KissMeData/215200/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202400	1534030600	52600	52600	52600	52600	1021
3	20230714	202300	1534030600	52600	52600	52600	52600	0
4	20230714	202200	1534030600	52600	52600	52600	52600	0
5	20230714	202100	1534030600	52600	52600	52600	52600	0
6	20230714	202000	1534030600	52600	52600	52600	52600	0
7	20230714	201900	1534030600	52600	52600	52600	52600	0
8	20230714	201800	1534030600	52600	52600	52600	52600	0
9	20230714	201700	1534030600	52600	52600	52600	52600	0
10	20230714	201600	1534030600	52600	52600	52600	52600	0
11	20230714	201500	1534030600	52600	52600	52600	52600	0
12	20230714	201400	1534030600	52600	52600	52600	52600	0
13	20230714	201300	1534030600	52600	52600	52600	52600	0
14	20230714	201200	1534030600	52600	52600	52600	52600	0
15	20230714	201100	1534030600	52600	52600	52600	52600	0
16	20230714	201000	1534030600	52600	52600	52600	52600	0
17	20230714	200900	1534030600	52600	52600	52600	52600	0
18	20230714	200800	1534030600	52600	52600	52600	52600	0
19	20230714	200700	1534030600	52600	52600	52600	52600	0
20	20230714	200600	1534030600	52600	52600	52600	52600	0
21	20230714	200500	1534030600	52600	52600	52600	52600	0
22	20230714	200400	1534030600	52600	52600	52600	52600	0
23	20230714	200300	1534030600	52600	52600	52600	52600	0
24	20230714	200200	1534030600	52600	52600	52600	52600	0
25	20230714	200100	1534030600	52600	52600	52600	52600	0
26	20230714	200000	1534030600	52600	52600	52600	52600	0
27	20230714	195900	1534030600	52600	52600	52600	52600	0
28	20230714	195800	1534030600	52600	52600	52600	52600	0
29	20230714	195700	1534030600	52600	52600	52600	52600	0
30	20230714	195600	1534030600	52600	52600	52600	52600	0
31	20230714	195500	1534030600	52600	52600	52600	52600	0
32	20230714	195400	1534030600	52600	52600	52600	52600	1021
33	20230714	195300	1534030600	52600	52600	52600	52600	0
34	20230714	195200	1534030600	52600	52600	52600	52600	0
35	20230714	195100	1534030600	52600	52600	52600	52600	0
36	20230714	195000	1534030600	52600	52600	52600	52600	0
37	20230714	194900	1534030600	52600	52600	52600	52600	0
38	20230714	194800	1534030600	52600	52600	52600	52600	0
39	20230714	194700	1534030600	52600	52600	52600	52600	0
40	20230714	194600	1534030600	52600	52600	52600	52600	0
41	20230714	194500	1534030600	52600	52600	52600	52600	0
42	20230714	194400	1534030600	52600	52600	52600	52600	0
43	20230714	194300	1534030600	52600	52600	52600	52600	0
44	20230714	194200	1534030600	52600	52600	52600	52600	0
45	20230714	194100	1534030600	52600	52600	52600	52600	0
46	20230714	194000	1534030600	52600	52600	52600	52600	0
47	20230714	193900	1534030600	52600	52600	52600	52600	0
48	20230714	193800	1534030600	52600	52600	52600	52600	0
49	20230714	193700	1534030600	52600	52600	52600	52600	0
50	20230714	193600	1534030600	52600	52600	52600	52600	0
51	20230714	193500	1534030600	52600	52600	52600	52600	0
52	20230714	193400	1534030600	52600	52600	52600	52600	0
53	20230714	193300	1534030600	52600	52600	52600	52600	0
54	20230714	193200	1534030600	52600	52600	52600	52600	0
55	20230714	193100	1534030600	52600	52600	52600	52600	0
56	20230714	193000	1534030600	52600	52600	52600	52600	0
57	20230714	192900	1534030600	52600	52600	52600	52600	0
58	20230714	192800	1534030600	52600	52600	52600	52600	0
59	20230714	192700	1534030600	52600	52600	52600	52600	0
60	20230714	192600	1534030600	52600	52600	52600	52600	0
61	20230714	192500	1534030600	52600	52600	52600	52600	0
62	20230714	192400	1534030600	52600	52600	52600	52600	1021
63	20230714	192300	1534030600	52600	52600	52600	52600	0
64	20230714	192200	1534030600	52600	52600	52600	52600	0
65	20230714	192100	1534030600	52600	52600	52600	52600	0
66	20230714	192000	1534030600	52600	52600	52600	52600	0
67	20230714	191900	1534030600	52600	52600	52600	52600	0
68	20230714	191800	1534030600	52600	52600	52600	52600	0
69	20230714	191700	1534030600	52600	52600	52600	52600	0
70	20230714	191600	1534030600	52600	52600	52600	52600	0
71	20230714	191500	1534030600	52600	52600	52600	52600	0
72	20230714	191400	1534030600	52600	52600	52600	52600	0
73	20230714	191300	1534030600	52600	52600	52600	52600	0
74	20230714	191200	1534030600	52600	52600	52600	52600	0
75	20230714	191100	1534030600	52600	52600	52600	52600	0
76	20230714	191000	1534030600	52600	52600	52600	52600	0
77	20230714	190900	1534030600	52600	52600	52600	52600	0
78	20230714	190800	1534030600	52600	52600	52600	52600	0
79	20230714	190700	1534030600	52600	52600	52600	52600	0
80	20230714	190600	1534030600	52600	52600	52600	52600	0
81	20230714	190500	1534030600	52600	52600	52600	52600	0
82	20230714	190400	1534030600	52600	52600	52600	52600	0
83	20230714	190300	1534030600	52600	52600	52600	52600	0
84	20230714	190200	1534030600	52600	52600	52600	52600	0
85	20230714	190100	1534030600	52600	52600	52600	52600	0
86	20230714	190000	1534030600	52600	52600	52600	52600	0
87	20230714	185900	1534030600	52600	52600	52600	52600	0
88	20230714	185800	1534030600	52600	52600	52600	52600	0
89	20230714	185700	1534030600	52600	52600	52600	52600	0
90	20230714	185600	1534030600	52600	52600	52600	52600	0
91	20230714	185500	1534030600	52600	52600	52600	52600	0
92	20230714	185400	1534030600	52600	52600	52600	52600	1021
93	20230714	185300	1534030600	52600	52600	52600	52600	0
94	20230714	185200	1534030600	52600	52600	52600	52600	0
95	20230714	185100	1534030600	52600	52600	52600	52600	0
96	20230714	185000	1534030600	52600	52600	52600	52600	0
97	20230714	184900	1534030600	52600	52600	52600	52600	0
98	20230714	184800	1534030600	52600	52600	52600	52600	0
99	20230714	184700	1534030600	52600	52600	52600	52600	0
100	20230714	184600	1534030600	52600	52600	52600	52600	0
101	20230714	184500	1534030600	52600	52600	52600	52600	0
102	20230714	184400	1534030600	52600	52600	52600	52600	0
103	20230714	184300	1534030600	52600	52600	52600	52600	0
104	20230714	184200	1534030600	52600	52600	52600	52600	0
105	20230714	184100	1534030600	52600	52600	52600	52600	0
106	20230714	184000	1534030600	52600	52600	52600	52600	0
107	20230714	183900	1534030600	52600	52600	52600	52600	0
108	20230714	183800	1534030600	52600	52600	52600	52600	0
109	20230714	183700	1534030600	52600	52600	52600	52600	0
110	20230714	183600	1534030600	52600	52600	52600	52600	0
111	20230714	183500	1534030600	52600	52600	52600	52600	0
112	20230714	183400	1534030600	52600	52600	52600	52600	0
113	20230714	183300	1534030600	52600	52600	52600	52600	0
114	20230714	183200	1534030600	52600	52600	52600	52600	0
115	20230714	183100	1534030600	52600	52600	52600	52600	0
116	20230714	183000	1534030600	52600	52600	52600	52600	0
117	20230714	182900	1534030600	52600	52600	52600	52600	0
118	20230714	182800	1534030600	52600	52600	52600	52600	0
119	20230714	182700	1534030600	52600	52600	52600	52600	0
120	20230714	182600	1534030600	52600	52600	52600	52600	0
121	20230714	182500	1534030600	52600	52600	52600	52600	0
122	20230714	182400	1534030600	52600	52600	52600	52600	1021
123	20230714	182300	1534030600	52600	52600	52600	52600	0
124	20230714	182200	1534030600	52600	52600	52600	52600	0
125	20230714	182100	1534030600	52600	52600	52600	52600	0
126	20230714	182000	1534030600	52600	52600	52600	52600	0
127	20230714	181900	1534030600	52600	52600	52600	52600	0
128	20230714	181800	1534030600	52600	52600	52600	52600	0
129	20230714	181700	1534030600	52600	52600	52600	52600	0
130	20230714	181600	1534030600	52600	52600	52600	52600	0
131	20230714	181500	1534030600	52600	52600	52600	52600	0
132	20230714	181400	1534030600	52600	52600	52600	52600	0
133	20230714	181300	1534030600	52600	52600	52600	52600	0
134	20230714	181200	1534030600	52600	52600	52600	52600	0
135	20230714	181100	1534030600	52600	52600	52600	52600	0
136	20230714	181000	1534030600	52600	52600	52600	52600	0
137	20230714	180900	1534030600	52600	52600	52600	52600	0
138	20230714	180800	1534030600	52600	52600	52600	52600	0
139	20230714	180700	1534030600	52600	52600	52600	52600	0
140	20230714	180600	1534030600	52600	52600	52600	52600	0
141	20230714	180500	1534030600	52600	52600	52600	52600	0
142	20230714	180400	1534030600	52600	52600	52600	52600	0
143	20230714	180300	1534030600	52600	52600	52600	52600	0
144	20230714	180200	1534030600	52600	52600	52600	52600	0
145	20230714	180100	1534030600	52600	52600	52600	52600	0
146	20230714	180000	1534030600	52600	52600	52600	52600	0
147	20230714	175900	1534030600	52600	52600	52600	52600	0
148	20230714	175800	1534030600	52600	52600	52600	52600	0
149	20230714	175700	1534030600	52600	52600	52600	52600	0
150	20230714	175600	1534030600	52600	52600	52600	52600	0
151	20230714	175500	1534030600	52600	52600	52600	52600	0
152	20230714	175400	1534030600	52600	52600	52600	52600	1021
153	20230714	175300	1534030600	52600	52600	52600	52600	0
154	20230714	175200	1534030600	52600	52600	52600	52600	0
155	20230714	175100	1534030600	52600	52600	52600	52600	0
156	20230714	175000	1534030600	52600	52600	52600	52600	0
157	20230714	174900	1534030600	52600	52600	52600	52600	0
158	20230714	174800	1534030600	52600	52600	52600	52600	0
159	20230714	174700	1534030600	52600	52600	52600	52600	0
160	20230714	174600	1534030600	52600	52600	52600	52600	0
161	20230714	174500	1534030600	52600	52600	52600	52600	0
162	20230714	174400	1534030600	52600	52600	52600	52600	0
163	20230714	174300	1534030600	52600	52600	52600	52600	0
164	20230714	174200	1534030600	52600	52600	52600	52600	0
165	20230714	174100	1534030600	52600	52600	52600	52600	0
166	20230714	174000	1534030600	52600	52600	52600	52600	0
167	20230714	173900	1534030600	52600	52600	52600	52600	0
168	20230714	173800	1534030600	52600	52600	52600	52600	0
169	20230714	173700	1534030600	52600	52600	52600	52600	0
170	20230714	173600	1534030600	52600	52600	52600	52600	0
171	20230714	173500	1534030600	52600	52600	52600	52600	0
172	20230714	173400	1534030600	52600	52600	52600	52600	0
173	20230714	173300	1534030600	52600	52600	52600	52600	0
174	20230714	173200	1534030600	52600	52600	52600	52600	0
175	20230714	173100	1534030600	52600	52600	52600	52600	0
176	20230714	173000	1534030600	52600	52600	52600	52600	0
177	20230714	172900	1534030600	52600	52600	52600	52600	0
178	20230714	172800	1534030600	52600	52600	52600	52600	0
179	20230714	172700	1534030600	52600	52600	52600	52600	0
180	20230714	172600	1534030600	52600	52600	52600	52600	0
181	20230714	172500	1534030600	52600	52600	52600	52600	0
182	20230714	172400	1534030600	52600	52600	52600	52600	1021
183	20230714	172300	1534030600	52600	52600	52600	52600	0
184	20230714	172200	1534030600	52600	52600	52600	52600	0
185	20230714	172100	1534030600	52600	52600	52600	52600	0
186	20230714	172000	1534030600	52600	52600	52600	52600	0
187	20230714	171900	1534030600	52600	52600	52600	52600	0
188	20230714	171800	1534030600	52600	52600	52600	52600	0
189	20230714	171700	1534030600	52600	52600	52600	52600	0
190	20230714	171600	1534030600	52600	52600	52600	52600	0
191	20230714	171500	1534030600	52600	52600	52600	52600	0
192	20230714	171400	1534030600	52600	52600	52600	52600	0
193	20230714	171300	1534030600	52600	52600	52600	52600	0
194	20230714	171200	1534030600	52600	52600	52600	52600	0
195	20230714	171100	1534030600	52600	52600	52600	52600	0
196	20230714	171000	1534030600	52600	52600	52600	52600	0
197	20230714	170900	1534030600	52600	52600	52600	52600	0
198	20230714	170800	1534030600	52600	52600	52600	52600	0
199	20230714	170700	1534030600	52600	52600	52600	52600	0
200	20230714	170600	1534030600	52600	52600	52600	52600	0
201	20230714	170500	1534030600	52600	52600	52600	52600	0
202	20230714	170400	1534030600	52600	52600	52600	52600	0
203	20230714	170300	1534030600	52600	52600	52600	52600	0
204	20230714	170200	1534030600	52600	52600	52600	52600	0
205	20230714	170100	1534030600	52600	52600	52600	52600	0
206	20230714	170000	1534030600	52600	52600	52600	52600	0
207	20230714	165900	1534030600	52600	52600	52600	52600	0
208	20230714	165800	1534030600	52600	52600	52600	52600	0
209	20230714	165700	1534030600	52600	52600	52600	52600	0
210	20230714	165600	1534030600	52600	52600	52600	52600	0
211	20230714	165500	1534030600	52600	52600	52600	52600	0
212	20230714	165400	1534030600	52600	52600	52600	52600	1021
213	20230714	165300	1534030600	52600	52600	52600	52600	0
214	20230714	165200	1534030600	52600	52600	52600	52600	0
215	20230714	165100	1534030600	52600	52600	52600	52600	0
216	20230714	165000	1534030600	52600	52600	52600	52600	0
217	20230714	164900	1534030600	52600	52600	52600	52600	0
218	20230714	164800	1534030600	52600	52600	52600	52600	0
219	20230714	164700	1534030600	52600	52600	52600	52600	0
220	20230714	164600	1534030600	52600	52600	52600	52600	0
221	20230714	164500	1534030600	52600	52600	52600	52600	0
222	20230714	164400	1534030600	52600	52600	52600	52600	0
223	20230714	164300	1534030600	52600	52600	52600	52600	0
224	20230714	164200	1534030600	52600	52600	52600	52600	0
225	20230714	164100	1534030600	52600	52600	52600	52600	0
226	20230714	164000	1534030600	52600	52600	52600	52600	0
227	20230714	163900	1534030600	52600	52600	52600	52600	0
228	20230714	163800	1534030600	52600	52600	52600	52600	0
229	20230714	163700	1534030600	52600	52600	52600	52600	0
230	20230714	163600	1534030600	52600	52600	52600	52600	0
231	20230714	163500	1534030600	52600	52600	52600	52600	0
232	20230714	163400	1534030600	52600	52600	52600	52600	0
233	20230714	163300	1534030600	52600	52600	52600	52600	0
234	20230714	163200	1534030600	52600	52600	52600	52600	0
235	20230714	163100	1534030600	52600	52600	52600	52600	0
236	20230714	163000	1534030600	52600	52600	52600	52600	0
237	20230714	162900	1534030600	52600	52600	52600	52600	0
238	20230714	162800	1534030600	52600	52600	52600	52600	0
239	20230714	162700	1534030600	52600	52600	52600	52600	0
240	20230714	162600	1534030600	52600	52600	52600	52600	0
241	20230714	162500	1534030600	52600	52600	52600	52600	0
242	20230714	162400	1534030600	52600	52600	52600	52600	1021
243	20230714	162300	1534030600	52600	52600	52600	52600	0
244	20230714	162200	1534030600	52600	52600	52600	52600	0
245	20230714	162100	1534030600	52600	52600	52600	52600	0
246	20230714	162000	1534030600	52600	52600	52600	52600	0
247	20230714	161900	1534030600	52600	52600	52600	52600	0
248	20230714	161800	1534030600	52600	52600	52600	52600	0
249	20230714	161700	1534030600	52600	52600	52600	52600	0
250	20230714	161600	1534030600	52600	52600	52600	52600	0
251	20230714	161500	1534030600	52600	52600	52600	52600	0
252	20230714	161400	1534030600	52600	52600	52600	52600	0
253	20230714	161300	1534030600	52600	52600	52600	52600	0
254	20230714	161200	1534030600	52600	52600	52600	52600	0
255	20230714	161100	1534030600	52600	52600	52600	52600	0
256	20230714	161000	1534030600	52600	52600	52600	52600	0
257	20230714	160900	1534030600	52600	52600	52600	52600	0
258	20230714	160800	1534030600	52600	52600	52600	52600	0
259	20230714	160700	1534030600	52600	52600	52600	52600	0
260	20230714	160600	1534030600	52600	52600	52600	52600	0
261	20230714	160500	1534030600	52600	52600	52600	52600	0
262	20230714	160400	1534030600	52600	52600	52600	52600	0
263	20230714	160300	1534030600	52600	52600	52600	52600	0
264	20230714	160200	1534030600	52600	52600	52600	52600	0
265	20230714	160100	1534030600	52600	52600	52600	52600	0
266	20230714	160000	1534030600	52600	52600	52600	52600	0
267	20230714	155900	1534030600	52600	52600	52600	52600	0
268	20230714	155800	1534030600	52600	52600	52600	52600	0
269	20230714	155700	1534030600	52600	52600	52600	52600	0
270	20230714	155600	1534030600	52600	52600	52600	52600	0
271	20230714	155500	1534030600	52600	52600	52600	52600	0
272	20230714	155400	1534030600	52600	52600	52600	52600	1021
273	20230714	155300	1534030600	52600	52600	52600	52600	0
274	20230714	155200	1534030600	52600	52600	52600	52600	0
275	20230714	155100	1534030600	52600	52600	52600	52600	0
276	20230714	155000	1534030600	52600	52600	52600	52600	0
277	20230714	154900	1534030600	52600	52600	52600	52600	0
278	20230714	154800	1534030600	52600	52600	52600	52600	0
279	20230714	154700	1534030600	52600	52600	52600	52600	0
280	20230714	154600	1534030600	52600	52600	52600	52600	0
281	20230714	154500	1534030600	52600	52600	52600	52600	0
282	20230714	154400	1534030600	52600	52600	52600	52600	0
283	20230714	154300	1534030600	52600	52600	52600	52600	0
284	20230714	154200	1534030600	52600	52600	52600	52600	0
285	20230714	154100	1534030600	52600	52600	52600	52600	0
286	20230714	154000	1534030600	52600	52600	52600	52600	0
287	20230714	153900	1534030600	52600	52600	52600	52600	0
288	20230714	153800	1534030600	52600	52600	52600	52600	0
289	20230714	153700	1534030600	52600	52600	52600	52600	0
290	20230714	153600	1534030600	52600	52600	52600	52600	0
291	20230714	153500	1534030600	52600	52600	52600	52600	0
292	20230714	153400	1534030600	52600	52600	52600	52600	0
293	20230714	153300	1534030600	52600	52600	52600	52600	0
294	20230714	153200	1534030600	52600	52600	52600	52600	0
295	20230714	153100	1534030600	52600	52600	52600	52600	0
296	20230714	153000	1534030600	52600	52600	52600	52600	1021
297	20230714	152900	1480326000	52600	52600	52600	52600	0
298	20230714	152800	1480326000	52600	52600	52600	52600	0
299	20230714	152700	1480326000	52600	52600	52600	52600	0
300	20230714	152600	1480326000	52600	52600	52600	52600	0
301	20230714	152500	1480326000	52600	52600	52600	52600	0
302	20230714	152400	1480326000	52600	52600	52600	52600	0
303	20230714	152300	1480326000	52600	52600	52600	52600	0
304	20230714	152200	1480326000	52600	52600	52600	52600	0
305	20230714	152100	1480326000	52600	52600	52600	52600	0
306	20230714	152000	1480326000	52600	52600	52600	52600	0
307	20230714	151900	1480326000	52600	52500	52600	52500	125
308	20230714	151800	1473754500	52600	52500	52600	52500	40
309	20230714	151700	1471653700	52600	52500	52600	52500	47
310	20230714	151600	1469185800	52500	52500	52500	52500	18
311	20230714	151500	1468240800	52500	52600	52600	52500	49
312	20230714	151400	1465667300	52500	52500	52600	52500	29
313	20230714	151300	1464144600	52600	52500	52600	52500	17
314	20230714	151200	1463251600	52500	52600	52600	52500	24
315	20230714	151100	1461991500	52600	52600	52600	52600	0
316	20230714	151000	1461991500	52600	52500	52600	52500	200
317	20230714	150900	1451487200	52500	52500	52500	52400	63
318	20230714	150800	1448180500	52500	52600	52600	52500	936
319	20230714	150700	1398971500	52700	52700	52700	52700	1
320	20230714	150600	1398918800	52600	52700	52700	52600	16
321	20230714	150500	1398076400	52700	52700	52700	52700	9
322	20230714	150400	1397602100	52700	52700	52700	52700	50
323	20230714	150300	1394967100	52700	52600	52700	52600	245
324	20230714	150200	1382056300	52600	52600	52700	52600	32
325	20230714	150100	1380373000	52700	52600	52700	52600	16
326	20230714	150000	1379531200	52700	52700	52700	52600	84
327	20230714	145900	1375105900	52600	52700	52700	52600	61
328	20230714	145800	1371892000	52600	52600	52600	52600	14
329	20230714	145700	1371155600	52600	52700	52700	52600	24
330	20230714	145600	1369892400	52600	52600	52600	52600	23
331	20230714	145500	1368682600	52600	52600	52600	52600	15
332	20230714	145400	1367893600	52600	52600	52600	52600	19
333	20230714	145300	1366894200	52700	52700	52700	52600	153
334	20230714	145200	1358833700	52700	52700	52700	52700	1
335	20230714	145100	1358781000	52700	52700	52700	52600	56
336	20230714	145000	1355831000	52700	52600	52700	52600	16
337	20230714	144900	1354988600	52600	52600	52600	52600	13
338	20230714	144800	1354304800	52700	52700	52700	52700	46
339	20230714	144700	1351880600	52600	52600	52700	52600	14
340	20230714	144600	1351143800	52600	52600	52600	52600	0
341	20230714	144500	1351143800	52600	52600	52600	52600	1
342	20230714	144400	1351091200	52600	52700	52700	52600	91
343	20230714	144300	1346304300	52600	52700	52700	52600	30
344	20230714	144200	1344724000	52700	52700	52700	52700	25
345	20230714	144100	1343406500	52600	52600	52600	52600	0
346	20230714	144000	1343406500	52600	52700	52700	52600	62
347	20230714	143900	1340139900	52600	52600	52600	52600	103
348	20230714	143800	1334722100	52700	52600	52700	52600	18
349	20230714	143700	1333774900	52600	52700	52700	52600	16
350	20230714	143600	1332932400	52600	52600	52600	52600	0
351	20230714	143500	1332932400	52600	52600	52600	52600	16
352	20230714	143400	1332090800	52700	52600	52700	52600	27
353	20230714	143300	1330669800	52600	52600	52600	52600	12
354	20230714	143200	1330038600	52600	52600	52700	52600	91
355	20230714	143100	1325251500	52700	52600	52700	52600	16
356	20230714	143000	1324409100	52600	52600	52600	52600	16
357	20230714	142900	1323567500	52700	52700	52700	52600	22
358	20230714	142800	1322409400	52600	52600	52600	52600	14
359	20230714	142700	1321673000	52600	52700	52700	52600	38
360	20230714	142600	1319673000	52700	52700	52700	52600	33
361	20230714	142500	1317935800	52700	52700	52700	52700	0
362	20230714	142400	1317935800	52700	52700	52700	52600	26
363	20230714	142300	1316567700	52700	52700	52700	52700	5
364	20230714	142200	1316304200	52600	52600	52600	52600	0
365	20230714	142100	1316304200	52600	52600	52600	52600	8
366	20230714	142000	1315883400	52600	52600	52600	52600	0
367	20230714	141900	1315883400	52600	52600	52600	52600	0
368	20230714	141800	1315883400	52600	52600	52600	52600	8
369	20230714	141700	1315462600	52700	52700	52700	52700	4
370	20230714	141600	1315251800	52700	52800	52800	52700	31
371	20230714	141500	1313616000	52700	52800	52800	52700	103
372	20230714	141400	1308182200	52800	52800	52800	52800	0
373	20230714	141300	1308182200	52800	52800	52800	52800	0
374	20230714	141200	1308182200	52800	52800	52800	52800	17
375	20230714	141100	1307284600	52800	52800	52800	52800	36
376	20230714	141000	1305383800	52900	52800	52900	52800	300
377	20230714	140900	1289523700	52700	52800	52800	52700	259
378	20230714	140800	1275852400	52800	52700	52800	52700	10
379	20230714	140700	1275325100	52800	52800	52800	52800	3
380	20230714	140600	1275166700	52700	52700	52700	52700	1
381	20230714	140500	1275114000	52800	52800	52800	52800	24
382	20230714	140400	1273846800	52800	52800	52800	52800	0
383	20230714	140300	1273846800	52800	52800	52800	52800	0
384	20230714	140200	1273846800	52800	52600	52800	52600	384
385	20230714	140100	1253589500	52600	52600	52600	52600	13
386	20230714	140000	1252905700	52600	52600	52600	52600	2
387	20230714	135900	1252800500	52600	52600	52600	52600	14
388	20230714	135800	1252064100	52600	52600	52600	52600	7
389	20230714	135700	1251695900	52600	52600	52600	52600	19
390	20230714	135600	1250696500	52600	52600	52600	52600	14
391	20230714	135500	1249960100	52600	52600	52600	52600	27
392	20230714	135400	1248539900	52700	52700	52700	52700	4
393	20230714	135300	1248329100	52700	52700	52700	52700	0
394	20230714	135200	1248329100	52700	52700	52700	52700	19
395	20230714	135100	1247327800	52700	52700	52700	52700	1
396	20230714	135000	1247275100	52700	52700	52700	52700	63
397	20230714	134900	1243955000	52700	52700	52700	52700	7
398	20230714	134800	1243586100	52700	52700	52700	52700	93
399	20230714	134700	1238685000	52700	52700	52700	52700	4
400	20230714	134600	1238474200	52600	52500	52600	52500	96
401	20230714	134500	1233425400	52500	52500	52500	52500	20
402	20230714	134400	1232375400	52500	52500	52500	52500	13
403	20230714	134300	1231692900	52500	52500	52500	52500	0
404	20230714	134200	1231692900	52500	52600	52600	52500	103
405	20230714	134100	1226277300	52500	52500	52500	52500	0
406	20230714	134000	1226277300	52500	52500	52500	52500	26
407	20230714	133900	1224912300	52500	52500	52500	52400	153
408	20230714	133800	1216881800	52400	52400	52400	52400	0
409	20230714	133700	1216881800	52400	52500	52500	52400	473
410	20230714	133600	1192050600	52500	52600	52600	52500	47
411	20230714	133500	1189579200	52600	52600	52600	52600	17
412	20230714	133400	1188685000	52600	52700	52700	52600	15
413	20230714	133300	1187895800	52600	52600	52600	52600	21
414	20230714	133200	1186791200	52600	52600	52600	52600	0
415	20230714	133100	1186791200	52600	52600	52600	52600	17
416	20230714	133000	1185897000	52600	52600	52600	52600	27
417	20230714	132900	1184476800	52700	52700	52800	52700	21
418	20230714	132800	1183370000	52700	52700	52700	52700	0
419	20230714	132700	1183370000	52700	52600	52700	52600	322
420	20230714	132600	1166420800	52500	52600	52600	52500	25
421	20230714	132500	1165106600	52600	52600	52600	52600	0
422	20230714	132400	1165106600	52600	52600	52600	52600	52
423	20230714	132300	1162371400	52600	52700	52700	52600	8
424	20230714	132200	1161950500	52600	52700	52700	52600	27
425	20230714	132100	1160529600	52700	52700	52700	52700	10
426	20230714	132000	1160002600	52600	52600	52600	52600	26
427	20230714	131900	1158635000	52700	52700	52700	52700	8
428	20230714	131800	1158213400	52700	52600	52700	52600	16
429	20230714	131700	1157371700	52600	52600	52600	52600	21
430	20230714	131600	1156267100	52600	52600	52600	52600	0
431	20230714	131500	1156267100	52600	52500	52600	52500	209
432	20230714	131400	1145274800	52600	52500	52600	52500	35
433	20230714	131300	1143434500	52500	52500	52500	52500	12
434	20230714	131200	1142804500	52500	52500	52600	52500	55
435	20230714	131100	1139916900	52600	52500	52600	52500	15
436	20230714	131000	1139129200	52500	52500	52500	52500	7
437	20230714	130900	1138761700	52500	52500	52500	52500	12
438	20230714	130800	1138131700	52500	52500	52500	52500	16
439	20230714	130700	1137291700	52600	52600	52600	52600	190
440	20230714	130600	1127297700	52600	52600	52600	52600	13
441	20230714	130500	1126613900	52600	52700	52700	52600	62
442	20230714	130400	1123352600	52600	52600	52600	52600	7
443	20230714	130300	1122984400	52600	52700	52700	52600	29
444	20230714	130200	1121457200	52700	52600	52700	52600	13
445	20230714	130100	1120773300	52600	52600	52600	52600	8
446	20230714	130000	1120352500	52600	52600	52700	52600	36
447	20230714	125900	1118458000	52600	52600	52600	52600	15
448	20230714	125800	1117669000	52600	52600	52600	52600	7
449	20230714	125700	1117300800	52700	52600	52700	52600	27
450	20230714	125600	1115879800	52700	52600	52700	52600	14
451	20230714	125500	1115143100	52600	52600	52600	52600	0
452	20230714	125400	1115143100	52600	52700	52700	52600	20
453	20230714	125300	1114091000	52700	52600	52700	52600	13
454	20230714	125200	1113407100	52600	52600	52600	52600	0
455	20230714	125100	1113407100	52600	52700	52700	52600	26
456	20230714	125000	1112038100	52700	52700	52700	52700	25
457	20230714	124900	1110720600	52700	52700	52700	52700	0
458	20230714	124800	1110720600	52700	52600	52700	52600	36
459	20230714	124700	1108824100	52600	52600	52600	52600	11
460	20230714	124600	1108245500	52700	52600	52700	52600	27
461	20230714	124500	1106823700	52600	52600	52700	52600	10
462	20230714	124400	1106297600	52600	52600	52600	52600	206
463	20230714	124300	1095462000	52700	52700	52700	52700	0
464	20230714	124200	1095462000	52700	52700	52700	52700	3
465	20230714	124100	1095303900	52700	52700	52700	52700	0
466	20230714	124000	1095303900	52700	52800	52800	52600	48
467	20230714	123900	1092776100	52700	52700	52700	52700	15
468	20230714	123800	1091985600	52700	52700	52700	52700	7
469	20230714	123700	1091616700	52700	52700	52700	52700	0
470	20230714	123600	1091616700	52700	52700	52700	52700	1
471	20230714	123500	1091564000	52700	52800	52800	52600	27
472	20230714	123400	1090143000	52700	52700	52700	52700	0
473	20230714	123300	1090143000	52700	52600	52700	52600	162
474	20230714	123200	1081615700	52500	52600	52600	52500	124
475	20230714	123100	1075095100	52600	52600	52600	52600	21
476	20230714	123000	1073990500	52700	52700	52700	52700	8
477	20230714	122900	1073568900	52600	52600	52600	52600	18
478	20230714	122800	1072622100	52600	52600	52600	52600	0
479	20230714	122700	1072622100	52600	52700	52700	52600	24
480	20230714	122600	1071358900	52600	52600	52600	52600	0
481	20230714	122500	1071358900	52600	52600	52600	52600	26
482	20230714	122400	1069991300	52700	52700	52700	52700	0
483	20230714	122300	1069991300	52700	52700	52700	52700	55
484	20230714	122200	1067092800	52700	52700	52700	52700	74
485	20230714	122100	1063193000	52700	52700	52700	52700	0
486	20230714	122000	1063193000	52700	52700	52700	52700	19
487	20230714	121900	1062191700	52700	52800	52800	52700	13
488	20230714	121800	1061506000	52700	52700	52700	52700	11
489	20230714	121700	1060926300	52700	52800	52800	52700	8
490	20230714	121600	1060504000	52700	52800	52800	52700	11
491	20230714	121500	1059923900	52800	52800	52800	52800	0
492	20230714	121400	1059923900	52800	52800	52800	52800	11
493	20230714	121300	1059343100	52700	52700	52700	52700	8
494	20230714	121200	1058921500	52800	52800	52800	52800	7
495	20230714	121100	1058551900	52700	52700	52700	52700	120
496	20230714	121000	1052227900	52700	52700	52700	52700	4
497	20230714	120900	1052017100	52600	52700	52700	52600	15
498	20230714	120800	1051227300	52600	52600	52600	52600	18
499	20230714	120700	1050280500	52600	52600	52600	52600	16
500	20230714	120600	1049438900	52600	52600	52600	52600	26
501	20230714	120500	1048071300	52600	52600	52600	52600	14
502	20230714	120400	1047334900	52600	52600	52600	52600	58
503	20230714	120300	1044284100	52600	52600	52600	52600	30
504	20230714	120200	1042706100	52600	52600	52600	52600	0
505	20230714	120100	1042706100	52600	52600	52600	52600	40
506	20230714	120000	1040602100	52500	52500	52500	52500	14
507	20230714	115900	1039867100	52500	52500	52600	52500	34
508	20230714	115800	1038081300	52600	52600	52600	52600	1
509	20230714	115700	1038028700	52600	52500	52600	52500	42
510	20230714	115600	1035822400	52500	52600	52600	52500	20
511	20230714	115500	1034772300	52600	52700	52700	52600	161
512	20230714	115400	1026303600	52600	52700	52700	52600	8
513	20230714	115300	1025882200	52600	52600	52600	52600	26
514	20230714	115200	1024514600	52600	52600	52600	52600	132
515	20230714	115100	1017571400	52500	52600	52600	52500	127
516	20230714	115000	1010892900	52600	52600	52600	52600	8
517	20230714	114900	1010472100	52600	52600	52600	52600	27
518	20230714	114800	1009051900	52600	52600	52600	52600	1
519	20230714	114700	1008999300	52600	52600	52700	52600	29
520	20230714	114600	1007473300	52600	52700	52700	52600	3
521	20230714	114500	1007315400	52600	52500	52600	52500	56
522	20230714	114400	1004372200	52500	52500	52600	52500	27
523	20230714	114300	1002954200	52600	52500	52600	52500	17
524	20230714	114200	1002060100	52400	52500	52500	52400	22
525	20230714	114100	1000906800	52500	52500	52500	52400	153
526	20230714	114000	992874500	52400	52400	52500	52400	61
527	20230714	113900	989673800	52400	52400	52400	52400	52
528	20230714	113800	986949000	52400	52400	52400	52400	22
529	20230714	113700	985796200	52500	52500	52600	52400	40
530	20230714	113600	983696200	52500	52500	52500	52500	54
531	20230714	113500	980861200	52600	52500	52600	52500	27
532	20230714	113400	979443100	52500	52600	52600	52500	111
533	20230714	113300	973605300	52600	52600	52600	52600	17
534	20230714	113200	972711100	52600	52600	52700	52600	23
535	20230714	113100	971500600	52700	52600	52700	52600	16
536	20230714	113000	970658500	52600	52600	52600	52600	5
537	20230714	112900	970395500	52700	52600	52700	52600	9
538	20230714	112800	969921400	52600	52600	52600	52600	9
539	20230714	112700	969448000	52700	52600	52700	52600	14
540	20230714	112600	968710300	52600	52600	52700	52600	5
541	20230714	112500	968447200	52600	52600	52600	52600	4
542	20230714	112400	968236800	52600	52700	52700	52600	48
543	20230714	112300	965708300	52700	52700	52800	52700	26
544	20230714	112200	964337300	52700	52700	52700	52700	14
545	20230714	112100	963599500	52700	52800	52800	52700	31
546	20230714	112000	961963400	52700	52800	52800	52700	28
547	20230714	111900	960487000	52700	52700	52700	52700	8
548	20230714	111800	960065400	52800	52700	52800	52700	82
549	20230714	111700	955742600	52700	52700	52700	52700	12
550	20230714	111600	955110200	52700	52600	52700	52600	37
551	20230714	111500	953163900	52700	52700	52700	52600	128
552	20230714	111400	946419300	52800	52700	52800	52700	173
553	20230714	111300	937289100	52700	52600	52700	52600	228
554	20230714	111200	925274500	52600	52600	52600	52600	230
555	20230714	111100	913176500	52500	52500	52500	52500	236
556	20230714	111000	900786500	52400	52500	52500	52400	6
557	20230714	110900	900471600	52500	52400	52500	52400	3
558	20230714	110800	900314300	52400	52400	52500	52400	35
559	20230714	110700	898478100	52400	52400	52400	52400	21
560	20230714	110600	897377700	52400	52400	52400	52400	3
561	20230714	110500	897220500	52400	52500	52500	52400	15
562	20230714	110400	896433700	52400	52500	52500	52400	3
563	20230714	110300	896276300	52400	52200	52400	52200	536
564	20230714	110200	868218600	52100	52100	52200	52100	33
565	20230714	110100	866496200	52200	52100	52200	52100	11
566	20230714	110000	865922200	52300	52100	52300	52100	60
567	20230714	105900	862794600	52100	52100	52100	52100	10
568	20230714	105800	862273600	52200	52100	52200	52100	21
569	20230714	105700	861179400	52100	52100	52200	52100	475
570	20230714	105600	836423000	52100	52200	52200	52100	14
571	20230714	105500	835693400	52100	52100	52200	52100	558
572	20230714	105400	806619900	52100	52200	52200	52100	285
573	20230714	105300	791759400	52200	52200	52300	52200	194
574	20230714	105200	781632400	52100	52200	52200	52100	42
575	20230714	105100	779443200	52100	52200	52200	52100	17
576	20230714	105000	778557200	52200	52200	52200	52200	52
577	20230714	104900	775842800	52200	52100	52200	52100	40
578	20230714	104800	773754900	52200	52200	52200	52200	44
579	20230714	104700	771458100	52100	52100	52200	52100	520
580	20230714	104600	744361000	52100	52100	52100	52100	4
581	20230714	104500	744152600	52200	52200	52200	52100	255
582	20230714	104400	730848900	52200	52200	52200	52200	47
583	20230714	104300	728395500	52200	52200	52200	52200	156
584	20230714	104200	720252300	52100	52100	52100	52100	576
585	20230714	104100	690242700	52100	52200	52200	52100	57
586	20230714	104000	687267400	52200	52000	52200	52000	72
587	20230714	103900	683516500	52000	52000	52100	52000	4
588	20230714	103800	683308400	52100	52100	52100	52000	201
589	20230714	103700	672852800	52000	52200	52200	52000	427
590	20230714	103600	650602400	52100	52200	52200	52100	165
591	20230714	103500	641990200	52200	52100	52200	52100	163
592	20230714	103400	633483600	52100	52100	52100	52100	0
593	20230714	103300	633483600	52100	52100	52200	52100	16
594	20230714	103200	632649600	52100	52100	52100	52100	0
595	20230714	103100	632649600	52100	52200	52200	52100	8
596	20230714	103000	632232300	52200	52200	52200	52200	14
597	20230714	102900	631501500	52100	52300	52300	52100	20
598	20230714	102800	630458700	52200	52200	52200	52100	44
599	20230714	102700	628164400	52200	52200	52300	52200	50
600	20230714	102600	625552900	52300	52200	52300	52200	19
601	20230714	102500	624559400	52200	52300	52300	52200	18
602	20230714	102400	623618300	52100	52200	52200	52100	78
603	20230714	102300	619546900	52100	52100	52200	52100	32
604	20230714	102200	617878200	52100	52100	52200	52100	28
605	20230714	102100	616417900	52100	52100	52100	52000	74
606	20230714	102000	612562700	52000	52100	52100	52000	24
607	20230714	101900	611313200	52100	52000	52100	52000	21
608	20230714	101800	610219300	52100	52000	52100	52000	168
609	20230714	101700	601481800	52000	52200	52200	52000	116
610	20230714	101600	595433700	52300	52300	52400	52300	122
611	20230714	101500	589051600	52200	52200	52200	52100	73
612	20230714	101400	585241100	52200	52300	52300	52200	26
613	20230714	101300	583882300	52100	52000	52100	52000	251
614	20230714	101200	570805400	52100	52100	52100	52000	49
615	20230714	101100	568252600	52100	52000	52200	52000	204
616	20230714	101000	557614600	52000	52100	52100	52000	154
617	20230714	100900	549592700	52000	52100	52100	52000	33
618	20230714	100800	547874900	52000	52100	52100	52000	3
619	20230714	100700	547718700	52100	52000	52100	52000	238
620	20230714	100600	535321800	52100	52000	52100	52000	32
621	20230714	100500	533656000	52100	52000	52100	52000	62
622	20230714	100400	530425900	52000	52100	52100	52000	410
623	20230714	100300	509068800	52100	52200	52200	52100	409
624	20230714	100200	487758200	52100	52200	52200	52100	57
625	20230714	100100	484783000	52200	52100	52200	52100	30
626	20230714	100000	483218100	52100	52100	52200	52100	22
627	20230714	095900	482070400	52100	52200	52300	52100	328
628	20230714	095800	464947400	52100	52100	52200	52100	26
629	20230714	095700	463591100	52100	52100	52100	52100	4
630	20230714	095600	463382700	52200	52300	52300	52200	254
631	20230714	095500	450123800	52300	52300	52300	52200	21
632	20230714	095400	449025700	52300	52500	52500	52300	36
633	20230714	095300	447140200	52300	52500	52500	52300	24
634	20230714	095200	445881000	52500	52600	52600	52400	63
635	20230714	095100	442575400	52600	52500	52600	52500	71
636	20230714	095000	438846700	52500	52400	52500	52400	29
637	20230714	094900	437324400	52600	52300	52600	52300	267
638	20230714	094800	423328000	52400	52400	52400	52400	27
639	20230714	094700	421913200	52300	52300	52400	52200	30
640	20230714	094600	420341600	52400	52200	52400	52200	39
641	20230714	094500	418303000	52300	52100	52300	52100	62
642	20230714	094400	415062100	52300	52100	52300	52000	429
643	20230714	094300	392680300	52100	52000	52100	52000	46
644	20230714	094200	390285600	52000	52100	52100	52000	1006
645	20230714	094100	337878700	52100	52300	52300	52100	64
646	20230714	094000	334541300	52200	52200	52200	52100	567
647	20230714	093900	304948900	52200	52300	52300	52100	332
648	20230714	093800	287618400	52400	52300	52400	52200	186
649	20230714	093700	277891000	52300	52300	52400	52300	67
650	20230714	093600	274385300	52300	52300	52400	52300	38
651	20230714	093500	272396200	52300	52400	52400	52300	18
652	20230714	093400	271454700	52400	52300	52400	52300	242
653	20230714	093300	258796500	52400	52300	52400	52300	22
654	20230714	093200	257643800	52400	52300	52400	52300	40
655	20230714	093100	255550100	52400	52400	52400	52300	22
656	20230714	093000	254397500	52300	52300	52400	52300	102
657	20230714	092900	249060500	52300	52300	52300	52300	154
658	20230714	092800	241006300	52300	52300	52300	52300	23
659	20230714	092700	239803400	52300	52400	52400	52300	12
660	20230714	092600	239174700	52400	52400	52400	52400	23
661	20230714	092500	237969500	52300	52300	52400	52300	7
662	20230714	092400	237603200	52300	52300	52300	52300	1
663	20230714	092300	237550900	52400	52300	52400	52300	23
664	20230714	092200	236347900	52300	52300	52400	52300	35
665	20230714	092100	234514400	52300	52300	52300	52200	96
666	20230714	092000	229493700	52300	52300	52300	52100	126
667	20230714	091900	222904100	52200	52400	52400	52200	2444
668	20230714	091800	95318400	52400	52400	52400	52400	41
669	20230714	091700	93170000	52500	52600	52600	52500	516
670	20230714	091600	66072100	52600	52600	52600	52600	9
671	20230714	091500	65598700	52700	52700	52800	52700	115
672	20230714	091400	59534200	52700	52700	52700	52700	7
673	20230714	091300	59165300	52800	52800	52800	52800	27
674	20230714	091200	57739700	52800	52800	52800	52800	37
675	20230714	091100	55786100	52800	52700	52800	52700	3
676	20230714	091000	55627800	52800	52800	52800	52800	4
677	20230714	090900	55416600	52700	52700	52700	52700	12
678	20230714	090800	54784200	52800	52600	52800	52600	55
679	20230714	090700	51884600	52600	52600	52700	52600	21
680	20230714	090600	50778800	52600	52900	52900	52600	546
681	20230714	090500	21980000	52900	52900	52900	52900	45
682	20230714	090400	19599500	53000	53000	53000	53000	19
683	20230714	090300	18592500	53000	53000	53000	52900	12
684	20230714	090200	17956600	52900	52900	52900	52900	0
685	20230714	090100	17956600	52900	52900	52900	52900	28
686	20230714	090000	16475400	52900	52800	52900	52700	312