800	602792500	55700	55700	55700	55700	0
16	20230706	195700	602792500	55700	55700	55700	55700	0
17	20230706	195600	602792500	55700	55700	55700	55700	0
18	20230706	195500	602792500	55700	55700	55700	55700	0
19	20230706	195400	602792500	55700	55700	55700	55700	0
20	20230706	195300	602792500	55700	55700	55700	55700	0
21	20230706	195200	602792500	55700	55700	55700	55700	0
22	20230706	195100	602792500	55700	55700	55700	55700	0
23	20230706	195000	602792500	55700	55700	55700	55700	0
24	20230706	194900	602792500	55700	55700	55700	55700	0
25	20230706	194800	602792500	55700	55700	55700	55700	0
26	20230706	194700	602792500	55700	55700	55700	55700	0
27	20230706	194600	602792500	55700	55700	55700	55700	0
28	20230706	194500	602792500	55700	55700	55700	55700	0
29	20230706	194400	602792500	55700	55700	55700	55700	0
30	20230706	194300	602792500	55700	55700	55700	55700	0
31	20230706	194200	602792500	55700	55700	55700	55700	0
32	20230706	194100	602792500	55700	55700	55700	55700	338
33	20230706	194000	602792500	55700	55700	55700	55700	0
34	20230706	193900	602792500	55700	55700	55700	55700	0
35	20230706	193800	602792500	55700	55700	55700	55700	0
36	20230706	193700	602792500	55700	55700	55700	55700	0
37	20230706	193600	602792500	55700	55700	55700	55700	0
38	20230706	193500	602792500	55700	55700	55700	55700	0
39	20230706	193400	602792500	55700	55700	55700	55700	0
40	20230706	193300	602792500	55700	55700	55700	55700	0
41	20230706	193200	602792500	55700	55700	55700	55700	0
42	20230706	193100	602792500	55700	55700	55700	55700	0
43	20230706	193000	602792500	55700	55700	55700	55700	0
44	20230706	192900	602792500	55700	55700	55700	55700	0
45	20230706	192800	602792500	55700	55700	55700	55700	0
46	20230706	192700	602792500	55700	55700	55700	55700	0
47	20230706	192600	602792500	55700	55700	55700	55700	0
48	20230706	192500	602792500	55700	55700	55700	55700	0
49	20230706	192400	602792500	55700	55700	55700	55700	0
50	20230706	192300	602792500	55700	55700	55700	55700	0
51	20230706	192200	602792500	55700	55700	55700	55700	0
52	20230706	192100	602792500	55700	55700	55700	55700	0
53	20230706	192000	602792500	55700	55700	55700	55700	0
54	20230706	191900	602792500	55700	55700	55700	55700	0
55	20230706	191800	602792500	55700	55700	55700	55700	0
56	20230706	191700	602792500	55700	55700	55700	55700	0
57	20230706	191600	602792500	55700	55700	55700	55700	0
58	20230706	191500	602792500	55700	55700	55700	55700	0
59	20230706	191400	602792500	55700	55700	55700	55700	0
60	20230706	191300	602792500	55700	55700	55700	55700	0
61	20230706	191200	602792500	55700	55700	55700	55700	0
62	20230706	191100	602792500	55700	55700	55700	55700	338
63	20230706	191000	602792500	55700	55700	55700	55700	0
64	20230706	190900	602792500	55700	55700	55700	55700	0
65	20230706	190800	602792500	55700	55700	55700	55700	0
66	20230706	190700	602792500	55700	55700	55700	55700	0
67	20230706	190600	602792500	55700	55700	55700	55700	0
68	20230706	190500	602792500	55700	55700	55700	55700	0
69	20230706	190400	602792500	55700	55700	55700	55700	0
70	20230706	190300	602792500	55700	55700	55700	55700	0
71	20230706	190200	602792500	55700	55700	55700	55700	0
72	20230706	190100	602792500	55700	55700	55700	55700	0
73	20230706	190000	602792500	55700	55700	55700	55700	0
74	20230706	185900	602792500	55700	55700	55700	55700	0
75	20230706	185800	602792500	55700	55700	55700	55700	0
76	20230706	185700	602792500	55700	55700	55700	55700	0
77	20230706	185600	602792500	55700	55700	55700	55700	0
78	20230706	185500	602792500	55700	55700	55700	55700	0
79	20230706	185400	602792500	55700	55700	55700	55700	0
80	20230706	185300	602792500	55700	55700	55700	55700	0
81	20230706	185200	602792500	55700	55700	55700	55700	0
82	20230706	185100	602792500	55700	55700	55700	55700	0
83	20230706	185000	602792500	55700	55700	55700	55700	0
84	20230706	184900	602792500	55700	55700	55700	55700	0
85	20230706	184800	602792500	55700	55700	55700	55700	0
86	20230706	184700	602792500	55700	55700	55700	55700	0
87	20230706	184600	602792500	55700	55700	55700	55700	0
88	20230706	184500	602792500	55700	55700	55700	55700	0
89	20230706	184400	602792500	55700	55700	55700	55700	0
90	20230706	184300	602792500	55700	55700	55700	55700	0
91	20230706	184200	602792500	55700	55700	55700	55700	0
92	20230706	184100	602792500	55700	55700	55700	55700	338
93	20230706	184000	602792500	55700	55700	55700	55700	0
94	20230706	183900	602792500	55700	55700	55700	55700	0
95	20230706	183800	602792500	55700	55700	55700	55700	0
96	20230706	183700	602792500	55700	55700	55700	55700	0
97	20230706	183600	602792500	55700	55700	55700	55700	0
98	20230706	183500	602792500	55700	55700	55700	55700	0
99	20230706	183400	602792500	55700	55700	55700	55700	0
100	20230706	183300	602792500	55700	55700	55700	55700	0
101	20230706	183200	602792500	55700	55700	55700	55700	0
102	20230706	183100	602792500	55700	55700	55700	55700	0
103	20230706	183000	602792500	55700	55700	55700	55700	0
104	20230706	182900	602792500	55700	55700	55700	55700	0
105	20230706	182800	602792500	55700	55700	55700	55700	0
106	20230706	182700	602792500	55700	55700	55700	55700	0
107	20230706	182600	602792500	55700	55700	55700	55700	0
108	20230706	182500	602792500	55700	55700	55700	55700	0
109	20230706	182400	602792500	55700	55700	55700	55700	0
110	20230706	182300	602792500	55700	55700	55700	55700	0
111	20230706	182200	602792500	55700	55700	55700	55700	0
112	20230706	182100	602792500	55700	55700	55700	55700	0
113	20230706	182000	602792500	55700	55700	55700	55700	0
114	20230706	181900	602792500	55700	55700	55700	55700	0
115	20230706	181800	602792500	55700	55700	55700	55700	0
116	20230706	181700	602792500	55700	55700	55700	55700	0
117	20230706	181600	602792500	55700	55700	55700	55700	0
118	20230706	181500	602792500	55700	55700	55700	55700	0
119	20230706	181400	602792500	55700	55700	55700	55700	0
120	20230706	181300	602792500	55700	55700	55700	55700	0
121	20230706	181200	602792500	55700	55700	55700	55700	0
122	20230706	181100	602792500	55700	55700	55700	55700	338
123	20230706	181000	602792500	55700	55700	55700	55700	0
124	20230706	180900	602792500	55700	55700	55700	55700	0
125	20230706	180800	602792500	55700	55700	55700	55700	0
126	20230706	180700	602792500	55700	55700	55700	55700	0
127	20230706	180600	602792500	55700	55700	55700	55700	0
128	20230706	180500	602792500	55700	55700	55700	55700	0
129	20230706	180400	602792500	55700	55700	55700	55700	0
130	20230706	180300	602792500	55700	55700	55700	55700	0
131	20230706	180200	602792500	55700	55700	55700	55700	0
132	20230706	180100	602792500	55700	55700	55700	55700	0
133	20230706	180000	602792500	55700	55700	55700	55700	0
134	20230706	175900	602792500	55700	55700	55700	55700	0
135	20230706	175800	602792500	55700	55700	55700	55700	0
136	20230706	175700	602792500	55700	55700	55700	55700	0
137	20230706	175600	602792500	55700	55700	55700	55700	0
138	20230706	175500	602792500	55700	55700	55700	55700	0
139	20230706	175400	602792500	55700	55700	55700	55700	0
140	20230706	175300	602792500	55700	55700	55700	55700	0
141	20230706	175200	602792500	55700	55700	55700	55700	0
142	20230706	175100	602792500	55700	55700	55700	55700	0
143	20230706	175000	602792500	55700	55700	55700	55700	0
144	20230706	174900	602792500	55700	55700	55700	55700	0
145	20230706	174800	602792500	55700	55700	55700	55700	0
146	20230706	174700	602792500	55700	55700	55700	55700	0
147	20230706	174600	602792500	55700	55700	55700	55700	0
148	20230706	174500	602792500	55700	55700	55700	55700	0
149	20230706	174400	602792500	55700	55700	55700	55700	0
150	20230706	174300	602792500	55700	55700	55700	55700	0
151	20230706	174200	602792500	55700	55700	55700	55700	0
152	20230706	174100	602792500	55700	55700	55700	55700	338
153	20230706	174000	602792500	55700	55700	55700	55700	0
154	20230706	173900	602792500	55700	55700	55700	55700	0
155	20230706	173800	602792500	55700	55700	55700	55700	0
156	20230706	173700	602792500	55700	55700	55700	55700	0
157	20230706	173600	602792500	55700	55700	55700	55700	0
158	20230706	173500	602792500	55700	55700	55700	55700	0
159	20230706	173400	602792500	55700	55700	55700	55700	0
160	20230706	173300	602792500	55700	55700	55700	55700	0
161	20230706	173200	602792500	55700	55700	55700	55700	0
162	20230706	173100	602792500	55700	55700	55700	55700	0
163	20230706	173000	602792500	55700	55700	55700	55700	0
164	20230706	172900	602792500	55700	55700	55700	55700	0
165	20230706	172800	602792500	55700	55700	55700	55700	0
166	20230706	172700	602792500	55700	55700	55700	55700	0
167	20230706	172600	602792500	55700	55700	55700	55700	0
168	20230706	172500	602792500	55700	55700	55700	55700	0
169	20230706	172400	602792500	55700	55700	55700	55700	0
170	20230706	172300	602792500	55700	55700	55700	55700	0
171	20230706	172200	602792500	55700	55700	55700	55700	0
172	20230706	172100	602792500	55700	55700	55700	55700	0
173	20230706	172000	602792500	55700	55700	55700	55700	0
174	20230706	171900	602792500	55700	55700	55700	55700	0
175	20230706	171800	602792500	55700	55700	55700	55700	0
176	20230706	171700	602792500	55700	55700	55700	55700	0
177	20230706	171600	602792500	55700	55700	55700	55700	0
178	20230706	171500	602792500	55700	55700	55700	55700	0
179	20230706	171400	602792500	55700	55700	55700	55700	0
180	20230706	171300	602792500	55700	55700	55700	55700	0
181	20230706	171200	602792500	55700	55700	55700	55700	0
182	20230706	171100	602792500	55700	55700	55700	55700	338
183	20230706	171000	602792500	55700	55700	55700	55700	0
184	20230706	170900	602792500	55700	55700	55700	55700	0
185	20230706	170800	602792500	55700	55700	55700	55700	0
186	20230706	170700	602792500	55700	55700	55700	55700	0
187	20230706	170600	602792500	55700	55700	55700	55700	0
188	20230706	170500	602792500	55700	55700	55700	55700	0
189	20230706	170400	602792500	55700	55700	55700	55700	0
190	20230706	170300	602792500	55700	55700	55700	55700	0
191	20230706	170200	602792500	55700	55700	55700	55700	0
192	20230706	170100	602792500	55700	55700	55700	55700	0
193	20230706	170000	602792500	55700	55700	55700	55700	0
194	20230706	165900	602792500	55700	55700	55700	55700	0
195	20230706	165800	602792500	55700	55700	55700	55700	0
196	20230706	165700	602792500	55700	55700	55700	55700	0
197	20230706	165600	602792500	55700	55700	55700	55700	0
198	20230706	165500	602792500	55700	55700	55700	55700	0
199	20230706	165400	602792500	55700	55700	55700	55700	0
200	20230706	165300	602792500	55700	55700	55700	55700	0
201	20230706	165200	602792500	55700	55700	55700	55700	0
202	20230706	165100	602792500	55700	55700	55700	55700	0
203	20230706	165000	602792500	55700	55700	55700	55700	0
204	20230706	164900	602792500	55700	55700	55700	55700	0
205	20230706	164800	602792500	55700	55700	55700	55700	0
206	20230706	164700	602792500	55700	55700	55700	55700	0
207	20230706	164600	602792500	55700	55700	55700	55700	0
208	20230706	164500	602792500	55700	55700	55700	55700	0
209	20230706	164400	602792500	55700	55700	55700	55700	0
210	20230706	164300	602792500	55700	55700	55700	55700	0
211	20230706	164200	602792500	55700	55700	55700	55700	0
212	20230706	164100	602792500	55700	55700	55700	55700	338
213	20230706	164000	602792500	55700	55700	55700	55700	0
214	20230706	163900	602792500	55700	55700	55700	55700	0
215	20230706	163800	602792500	55700	55700	55700	55700	0
216	20230706	163700	602792500	55700	55700	55700	55700	0
217	20230706	163600	602792500	55700	55700	55700	55700	0
218	20230706	163500	602792500	55700	55700	55700	55700	0
219	20230706	163400	602792500	55700	55700	55700	55700	0
220	20230706	163300	602792500	55700	55700	55700	55700	0
221	20230706	163200	602792500	55700	55700	55700	55700	0
222	20230706	163100	602792500	55700	55700	55700	55700	0
223	20230706	163000	602792500	55700	55700	55700	55700	0
224	20230706	162900	602792500	55700	55700	55700	55700	0
225	20230706	162800	602792500	55700	55700	55700	55700	0
226	20230706	162700	602792500	55700	55700	55700	55700	0
227	20230706	162600	602792500	55700	55700	55700	55700	0
228	20230706	162500	602792500	55700	55700	55700	55700	0
229	20230706	162400	602792500	55700	55700	55700	55700	0
230	20230706	162300	602792500	55700	55700	55700	55700	0
231	20230706	162200	602792500	55700	55700	55700	55700	0
232	20230706	162100	602792500	55700	55700	55700	55700	0
233	20230706	162000	602792500	55700	55700	55700	55700	0
234	20230706	161900	602792500	55700	55700	55700	55700	0
235	20230706	161800	602792500	55700	55700	55700	55700	0
236	20230706	161700	602792500	55700	55700	55700	55700	0
237	20230706	161600	602792500	55700	55700	55700	55700	0
238	20230706	161500	602792500	55700	55700	55700	55700	0
239	20230706	161400	602792500	55700	55700	55700	55700	0
240	20230706	161300	602792500	55700	55700	55700	55700	0
241	20230706	161200	602792500	55700	55700	55700	55700	0
242	20230706	161100	602792500	55700	55700	55700	55700	338
243	20230706	161000	602792500	55700	55700	55700	55700	0
244	20230706	160900	602792500	55700	55700	55700	55700	0
245	20230706	160800	602792500	55700	55700	55700	55700	0
246	20230706	160700	602792500	55700	55700	55700	55700	0
247	20230706	160600	602792500	55700	55700	55700	55700	0
248	20230706	160500	602792500	55700	55700	55700	55700	0
249	20230706	160400	602792500	55700	55700	55700	55700	0
250	20230706	160300	602792500	55700	55700	55700	55700	0
251	20230706	160200	602792500	55700	55700	55700	55700	0
252	20230706	160100	602792500	55700	55700	55700	55700	0
253	20230706	160000	602792500	55700	55700	55700	55700	0
254	20230706	155900	602792500	55700	55700	55700	55700	0
255	20230706	155800	602792500	55700	55700	55700	55700	0
256	20230706	155700	602792500	55700	55700	55700	55700	0
257	20230706	155600	602792500	55700	55700	55700	55700	0
258	20230706	155500	602792500	55700	55700	55700	55700	0
259	20230706	155400	602792500	55700	55700	55700	55700	0
260	20230706	155300	602792500	55700	55700	55700	55700	0
261	20230706	155200	602792500	55700	55700	55700	55700	0
262	20230706	155100	602792500	55700	55700	55700	55700	0
263	20230706	155000	602792500	55700	55700	55700	55700	0
264	20230706	154900	602792500	55700	55700	55700	55700	0
265	20230706	154800	602792500	55700	55700	55700	55700	0
266	20230706	154700	602792500	55700	55700	55700	55700	0
267	20230706	154600	602792500	55700	55700	55700	55700	0
268	20230706	154500	602792500	55700	55700	55700	55700	0
269	20230706	154400	602792500	55700	55700	55700	55700	0
270	20230706	154300	602792500	55700	55700	55700	55700	0
271	20230706	154200	602792500	55700	55700	55700	55700	0
272	20230706	154100	602792500	55700	55700	55700	55700	338
273	20230706	154000	602792500	55700	55700	55700	55700	0
274	20230706	153900	602792500	55700	55700	55700	55700	0
275	20230706	153800	602792500	55700	55700	55700	55700	0
276	20230706	153700	602792500	55700	55700	55700	55700	0
277	20230706	153600	602792500	55700	55700	55700	55700	0
278	20230706	153500	602792500	55700	55700	55700	55700	0
279	20230706	153400	602792500	55700	55700	55700	55700	0
280	20230706	153300	602792500	55700	55700	55700	55700	0
281	20230706	153200	602792500	55700	55700	55700	55700	0
282	20230706	153100	602792500	55700	55700	55700	55700	0
283	20230706	153000	602792500	55700	55700	55700	55700	338
284	20230706	152900	583965900	55600	55600	55600	55600	0
285	20230706	152800	583965900	55600	55600	55600	55600	0
286	20230706	152700	583965900	55600	55600	55600	55600	0
287	20230706	152600	583965900	55600	55600	55600	55600	0
288	20230706	152500	583965900	55600	55600	55600	55600	0
289	20230706	152400	583965900	55600	55600	55600	55600	0
290	20230706	152300	583965900	55600	55600	55600	55600	0
291	20230706	152200	583965900	55600	55600	55600	55600	0
292	20230706	152100	583965900	55600	55600	55600	55600	0
293	20230706	152000	583965900	55600	55600	55600	55600	0
294	20230706	151900	583965900	55600	55300	55600	55300	6
295	20230706	151800	583633800	55700	55700	55700	55700	0
296	20230706	151700	583633800	55700	55700	55700	55300	51
297	20230706	151600	580799800	55700	55600	55700	55600	18
298	20230706	151500	579798600	55600	55600	55600	55600	7
299	20230706	151400	579409400	55600	55600	55600	55600	2
300	20230706	151300	579298200	55600	55400	55600	55400	28
301	20230706	151200	577743200	55500	55500	55500	55500	15
302	20230706	151100	576910700	55400	55400	55400	55400	8
303	20230706	151000	576467500	55400	55400	55400	55300	34
304	20230706	150900	574584000	55400	55500	55500	55400	39
305	20230706	150800	572423300	55600	55600	55600	55500	21
306	20230706	150700	571256000	55600	55500	55600	55500	35
307	20230706	150600	569310800	55500	55500	55500	55500	6
308	20230706	150500	568977800	55500	55600	55600	55500	23
309	20230706	150400	567700000	55600	55600	55600	55600	4
310	20230706	150300	567477600	55600	55500	55600	55500	17
311	20230706	150200	566532700	55500	55500	55500	55500	10
312	20230706	150100	565977700	55500	55500	55500	55500	10
313	20230706	150000	565422700	55600	55600	55600	55600	29
314	20230706	145900	563810300	55600	55600	55600	55400	5
315	20230706	145800	563532700	55600	55500	55600	55500	15
316	20230706	145700	562699900	55400	55600	55600	55400	64
317	20230706	145600	559151200	55600	55600	55600	55600	19
318	20230706	145500	558094800	55600	55400	55600	55400	8
319	20230706	145400	557650200	55500	55400	55600	55400	65
320	20230706	145300	554044000	55500	55600	55600	55500	96
321	20230706	145200	548714000	55600	55600	55700	55600	32
322	20230706	145100	546934000	55600	55600	55600	55600	29
323	20230706	145000	545321600	55600	55600	55600	55500	65
324	20230706	144900	541709800	55600	55600	55600	55600	10
325	20230706	144800	541153800	55600	55600	55600	55600	10
326	20230706	144700	540597800	55600	55500	55600	55500	6
327	20230706	144600	540264600	55500	55500	55500	55500	12
328	20230706	144500	539598600	55600	55600	55600	55600	6
329	20230706	144400	539265000	55600	55600	55600	55600	23
330	20230706	144300	537986200	55600	55500	55600	55500	47
331	20230706	144200	535376000	55400	55500	55500	55400	20
332	20230706	144100	534267500	55500	55600	55600	55500	23
333	20230706	144000	532990100	55600	55500	55600	55500	31
334	20230706	143900	531267500	55400	55500	55500	55400	14
335	20230706	143800	530490600	55500	55600	55600	55500	26
336	20230706	143700	529045100	55600	55600	55600	55600	25
337	20230706	143600	527655100	55600	55500	55600	55500	16
338	20230706	143500	526765900	55600	55500	55600	55500	27
339	20230706	143400	525267200	55600	55600	55600	55500	31
340	20230706	143300	523543800	55600	55600	55600	55600	58
341	20230706	143200	520319000	55600	55600	55600	55600	15
342	20230706	143100	519485000	55500	55500	55500	55400	24
343	20230706	143000	518153200	55600	55400	55600	55400	19
344	20230706	142900	517098500	55500	55500	55500	55400	45
345	20230706	142800	514603800	55500	55500	55500	55500	3
346	20230706	142700	514437300	55500	55600	55600	55500	34
347	20230706	142600	512548400	55600	55600	55600	55600	13
348	20230706	142500	511825600	55600	55600	55600	55600	15
349	20230706	142400	510991600	55600	55600	55600	55600	13
350	20230706	142300	510268800	55600	55600	55600	55600	16
351	20230706	142200	509379200	55700	55600	55700	55600	32
352	20230706	142100	507599300	55600	55600	55700	55500	126
353	20230706	142000	500599800	55700	55700	55700	55600	22
354	20230706	141900	499374700	55700	55700	55700	55600	29
355	20230706	141800	497761000	55700	55700	55700	55700	24
356	20230706	141700	496424200	55700	55700	55700	55700	27
357	20230706	141600	494920300	55700	55700	55700	55700	1
358	20230706	141500	494864600	55600	55700	55700	55600	34
359	20230706	141400	492972400	55700	55700	55700	55700	0
360	20230706	141300	492972400	55700	55600	55700	55600	76
361	20230706	141200	488744800	55700	55700	55700	55600	38
362	20230706	141100	486629900	55700	55700	55700	55700	1
363	20230706	141000	486574200	55700	55700	55700	55700	23
364	20230706	140900	485293100	55700	55700	55700	55700	5
365	20230706	140800	485014600	55600	55700	55700	55600	19
366	20230706	140700	483957800	55700	55600	55700	55600	15
367	20230706	140600	483123500	55600	55600	55600	55600	13
368	20230706	140500	482400700	55600	55600	55600	55600	12
369	20230706	140400	481733500	55700	55700	55700	55700	5
370	20230706	140300	481455000	55700	55700	55700	55600	43
371	20230706	140200	479062500	55700	55700	55700	55700	9
372	20230706	140100	478561200	55700	55700	55700	55600	23
373	20230706	140000	477281000	55600	55700	55700	55600	39
374	20230706	135900	475110400	55700	55700	55700	55700	5
375	20230706	135800	474831900	55700	55700	55700	55700	10
376	20230706	135700	474274900	55700	55700	55700	55700	28
377	20230706	135600	472715300	55600	55700	55700	55600	20
378	20230706	135500	471602800	55700	55700	55700	55700	5
379	20230706	135400	471324300	55700	55700	55700	55700	49
380	20230706	135300	468595000	55700	55600	55700	55600	36
381	20230706	135200	466591400	55700	55700	55700	55600	93
382	20230706	135100	461416500	55600	55700	55700	55600	6
383	20230706	135000	461082400	55700	55600	55700	55600	30
384	20230706	134900	459412800	55600	55500	55600	55500	33
385	20230706	134800	457581200	55600	55700	55700	55600	21
386	20230706	134700	456413400	55700	55600	55700	55600	114
387	20230706	134600	450074900	55600	55600	55600	55500	16
388	20230706	134500	449186300	55600	55700	55700	55600	11
389	20230706	134400	448574400	55700	55700	55700	55700	5
390	20230706	134300	448295900	55700	55700	55700	55700	31
391	20230706	134200	446569200	55600	55700	55700	55600	5
392	20230706	134100	446290800	55600	55700	55700	55600	21
393	20230706	134000	445122700	55700	55700	55700	55700	27
394	20230706	133900	443618800	55700	55700	55700	55700	10
395	20230706	133800	443061800	55600	55600	55600	55600	4
396	20230706	133700	442839400	55600	55600	55700	55600	23
397	20230706	133600	441560400	55600	55600	55600	55500	18
398	20230706	133500	440559900	55600	55600	55600	55600	7
399	20230706	133400	440170700	55600	55600	55600	55600	2
400	20230706	133300	440059500	55700	55700	55700	55600	66
401	20230706	133200	436384600	55600	55600	55600	55600	7
402	20230706	133100	435995400	55700	55700	55700	55600	9
403	20230706	133000	435494200	55700	55700	55700	55600	22
404	20230706	132900	434270600	55700	55700	55700	55700	12
405	20230706	132800	433602200	55700	55700	55700	55700	4
406	20230706	132700	433379400	55600	55500	55600	55500	27
407	20230706	132600	431880400	55500	55500	55500	55500	11
408	20230706	132500	431269900	55600	55600	55600	55600	15
409	20230706	132400	430435900	55600	55600	55600	55600	3
410	20230706	132300	430269100	55600	55600	55600	55600	22
411	20230706	132200	429045900	55500	55700	55700	55500	20
412	20230706	132100	427932800	55700	55700	55700	55700	3
413	20230706	132000	427765700	55700	55700	55700	55700	29
414	20230706	131900	426150400	55700	55700	55700	55700	11
415	20230706	131800	425537700	55600	55600	55600	55600	16
416	20230706	131700	424648100	55700	55700	55700	55600	24
417	20230706	131600	423311500	55700	55700	55700	55600	8
418	20230706	131500	422866100	55700	55500	55700	55500	48
419	20230706	131400	420196700	55500	55600	55600	55500	5
420	20230706	131300	419919000	55700	55600	55700	55600	25
421	20230706	131200	418526800	55700	55700	55700	55700	13
422	20230706	131100	417802700	55600	55600	55600	55500	16
423	20230706	131000	416913200	55700	55700	55700	55700	18
424	20230706	130900	415910600	55600	55600	55700	55500	9
425	20230706	130800	415410200	55500	55500	55500	55500	17
426	20230706	130700	414466700	55500	55500	55500	55500	31
427	20230706	130600	412746200	55600	55600	55600	55500	6
428	20230706	130500	412412700	55600	55500	55600	55500	19
429	20230706	130400	411357900	55500	55500	55500	55500	6
430	20230706	130300	411024900	55500	55600	55600	55500	24
431	20230706	130200	409692700	55600	55600	55700	55500	13
432	20230706	130100	408969500	55700	55600	55700	55600	13
433	20230706	130000	408246400	55600	55500	55600	55500	22
434	20230706	125900	407023300	55600	55700	55700	55600	5
435	20230706	125800	406745200	55700	55600	55700	55500	13
436	20230706	125700	406022500	55500	55600	55600	55500	15
437	20230706	125600	405188600	55500	55600	55600	55500	10
438	20230706	125500	404632900	55600	55600	55700	55600	11
439	20230706	125400	404020900	55700	55600	55700	55600	14
440	20230706	125300	403242100	55600	55500	55600	55500	16
441	20230706	125200	402352700	55600	55600	55600	55600	9
442	20230706	125100	401852300	55500	55600	55600	55500	24
443	20230706	125000	400519500	55600	55500	55600	55500	26
444	20230706	124900	399076100	55500	55500	55500	55500	2
445	20230706	124800	398965100	55500	55500	55500	55400	15
446	20230706	124700	398132700	55600	55500	55600	55200	90
447	20230706	124600	393145300	55600	55600	55600	55600	28
448	20230706	124500	391588500	55500	55500	55500	55500	2
449	20230706	124400	391477500	55600	55600	55600	55500	48
450	20230706	124300	388810600	55500	55600	55600	55500	16
451	20230706	124200	387921100	55600	55500	55600	55500	4
452	20230706	124100	387698800	55600	55500	55600	55500	9
453	20230706	124000	387198500	55600	55600	55600	55500	36
454	20230706	123900	385198600	55500	55600	55600	55500	5
455	20230706	123800	384920800	55500	55500	55500	55500	2
456	20230706	123700	384809800	55500	55600	55600	55500	58
457	20230706	123600	381585300	55600	55600	55600	55500	20
458	20230706	123500	380474900	55500	55500	55600	55500	8
459	20230706	123400	380030500	55600	55600	55600	55500	18
460	20230706	123300	379029800	55600	55500	55600	55500	17
461	20230706	123200	378084800	55500	55600	55600	55500	13
462	20230706	123100	377362100	55600	55700	55700	55600	7
463	20230706	123000	376972300	55700	55700	55700	55700	19
464	20230706	122900	375914000	55700	55600	55700	55600	17
465	20230706	122800	374968700	55700	55700	55700	55700	3
466	20230706	122700	374801600	55700	55700	55700	55700	19
467	20230706	122600	373743300	55700	55700	55700	55700	9
468	20230706	122500	373242000	55700	55600	55700	55600	23
469	20230706	122400	371962400	55700	55600	55700	55600	15
470	20230706	122300	371127000	55700	55700	55700	55700	3
471	20230706	122200	370959900	55700	55600	55700	55600	15
472	20230706	122100	370125400	55600	55700	55700	55600	10
473	20230706	122000	369569300	55600	55700	55700	55600	15
474	20230706	121900	368733900	55700	55600	55700	55600	10
475	20230706	121800	368177600	55600	55600	55600	55600	10
476	20230706	121700	367621600	55600	55600	55700	55500	64
477	20230706	121600	364064500	55700	55700	55700	55700	6
478	20230706	121500	363730300	55700	55600	55700	55600	8
479	20230706	121400	363284800	55600	55600	55600	55600	18
480	20230706	121300	362284000	55600	55600	55600	55600	9
481	20230706	121200	361783600	55700	55700	55700	55700	5
482	20230706	121100	361505100	55700	55700	55700	55600	18
483	20230706	121000	360503200	55700	55500	55700	55500	31
484	20230706	120900	358780700	55500	55600	55600	55500	18
485	20230706	120800	357781300	55600	55600	55600	55600	9
486	20230706	120700	357280900	55600	55600	55600	55600	25
487	20230706	120600	355890900	55600	55500	55600	55500	23
488	20230706	120500	354613700	55600	55600	55600	55600	6
489	20230706	120400	354280100	55600	55500	55600	55500	15
490	20230706	120300	353446800	55400	55400	55400	55400	1
491	20230706	120200	353391400	55500	55600	55600	55500	12
492	20230706	120100	352725100	55600	55600	55600	55600	10
493	20230706	120000	352169100	55600	55300	55600	55300	41
494	20230706	115900	349893300	55300	55300	55500	55300	12
495	20230706	115800	349228800	55300	55600	55600	55300	44
496	20230706	115700	346788600	55600	55500	55600	55500	18
497	20230706	115600	345788000	55500	55500	55500	55500	5
498	20230706	115500	345510500	55500	55400	55500	55400	2
499	20230706	115400	345399600	55500	55500	55600	55400	31
500	20230706	115300	343678800	55500	55500	55500	55400	9
501	20230706	115200	343179800	55500	55500	55500	55500	3
502	20230706	115100	343013300	55500	55500	55500	55500	2
503	20230706	115000	342902300	55400	55400	55500	55400	14
504	20230706	114900	342126500	55300	55300	55300	55300	5
505	20230706	114800	341850000	55400	55500	55500	55400	11
506	20230706	114700	341239800	55600	55500	55600	55400	31
507	20230706	114600	339519700	55600	55600	55600	55600	17
508	20230706	114500	338574500	55400	55400	55400	55400	1
509	20230706	114400	338519100	55600	55300	55600	55300	23
510	20230706	114300	337242400	55300	55400	55500	55300	39
511	20230706	114200	335081900	55400	55400	55400	55300	14
512	20230706	114100	334307500	55500	55500	55500	55500	6
513	20230706	114000	333974500	55400	55400	55400	55400	19
514	20230706	113900	332921900	55400	55500	55500	55400	19
515	20230706	113800	331867500	55300	55400	55500	55300	16
516	20230706	113700	330981400	55400	55500	55500	55300	15
517	20230706	113600	330150200	55400	55400	55400	55400	6
518	20230706	113500	329817800	55400	55500	55500	55400	20
519	20230706	113400	328708800	55300	55400	55400	55300	16
520	20230706	113300	327822600	55200	55300	55300	55200	8
521	20230706	113200	327380300	55300	55300	55300	55200	11
522	20230706	113100	326772500	55200	55300	55400	55200	24
523	20230706	113000	325445000	55400	55400	55400	55400	14
524	20230706	112900	324669400	55400	55300	55400	55300	15
525	20230706	112800	323838500	55300	55300	55400	55200	14
526	20230706	112700	323064400	55400	55200	55400	55100	25
527	20230706	112600	321683300	55200	55400	55400	55200	7
528	20230706	112500	321296400	55400	55300	55400	55200	12
529	20230706	112400	320632800	55300	55200	55300	55200	17
530	20230706	112300	319694300	55300	55200	55300	55200	4
531	20230706	112200	319473200	55200	55300	55300	55200	17
532	20230706	112100	318533400	55200	55200	55300	55200	11
533	20230706	112000	317926100	55200	55200	55300	55200	19
534	20230706	111900	316877100	55200	55300	55300	55200	5
535	20230706	111800	316600900	55300	55300	55300	55300	2
536	20230706	111700	316490300	55200	55300	55300	55200	6
537	20230706	111600	316158800	55300	55200	55300	55200	28
538	20230706	111500	314613000	55300	55300	55300	55200	10
539	20230706	111400	314060400	55300	55200	55300	55200	12
540	20230706	111300	313397500	55300	55300	55300	55300	2
541	20230706	111200	313286900	55200	55200	55200	55200	24
542	20230706	111100	311962100	55300	55200	55300	55200	11
543	20230706	111000	311354000	55200	55200	55300	55200	13
544	20230706	110900	310636100	55300	55300	55300	55300	5
545	20230706	110800	310359600	55400	55400	55400	55400	4
546	20230706	110700	310138000	55200	55300	55300	55200	10
547	20230706	110600	309585800	55400	55300	55400	55300	2
548	20230706	110500	309475100	55400	55400	55400	55200	11
549	20230706	110400	308866500	55400	55500	55500	55300	6
550	20230706	110300	308534300	55400	55400	55400	55400	10
551	20230706	110200	307980300	55400	55400	55400	55400	6
552	20230706	110100	307647900	55300	55400	55400	55300	24
553	20230706	110000	306320100	55400	55300	55400	55300	8
554	20230706	105900	305877400	55300	55300	55400	55300	14
555	20230706	105800	305102900	55400	55400	55400	55400	0
556	20230706	105700	305102900	55400	55500	55500	55400	5
557	20230706	105600	304825700	55400	55300	55400	55300	10
558	20230706	105500	304272100	55400	55300	55400	55300	5
559	20230706	105400	303995200	55300	55500	55500	55300	11
560	20230706	105300	303385900	55400	55500	55600	55400	26
561	20230706	105200	301942500	55400	55500	55500	55400	2
562	20230706	105100	301831600	55400	55500	55500	55400	8
563	20230706	105000	301387700	55600	55400	55600	55400	20
564	20230706	104900	300279100	55400	55400	55400	55400	8
565	20230706	104800	299835900	55400	55600	55600	55400	7
566	20230706	104700	299447300	55400	55300	55400	55300	16
567	20230706	104600	298561000	55400	55400	55400	55400	8
568	20230706	104500	298117800	55300	55400	55400	55300	12
569	20230706	104400	297453100	55400	55400	55400	55300	5
570	20230706	104300	297176200	55300	55400	55500	55300	11
571	20230706	104200	296567200	55500	55600	55600	55500	17
572	20230706	104100	295623500	55600	55500	55600	55500	21
573	20230706	104000	294457300	55300	55400	55400	55300	3
574	20230706	103900	294291200	55500	55400	55500	55300	23
575	20230706	103800	293016600	55400	55400	55400	55300	24
576	20230706	103700	291688900	55400	55500	55500	55400	6
577	20230706	103600	291356300	55500	55500	55500	55400	9
578	20230706	103500	290856900	55400	55300	55400	55300	15
579	20230706	103400	290026100	55400	55400	55400	55400	4
580	20230706	103300	289804500	55400	55300	55400	55300	6
581	20230706	103200	289472400	55300	55300	55400	55300	14
582	20230706	103100	288697900	55300	55300	55300	55300	24
583	20230706	103000	287370700	55400	55300	55400	55300	6
584	20230706	102900	287038500	55400	55300	55400	55300	8
585	20230706	102800	286595400	55400	55400	55400	55300	16
586	20230706	102700	285709100	55300	55300	55400	55300	26
587	20230706	102600	284271100	55300	55400	55400	55300	6
588	20230706	102500	283939200	55400	55400	55400	55400	4
589	20230706	102400	283717600	55100	55400	55400	55100	82
590	20230706	102300	279187300	55300	55400	55400	55300	17
591	20230706	102200	278247100	55300	55400	55400	55300	9
592	20230706	102100	277748900	55300	55300	55500	55300	16
593	20230706	102000	276863400	55300	55300	55300	55300	0
594	20230706	101900	276863400	55300	55600	55600	55300	7
595	20230706	101800	276475400	55500	55400	55500	55400	28
596	20230706	101700	274922400	55200	55000	55300	55000	1170
597	20230706	101600	210556300	55000	55200	55200	55000	243
598	20230706	101500	197158300	55200	55300	55400	55200	42
599	20230706	101400	194837200	55300	55300	55400	55300	120
600	20230706	101300	188201000	55300	55300	55300	55300	2
601	20230706	101200	188090400	55400	55300	55400	55300	22
602	20230706	101100	186873200	55400	55400	55500	55300	18
603	20230706	101000	185876000	55400	55400	55400	55400	10
604	20230706	100900	185322000	55500	55500	55500	55500	3
605	20230706	100800	185155500	55400	55400	55500	55400	29
606	20230706	100700	183547800	55500	55500	55500	55500	87
607	20230706	100600	178719300	55400	55300	55400	55300	14
608	20230706	100500	177944000	55300	55300	55400	55300	12
609	20230706	100400	177280300	55400	55500	55500	55300	26
610	20230706	100300	175839700	55500	55400	55500	55300	137
611	20230706	100200	168248900	55400	55500	55500	55400	3
612	20230706	100100	168082500	55400	55400	55500	55400	23
613	20230706	100000	166808200	55500	55400	55500	55400	30
614	20230706	095900	165143800	55400	55500	55500	55400	160
615	20230706	095800	156278700	55500	55500	55500	55500	22
616	20230706	095700	155057700	55600	55600	55600	55500	9
617	20230706	095600	154557500	55600	55600	55600	55500	28
618	20230706	095500	153002200	55600	55500	55600	55500	3
619	20230706	095400	152835600	55500	55500	55500	55400	20
620	20230706	095300	151726600	55500	55500	55500	55500	18
621	20230706	095200	150727600	55600	55500	55600	55400	112
622	20230706	095100	144510900	55600	55600	55600	55500	118
623	20230706	095000	137961400	55600	55600	55700	55600	132
624	20230706	094900	130621100	55700	55800	55800	55600	24
625	20230706	094800	129286000	55800	55800	56100	55800	5
626	20230706	094700	129006400	56200	55700	56200	55700	102
627	20230706	094600	123293100	55700	55600	55700	55600	33
628	20230706	094500	121455100	55700	55800	55800	55600	9
629	20230706	094400	120953800	55700	55700	55700	55700	11
630	20230706	094300	120341100	55800	56000	56000	55700	13
631	20230706	094200	119616200	56000	55600	56000	55600	191
632	20230706	094100	108959700	55500	55600	55600	55500	37
633	20230706	094000	106905000	55600	55600	55600	55600	0
634	20230706	093900	106905000	55600	55600	55600	55500	12
635	20230706	093800	106238300	55500	55600	55700	55500	233
636	20230706	093700	93295300	55600	55900	55900	55600	38
637	20230706	093600	91175700	56000	56000	56000	56000	2
638	20230706	093500	91063700	56000	56000	56000	56000	9
639	20230706	093400	90559700	55900	56200	56200	55900	6
640	20230706	093300	90223400	56200	55700	56400	55700	153
641	20230706	093200	81681400	55700	55900	55900	55600	233
642	20230706	093100	68697700	55800	55800	55800	55800	2
643	20230706	093000	68586100	55900	55900	55900	55700	33
644	20230706	092900	66741600	55800	55800	55800	55800	0
645	20230706	092800	66741600	55800	55800	55800	55800	41
646	20230706	092700	64453800	55700	55700	55800	55600	20
647	20230706	092600	63339700	55800	56100	56100	55600	25
648	20230706	092500	61943300	56200	55800	56200	55800	216
649	20230706	092400	49853700	55800	55600	55800	55600	37
650	20230706	092300	47793100	55600	55600	55600	55600	36
651	20230706	092200	45791500	55600	55700	55700	55600	72
652	20230706	092100	41782900	55700	55800	55800	55700	66
653	20230706	092000	38101100	55800	55800	55800	55800	0
654	20230706	091900	38101100	55800	55800	55800	55800	4
655	20230706	091800	37877900	55900	55900	55900	55900	15
656	20230706	091700	37039400	55900	55900	55900	55900	2
657	20230706	091600	36927600	55900	56000	56000	55900	11
658	20230706	091500	36312600	55900	56000	56000	55900	20
659	20230706	091400	35192700	56000	56000	56000	56000	15
660	20230706	091300	34352700	55900	56000	56000	55900	6
661	20230706	091200	34016800	55800	55800	55800	55800	13
662	20230706	091100	33291400	55800	56000	56000	55800	172
663	20230706	091000	23668100	56000	56000	56000	56000	71
664	20230706	090900	19692100	56000	56000	56000	56000	100
665	20230706	090800	14092100	56000	56000	56000	56000	1
666	20230706	090700	14036100	56200	56100	56200	56000	88
667	20230706	090600	9092000	56100	56100	56100	56100	3
668	20230706	090500	8923700	56100	56200	56400	56100	38
669	20230706	090400	6788200	56200	56400	56400	56200	7
670	20230706	090300	6394000	56300	56300	56300	56300	9
671	20230706	090200	5887300	56400	56700	56700	56400	41
672	20230706	090100	3570300	56500	56500	56500	56500	26
673	20230706	090000	2101300	56500	56800	56800	56500	37