KissMeData/268280/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202900	640162400	160100	160100	160100	160100	246
3	20230707	202800	640162400	160100	160100	160100	160100	0
4	20230707	202700	640162400	160100	160100	160100	160100	0
5	20230707	202600	640162400	160100	160100	160100	160100	0
6	20230707	202500	640162400	160100	160100	160100	160100	0
7	20230707	202400	640162400	160100	160100	160100	160100	0
8	20230707	202300	640162400	160100	160100	160100	160100	0
9	20230707	202200	640162400	160100	160100	160100	160100	0
10	20230707	202100	640162400	160100	160100	160100	160100	0
11	20230707	202000	640162400	160100	160100	160100	160100	0
12	20230707	201900	640162400	160100	160100	160100	160100	0
13	20230707	201800	640162400	160100	160100	160100	160100	0
14	20230707	201700	640162400	160100	160100	160100	160100	0
15	20230707	201600	640162400	160100	160100	160100	160100	0
16	20230707	201500	640162400	160100	160100	160100	160100	0
17	20230707	201400	640162400	160100	160100	160100	160100	0
18	20230707	201300	640162400	160100	160100	160100	160100	0
19	20230707	201200	640162400	160100	160100	160100	160100	0
20	20230707	201100	640162400	160100	160100	160100	160100	0
21	20230707	201000	640162400	160100	160100	160100	160100	0
22	20230707	200900	640162400	160100	160100	160100	160100	0
23	20230707	200800	640162400	160100	160100	160100	160100	0
24	20230707	200700	640162400	160100	160100	160100	160100	0
25	20230707	200600	640162400	160100	160100	160100	160100	0
26	20230707	200500	640162400	160100	160100	160100	160100	0
27	20230707	200400	640162400	160100	160100	160100	160100	0
28	20230707	200300	640162400	160100	160100	160100	160100	0
29	20230707	200200	640162400	160100	160100	160100	160100	0
30	20230707	200100	640162400	160100	160100	160100	160100	0
31	20230707	200000	640162400	160100	160100	160100	160100	0
32	20230707	195900	640162400	160100	160100	160100	160100	246
33	20230707	195800	640162400	160100	160100	160100	160100	0
34	20230707	195700	640162400	160100	160100	160100	160100	0
35	20230707	195600	640162400	160100	160100	160100	160100	0
36	20230707	195500	640162400	160100	160100	160100	160100	0
37	20230707	195400	640162400	160100	160100	160100	160100	0
38	20230707	195300	640162400	160100	160100	160100	160100	0
39	20230707	195200	640162400	160100	160100	160100	160100	0
40	20230707	195100	640162400	160100	160100	160100	160100	0
41	20230707	195000	640162400	160100	160100	160100	160100	0
42	20230707	194900	640162400	160100	160100	160100	160100	0
43	20230707	194800	640162400	160100	160100	160100	160100	0
44	20230707	194700	640162400	160100	160100	160100	160100	0
45	20230707	194600	640162400	160100	160100	160100	160100	0
46	20230707	194500	640162400	160100	160100	160100	160100	0
47	20230707	194400	640162400	160100	160100	160100	160100	0
48	20230707	194300	640162400	160100	160100	160100	160100	0
49	20230707	194200	640162400	160100	160100	160100	160100	0
50	20230707	194100	640162400	160100	160100	160100	160100	0
51	20230707	194000	640162400	160100	160100	160100	160100	0
52	20230707	193900	640162400	160100	160100	160100	160100	0
53	20230707	193800	640162400	160100	160100	160100	160100	0
54	20230707	193700	640162400	160100	160100	160100	160100	0
55	20230707	193600	640162400	160100	160100	160100	160100	0
56	20230707	193500	640162400	160100	160100	160100	160100	0
57	20230707	193400	640162400	160100	160100	160100	160100	0
58	20230707	193300	640162400	160100	160100	160100	160100	0
59	20230707	193200	640162400	160100	160100	160100	160100	0
60	20230707	193100	640162400	160100	160100	160100	160100	0
61	20230707	193000	640162400	160100	160100	160100	160100	0
62	20230707	192900	640162400	160100	160100	160100	160100	246
63	20230707	192800	640162400	160100	160100	160100	160100	0
64	20230707	192700	640162400	160100	160100	160100	160100	0
65	20230707	192600	640162400	160100	160100	160100	160100	0
66	20230707	192500	640162400	160100	160100	160100	160100	0
67	20230707	192400	640162400	160100	160100	160100	160100	0
68	20230707	192300	640162400	160100	160100	160100	160100	0
69	20230707	192200	640162400	160100	160100	160100	160100	0
70	20230707	192100	640162400	160100	160100	160100	160100	0
71	20230707	192000	640162400	160100	160100	160100	160100	0
72	20230707	191900	640162400	160100	160100	160100	160100	0
73	20230707	191800	640162400	160100	160100	160100	160100	0
74	20230707	191700	640162400	160100	160100	160100	160100	0
75	20230707	191600	640162400	160100	160100	160100	160100	0
76	20230707	191500	640162400	160100	160100	160100	160100	0
77	20230707	191400	640162400	160100	160100	160100	160100	0
78	20230707	191300	640162400	160100	160100	160100	160100	0
79	20230707	191200	640162400	160100	160100	160100	160100	0
80	20230707	191100	640162400	160100	160100	160100	160100	0
81	20230707	191000	640162400	160100	160100	160100	160100	0
82	20230707	190900	640162400	160100	160100	160100	160100	0
83	20230707	190800	640162400	160100	160100	160100	160100	0
84	20230707	190700	640162400	160100	160100	160100	160100	0
85	20230707	190600	640162400	160100	160100	160100	160100	0
86	20230707	190500	640162400	160100	160100	160100	160100	0
87	20230707	190400	640162400	160100	160100	160100	160100	0
88	20230707	190300	640162400	160100	160100	160100	160100	0
89	20230707	190200	640162400	160100	160100	160100	160100	0
90	20230707	190100	640162400	160100	160100	160100	160100	0
91	20230707	190000	640162400	160100	160100	160100	160100	0
92	20230707	185900	640162400	160100	160100	160100	160100	246
93	20230707	185800	640162400	160100	160100	160100	160100	0
94	20230707	185700	640162400	160100	160100	160100	160100	0
95	20230707	185600	640162400	160100	160100	160100	160100	0
96	20230707	185500	640162400	160100	160100	160100	160100	0
97	20230707	185400	640162400	160100	160100	160100	160100	0
98	20230707	185300	640162400	160100	160100	160100	160100	0
99	20230707	185200	640162400	160100	160100	160100	160100	0
100	20230707	185100	640162400	160100	160100	160100	160100	0
101	20230707	185000	640162400	160100	160100	160100	160100	0
102	20230707	184900	640162400	160100	160100	160100	160100	0
103	20230707	184800	640162400	160100	160100	160100	160100	0
104	20230707	184700	640162400	160100	160100	160100	160100	0
105	20230707	184600	640162400	160100	160100	160100	160100	0
106	20230707	184500	640162400	160100	160100	160100	160100	0
107	20230707	184400	640162400	160100	160100	160100	160100	0
108	20230707	184300	640162400	160100	160100	160100	160100	0
109	20230707	184200	640162400	160100	160100	160100	160100	0
110	20230707	184100	640162400	160100	160100	160100	160100	0
111	20230707	184000	640162400	160100	160100	160100	160100	0
112	20230707	183900	640162400	160100	160100	160100	160100	0
113	20230707	183800	640162400	160100	160100	160100	160100	0
114	20230707	183700	640162400	160100	160100	160100	160100	0
115	20230707	183600	640162400	160100	160100	160100	160100	0
116	20230707	183500	640162400	160100	160100	160100	160100	0
117	20230707	183400	640162400	160100	160100	160100	160100	0
118	20230707	183300	640162400	160100	160100	160100	160100	0
119	20230707	183200	640162400	160100	160100	160100	160100	0
120	20230707	183100	640162400	160100	160100	160100	160100	0
121	20230707	183000	640162400	160100	160100	160100	160100	0
122	20230707	182900	640162400	160100	160100	160100	160100	246
123	20230707	182800	640162400	160100	160100	160100	160100	0
124	20230707	182700	640162400	160100	160100	160100	160100	0
125	20230707	182600	640162400	160100	160100	160100	160100	0
126	20230707	182500	640162400	160100	160100	160100	160100	0
127	20230707	182400	640162400	160100	160100	160100	160100	0
128	20230707	182300	640162400	160100	160100	160100	160100	0
129	20230707	182200	640162400	160100	160100	160100	160100	0
130	20230707	182100	640162400	160100	160100	160100	160100	0
131	20230707	182000	640162400	160100	160100	160100	160100	0
132	20230707	181900	640162400	160100	160100	160100	160100	0
133	20230707	181800	640162400	160100	160100	160100	160100	0
134	20230707	181700	640162400	160100	160100	160100	160100	0
135	20230707	181600	640162400	160100	160100	160100	160100	0
136	20230707	181500	640162400	160100	160100	160100	160100	0
137	20230707	181400	640162400	160100	160100	160100	160100	0
138	20230707	181300	640162400	160100	160100	160100	160100	0
139	20230707	181200	640162400	160100	160100	160100	160100	0
140	20230707	181100	640162400	160100	160100	160100	160100	0
141	20230707	181000	640162400	160100	160100	160100	160100	0
142	20230707	180900	640162400	160100	160100	160100	160100	0
143	20230707	180800	640162400	160100	160100	160100	160100	0
144	20230707	180700	640162400	160100	160100	160100	160100	0
145	20230707	180600	640162400	160100	160100	160100	160100	0
146	20230707	180500	640162400	160100	160100	160100	160100	0
147	20230707	180400	640162400	160100	160100	160100	160100	0
148	20230707	180300	640162400	160100	160100	160100	160100	0
149	20230707	180200	640162400	160100	160100	160100	160100	0
150	20230707	180100	640162400	160100	160100	160100	160100	0
151	20230707	180000	640162400	160100	160100	160100	160100	0
152	20230707	175900	640162400	160100	160100	160100	160100	246
153	20230707	175800	640162400	160100	160100	160100	160100	0
154	20230707	175700	640162400	160100	160100	160100	160100	0
155	20230707	175600	640162400	160100	160100	160100	160100	0
156	20230707	175500	640162400	160100	160100	160100	160100	0
157	20230707	175400	640162400	160100	160100	160100	160100	0
158	20230707	175300	640162400	160100	160100	160100	160100	0
159	20230707	175200	640162400	160100	160100	160100	160100	0
160	20230707	175100	640162400	160100	160100	160100	160100	0
161	20230707	175000	640162400	160100	160100	160100	160100	0
162	20230707	174900	640162400	160100	160100	160100	160100	0
163	20230707	174800	640162400	160100	160100	160100	160100	0
164	20230707	174700	640162400	160100	160100	160100	160100	0
165	20230707	174600	640162400	160100	160100	160100	160100	0
166	20230707	174500	640162400	160100	160100	160100	160100	0
167	20230707	174400	640162400	160100	160100	160100	160100	0
168	20230707	174300	640162400	160100	160100	160100	160100	0
169	20230707	174200	640162400	160100	160100	160100	160100	0
170	20230707	174100	640162400	160100	160100	160100	160100	0
171	20230707	174000	640162400	160100	160100	160100	160100	0
172	20230707	173900	640162400	160100	160100	160100	160100	0
173	20230707	173800	640162400	160100	160100	160100	160100	0
174	20230707	173700	640162400	160100	160100	160100	160100	0
175	20230707	173600	640162400	160100	160100	160100	160100	0
176	20230707	173500	640162400	160100	160100	160100	160100	0
177	20230707	173400	640162400	160100	160100	160100	160100	0
178	20230707	173300	640162400	160100	160100	160100	160100	0
179	20230707	173200	640162400	160100	160100	160100	160100	0
180	20230707	173100	640162400	160100	160100	160100	160100	0
181	20230707	173000	640162400	160100	160100	160100	160100	0
182	20230707	172900	640162400	160100	160100	160100	160100	246
183	20230707	172800	640162400	160100	160100	160100	160100	0
184	20230707	172700	640162400	160100	160100	160100	160100	0
185	20230707	172600	640162400	160100	160100	160100	160100	0
186	20230707	172500	640162400	160100	160100	160100	160100	0
187	20230707	172400	640162400	160100	160100	160100	160100	0
188	20230707	172300	640162400	160100	160100	160100	160100	0
189	20230707	172200	640162400	160100	160100	160100	160100	0
190	20230707	172100	640162400	160100	160100	160100	160100	0
191	20230707	172000	640162400	160100	160100	160100	160100	0
192	20230707	171900	640162400	160100	160100	160100	160100	0
193	20230707	171800	640162400	160100	160100	160100	160100	0
194	20230707	171700	640162400	160100	160100	160100	160100	0
195	20230707	171600	640162400	160100	160100	160100	160100	0
196	20230707	171500	640162400	160100	160100	160100	160100	0
197	20230707	171400	640162400	160100	160100	160100	160100	0
198	20230707	171300	640162400	160100	160100	160100	160100	0
199	20230707	171200	640162400	160100	160100	160100	160100	0
200	20230707	171100	640162400	160100	160100	160100	160100	0
201	20230707	171000	640162400	160100	160100	160100	160100	0
202	20230707	170900	640162400	160100	160100	160100	160100	0
203	20230707	170800	640162400	160100	160100	160100	160100	0
204	20230707	170700	640162400	160100	160100	160100	160100	0
205	20230707	170600	640162400	160100	160100	160100	160100	0
206	20230707	170500	640162400	160100	160100	160100	160100	0
207	20230707	170400	640162400	160100	160100	160100	160100	0
208	20230707	170300	640162400	160100	160100	160100	160100	0
209	20230707	170200	640162400	160100	160100	160100	160100	0
210	20230707	170100	640162400	160100	160100	160100	160100	0
211	20230707	170000	640162400	160100	160100	160100	160100	0
212	20230707	165900	640162400	160100	160100	160100	160100	246
213	20230707	165800	640162400	160100	160100	160100	160100	0
214	20230707	165700	640162400	160100	160100	160100	160100	0
215	20230707	165600	640162400	160100	160100	160100	160100	0
216	20230707	165500	640162400	160100	160100	160100	160100	0
217	20230707	165400	640162400	160100	160100	160100	160100	0
218	20230707	165300	640162400	160100	160100	160100	160100	0
219	20230707	165200	640162400	160100	160100	160100	160100	0
220	20230707	165100	640162400	160100	160100	160100	160100	0
221	20230707	165000	640162400	160100	160100	160100	160100	0
222	20230707	164900	640162400	160100	160100	160100	160100	0
223	20230707	164800	640162400	160100	160100	160100	160100	0
224	20230707	164700	640162400	160100	160100	160100	160100	0
225	20230707	164600	640162400	160100	160100	160100	160100	0
226	20230707	164500	640162400	160100	160100	160100	160100	0
227	20230707	164400	640162400	160100	160100	160100	160100	0
228	20230707	164300	640162400	160100	160100	160100	160100	0
229	20230707	164200	640162400	160100	160100	160100	160100	0
230	20230707	164100	640162400	160100	160100	160100	160100	0
231	20230707	164000	640162400	160100	160100	160100	160100	0
232	20230707	163900	640162400	160100	160100	160100	160100	0
233	20230707	163800	640162400	160100	160100	160100	160100	0
234	20230707	163700	640162400	160100	160100	160100	160100	0
235	20230707	163600	640162400	160100	160100	160100	160100	0
236	20230707	163500	640162400	160100	160100	160100	160100	0
237	20230707	163400	640162400	160100	160100	160100	160100	0
238	20230707	163300	640162400	160100	160100	160100	160100	0
239	20230707	163200	640162400	160100	160100	160100	160100	0
240	20230707	163100	640162400	160100	160100	160100	160100	0
241	20230707	163000	640162400	160100	160100	160100	160100	0
242	20230707	162900	640162400	160100	160100	160100	160100	246
243	20230707	162800	640162400	160100	160100	160100	160100	0
244	20230707	162700	640162400	160100	160100	160100	160100	0
245	20230707	162600	640162400	160100	160100	160100	160100	0
246	20230707	162500	640162400	160100	160100	160100	160100	0
247	20230707	162400	640162400	160100	160100	160100	160100	0
248	20230707	162300	640162400	160100	160100	160100	160100	0
249	20230707	162200	640162400	160100	160100	160100	160100	0
250	20230707	162100	640162400	160100	160100	160100	160100	0
251	20230707	162000	640162400	160100	160100	160100	160100	0
252	20230707	161900	640162400	160100	160100	160100	160100	0
253	20230707	161800	640162400	160100	160100	160100	160100	0
254	20230707	161700	640162400	160100	160100	160100	160100	0
255	20230707	161600	640162400	160100	160100	160100	160100	0
256	20230707	161500	640162400	160100	160100	160100	160100	0
257	20230707	161400	640162400	160100	160100	160100	160100	0
258	20230707	161300	640162400	160100	160100	160100	160100	0
259	20230707	161200	640162400	160100	160100	160100	160100	0
260	20230707	161100	640162400	160100	160100	160100	160100	0
261	20230707	161000	640162400	160100	160100	160100	160100	0
262	20230707	160900	640162400	160100	160100	160100	160100	0
263	20230707	160800	640162400	160100	160100	160100	160100	0
264	20230707	160700	640162400	160100	160100	160100	160100	0
265	20230707	160600	640162400	160100	160100	160100	160100	0
266	20230707	160500	640162400	160100	160100	160100	160100	0
267	20230707	160400	640162400	160100	160100	160100	160100	0
268	20230707	160300	640162400	160100	160100	160100	160100	0
269	20230707	160200	640162400	160100	160100	160100	160100	0
270	20230707	160100	640162400	160100	160100	160100	160100	0
271	20230707	160000	640162400	160100	160100	160100	160100	0
272	20230707	155900	640162400	160100	160100	160100	160100	246
273	20230707	155800	640162400	160100	160100	160100	160100	0
274	20230707	155700	640162400	160100	160100	160100	160100	0
275	20230707	155600	640162400	160100	160100	160100	160100	0
276	20230707	155500	640162400	160100	160100	160100	160100	0
277	20230707	155400	640162400	160100	160100	160100	160100	0
278	20230707	155300	640162400	160100	160100	160100	160100	0
279	20230707	155200	640162400	160100	160100	160100	160100	0
280	20230707	155100	640162400	160100	160100	160100	160100	0
281	20230707	155000	640162400	160100	160100	160100	160100	0
282	20230707	154900	640162400	160100	160100	160100	160100	0
283	20230707	154800	640162400	160100	160100	160100	160100	0
284	20230707	154700	640162400	160100	160100	160100	160100	0
285	20230707	154600	640162400	160100	160100	160100	160100	0
286	20230707	154500	640162400	160100	160100	160100	160100	0
287	20230707	154400	640162400	160100	160100	160100	160100	0
288	20230707	154300	640162400	160100	160100	160100	160100	0
289	20230707	154200	640162400	160100	160100	160100	160100	0
290	20230707	154100	640162400	160100	160100	160100	160100	0
291	20230707	154000	640162400	160100	160100	160100	160100	0
292	20230707	153900	640162400	160100	160100	160100	160100	0
293	20230707	153800	640162400	160100	160100	160100	160100	0
294	20230707	153700	640162400	160100	160100	160100	160100	0
295	20230707	153600	640162400	160100	160100	160100	160100	0
296	20230707	153500	640162400	160100	160100	160100	160100	0
297	20230707	153400	640162400	160100	160100	160100	160100	0
298	20230707	153300	640162400	160100	160100	160100	160100	0
299	20230707	153200	640162400	160100	160100	160100	160100	0
300	20230707	153100	640162400	160100	160100	160100	160100	0
301	20230707	153000	640162400	160100	160100	160100	160100	246
302	20230707	152900	600777800	157700	157700	157700	157700	0
303	20230707	152800	600777800	157700	157700	157700	157700	0
304	20230707	152700	600777800	157700	157700	157700	157700	0
305	20230707	152600	600777800	157700	157700	157700	157700	0
306	20230707	152500	600777800	157700	157700	157700	157700	0
307	20230707	152400	600777800	157700	157700	157700	157700	0
308	20230707	152300	600777800	157700	157700	157700	157700	0
309	20230707	152200	600777800	157700	157700	157700	157700	0
310	20230707	152100	600777800	157700	157700	157700	157700	0
311	20230707	152000	600777800	157700	157700	157700	157700	0
312	20230707	151900	600777800	157700	157700	157700	157700	1
313	20230707	151800	600620100	159900	159900	159900	159900	2
314	20230707	151700	600300300	158900	160000	160000	157000	52
315	20230707	151600	592124400	160000	157600	160000	157600	4
316	20230707	151500	591487200	160100	160200	160200	160100	6
317	20230707	151400	590526300	160200	160300	160300	160200	4
318	20230707	151300	589885400	160300	158400	160400	158400	6
319	20230707	151200	588925300	160400	160400	160400	160300	5
320	20230707	151100	588123400	160500	160400	160500	160400	4
321	20230707	151000	587481500	160500	160600	160600	160500	6
322	20230707	150900	586518200	160600	158400	160600	158400	7
323	20230707	150800	585401300	158400	158400	158400	158300	4
324	20230707	150700	584767800	157900	156200	157900	156200	6
325	20230707	150600	583826300	156100	156000	156100	156000	4
326	20230707	150500	583202200	155900	155700	155900	155700	5
327	20230707	150400	582423100	155700	155400	155700	155400	4
328	20230707	150300	581800900	155400	155400	155400	155400	2
329	20230707	150200	581490100	155400	155400	155400	155400	2
330	20230707	150100	581179300	155400	155400	155400	155400	2
331	20230707	150000	580868500	154100	154100	154100	154100	3
332	20230707	145900	580406200	155400	154100	155400	154100	3
333	20230707	145800	579942600	155300	154100	155300	154100	22
334	20230707	145700	576527600	155000	155000	155000	155000	0
335	20230707	145600	576527600	155000	155000	155000	155000	0
336	20230707	145500	576527600	155000	155000	155000	155000	1
337	20230707	145400	576372600	155000	155000	155000	155000	1
338	20230707	145300	576217600	154700	154700	154700	154700	0
339	20230707	145200	576217600	154700	154700	154700	154700	0
340	20230707	145100	576217600	154700	154700	154700	154700	0
341	20230707	145000	576217600	154700	154600	154700	154600	9
342	20230707	144900	574825500	154600	154600	154600	154600	0
343	20230707	144800	574825500	154600	154600	154600	154600	0
344	20230707	144700	574825500	154600	154600	154600	154600	1
345	20230707	144600	574670900	154400	154300	154400	154300	2
346	20230707	144500	574362200	153800	153800	153800	153800	0
347	20230707	144400	574362200	153800	153800	153800	153800	0
348	20230707	144300	574362200	153800	153800	153800	153800	1
349	20230707	144200	574208400	153700	153700	153700	153700	0
350	20230707	144100	574208400	153700	153700	153700	153700	0
351	20230707	144000	574208400	153700	153700	153700	153700	0
352	20230707	143900	574208400	153700	154700	154800	153700	32
353	20230707	143800	569273800	154500	154400	154500	154400	3
354	20230707	143700	568810500	153800	154200	154200	153800	103
355	20230707	143600	552928800	154500	154500	154500	154500	16
356	20230707	143500	550456800	155300	155300	155300	155300	0
357	20230707	143400	550456800	155300	155300	155300	155300	0
358	20230707	143300	550456800	155300	155300	155300	155300	0
359	20230707	143200	550456800	155300	155200	155300	155200	4
360	20230707	143100	549835800	155200	154500	155200	154500	37
361	20230707	143000	544118600	154500	155000	155000	154500	16
362	20230707	142900	541640200	155000	155000	155000	155000	0
363	20230707	142800	541640200	155000	155000	155000	155000	0
364	20230707	142700	541640200	155000	155000	155000	155000	0
365	20230707	142600	541640200	155000	155000	155000	155000	0
366	20230707	142500	541640200	155000	155000	155000	155000	0
367	20230707	142400	541640200	155000	155000	155000	155000	0
368	20230707	142300	541640200	155000	155000	155000	155000	0
369	20230707	142200	541640200	155000	155300	155300	155000	10
370	20230707	142100	540089600	155200	155200	155200	155200	0
371	20230707	142000	540089600	155200	155000	155200	155000	4
372	20230707	141900	539469400	155300	155300	155300	155300	0
373	20230707	141800	539469400	155300	155300	155300	155300	0
374	20230707	141700	539469400	155300	155300	155300	155300	0
375	20230707	141600	539469400	155300	155300	155300	155300	1
376	20230707	141500	539314100	155000	155000	155000	155000	0
377	20230707	141400	539314100	155000	155000	155000	155000	3
378	20230707	141300	538849100	155000	155000	155000	155000	0
379	20230707	141200	538849100	155000	155000	155000	155000	4
380	20230707	141100	538229100	155600	155600	155600	155600	121
381	20230707	141000	519401500	155600	155600	155600	155600	2
382	20230707	140900	519090300	155700	155700	155700	155700	0
383	20230707	140800	519090300	155700	155700	155700	155700	0
384	20230707	140700	519090300	155700	155700	155700	155700	0
385	20230707	140600	519090300	155700	155900	155900	155700	21
386	20230707	140500	515820300	157200	157200	157200	157200	0
387	20230707	140400	515820300	157200	157200	157200	157200	0
388	20230707	140300	515820300	157200	157200	157200	157200	0
389	20230707	140200	515820300	157200	157200	157200	157200	0
390	20230707	140100	515820300	157200	157000	157200	157000	3
391	20230707	140000	515349100	155900	155900	155900	155900	7
392	20230707	135900	514257800	157300	157300	157300	157300	0
393	20230707	135800	514257800	157300	157300	157300	157300	0
394	20230707	135700	514257800	157300	157300	157300	157300	0
395	20230707	135600	514257800	157300	157300	157300	157300	1
396	20230707	135500	514100500	155900	155900	155900	155900	0
397	20230707	135400	514100500	155900	155900	155900	155900	0
398	20230707	135300	514100500	155900	155900	155900	155900	0
399	20230707	135200	514100500	155900	155900	155900	155900	0
400	20230707	135100	514100500	155900	155900	155900	155900	0
401	20230707	135000	514100500	155900	155900	155900	155900	0
402	20230707	134900	514100500	155900	155900	155900	155900	0
403	20230707	134800	514100500	155900	155900	155900	155900	0
404	20230707	134700	514100500	155900	155900	155900	155900	0
405	20230707	134600	514100500	155900	155900	155900	155900	0
406	20230707	134500	514100500	155900	155900	155900	155900	0
407	20230707	134400	514100500	155900	155900	155900	155900	0
408	20230707	134300	514100500	155900	155900	155900	155900	20
409	20230707	134200	510982500	155700	155700	155700	155700	0
410	20230707	134100	510982500	155700	155700	155700	155700	0
411	20230707	134000	510982500	155700	155900	155900	155700	43
412	20230707	133900	504280800	155900	155900	155900	155900	0
413	20230707	133800	504280800	155900	155900	155900	155900	0
414	20230707	133700	504280800	155900	155900	155900	155900	0
415	20230707	133600	504280800	155900	155900	155900	155900	0
416	20230707	133500	504280800	155900	155900	155900	155900	6
417	20230707	133400	503345400	156300	156300	156300	156300	0
418	20230707	133300	503345400	156300	156300	156300	156300	0
419	20230707	133200	503345400	156300	156300	156300	156300	0
420	20230707	133100	503345400	156300	156300	156300	156300	10
421	20230707	133000	501782400	156400	156400	156400	156400	0
422	20230707	132900	501782400	156400	156400	156400	156400	0
423	20230707	132800	501782400	156400	156400	156400	156400	0
424	20230707	132700	501782400	156400	156400	156400	156400	0
425	20230707	132600	501782400	156400	156400	156400	156400	0
426	20230707	132500	501782400	156400	156400	156400	156400	0
427	20230707	132400	501782400	156400	156400	156400	156400	0
428	20230707	132300	501782400	156400	156400	156400	156400	0
429	20230707	132200	501782400	156400	156400	156400	156400	0
430	20230707	132100	501782400	156400	156400	156400	156400	0
431	20230707	132000	501782400	156400	156400	156400	156400	0
432	20230707	131900	501782400	156400	156400	156400	156400	0
433	20230707	131800	501782400	156400	156400	156400	156400	0
434	20230707	131700	501782400	156400	156400	156400	156400	0
435	20230707	131600	501782400	156400	156400	156400	156400	0
436	20230707	131500	501782400	156400	156400	156400	156400	0
437	20230707	131400	501782400	156400	156400	156400	156400	0
438	20230707	131300	501782400	156400	156400	156400	156400	1
439	20230707	131200	501626000	157400	157400	157400	157400	1
440	20230707	131100	501468600	157700	157700	157700	157700	0
441	20230707	131000	501468600	157700	157700	157700	157700	0
442	20230707	130900	501468600	157700	157700	157700	157700	0
443	20230707	130800	501468600	157700	157700	157700	157700	0
444	20230707	130700	501468600	157700	157700	157700	157700	0
445	20230707	130600	501468600	157700	157700	157700	157700	0
446	20230707	130500	501468600	157700	157700	157700	157700	0
447	20230707	130400	501468600	157700	157700	157700	157700	4
448	20230707	130300	500837800	157700	157700	157700	157700	0
449	20230707	130200	500837800	157700	157700	157700	157700	0
450	20230707	130100	500837800	157700	157700	157700	157700	0
451	20230707	130000	500837800	157700	157700	157700	157700	1
452	20230707	125900	500680100	157400	157400	157400	157400	0
453	20230707	125800	500680100	157400	157400	157400	157400	0
454	20230707	125700	500680100	157400	157400	157400	157400	0
455	20230707	125600	500680100	157400	157400	157400	157400	0
456	20230707	125500	500680100	157400	157400	157400	157400	0
457	20230707	125400	500680100	157400	157400	157400	157400	0
458	20230707	125300	500680100	157400	157400	157400	157400	0
459	20230707	125200	500680100	157400	157400	157400	157400	0
460	20230707	125100	500680100	157400	157400	157400	157400	0
461	20230707	125000	500680100	157400	157400	157400	157400	0
462	20230707	124900	500680100	157400	157400	157400	157400	0
463	20230707	124800	500680100	157400	157400	157400	157400	0
464	20230707	124700	500680100	157400	157400	157400	157400	0
465	20230707	124600	500680100	157400	157400	157400	157400	0
466	20230707	124500	500680100	157400	157400	157400	157400	0
467	20230707	124400	500680100	157400	157400	157400	157400	0
468	20230707	124300	500680100	157400	157400	157400	157400	0
469	20230707	124200	500680100	157400	157400	157400	157400	0
470	20230707	124100	500680100	157400	157400	157400	157400	0
471	20230707	124000	500680100	157400	157400	157400	157400	0
472	20230707	123900	500680100	157400	157400	157400	157400	0
473	20230707	123800	500680100	157400	157400	157400	157400	0
474	20230707	123700	500680100	157400	157400	157400	157400	1
475	20230707	123600	500522700	157400	157400	157400	157400	0
476	20230707	123500	500522700	157400	157400	157400	157400	0
477	20230707	123400	500522700	157400	157400	157400	157400	0
478	20230707	123300	500522700	157400	157400	157400	157400	0
479	20230707	123200	500522700	157400	157400	157400	157400	1
480	20230707	123100	500365300	156500	157300	157300	156500	12
481	20230707	123000	498485700	156700	156700	156700	156700	0
482	20230707	122900	498485700	156700	156700	156700	156700	0
483	20230707	122800	498485700	156700	156700	156700	156700	0
484	20230707	122700	498485700	156700	156700	156700	156700	0
485	20230707	122600	498485700	156700	156700	156700	156700	0
486	20230707	122500	498485700	156700	156700	156700	156700	0
487	20230707	122400	498485700	156700	156700	156700	156700	0
488	20230707	122300	498485700	156700	156700	156700	156700	0
489	20230707	122200	498485700	156700	156700	156700	156700	0
490	20230707	122100	498485700	156700	156700	156700	156700	0
491	20230707	122000	498485700	156700	156700	156700	156700	0
492	20230707	121900	498485700	156700	156700	156700	156700	1
493	20230707	121800	498329000	157300	157300	157300	157300	0
494	20230707	121700	498329000	157300	157300	157300	157300	0
495	20230707	121600	498329000	157300	157300	157300	157300	0
496	20230707	121500	498329000	157300	157300	157300	157300	0
497	20230707	121400	498329000	157300	157300	157300	157300	0
498	20230707	121300	498329000	157300	157300	157300	157300	0
499	20230707	121200	498329000	157300	157300	157300	157300	0
500	20230707	121100	498329000	157300	157300	157300	157300	0
501	20230707	121000	498329000	157300	157300	157300	157300	0
502	20230707	120900	498329000	157300	157300	157300	157300	0
503	20230707	120800	498329000	157300	157300	157300	157300	1
504	20230707	120700	498171700	156700	156700	156700	156700	0
505	20230707	120600	498171700	156700	156700	156700	156700	0
506	20230707	120500	498171700	156700	156700	156700	156700	0
507	20230707	120400	498171700	156700	156700	156700	156700	0
508	20230707	120300	498171700	156700	156700	156700	156700	0
509	20230707	120200	498171700	156700	156700	156700	156700	0
510	20230707	120100	498171700	156700	156700	156700	156700	0
511	20230707	120000	498171700	156700	156700	156700	156700	0
512	20230707	115900	498171700	156700	156700	156700	156700	0
513	20230707	115800	498171700	156700	156700	156700	156700	0
514	20230707	115700	498171700	156700	156700	156700	156700	0
515	20230707	115600	498171700	156700	156700	156700	156700	0
516	20230707	115500	498171700	156700	156700	156700	156700	0
517	20230707	115400	498171700	156700	156700	156700	156700	0
518	20230707	115300	498171700	156700	156700	156700	156700	0
519	20230707	115200	498171700	156700	156700	156700	156700	0
520	20230707	115100	498171700	156700	156700	156700	156700	0
521	20230707	115000	498171700	156700	156700	156700	156700	0
522	20230707	114900	498171700	156700	156700	156700	156700	0
523	20230707	114800	498171700	156700	156700	156700	156700	0
524	20230707	114700	498171700	156700	156700	156700	156700	0
525	20230707	114600	498171700	156700	156700	156700	156700	0
526	20230707	114500	498171700	156700	156700	156700	156700	0
527	20230707	114400	498171700	156700	156700	156700	156700	0
528	20230707	114300	498171700	156700	156700	156700	156700	0
529	20230707	114200	498171700	156700	156700	156700	156700	0
530	20230707	114100	498171700	156700	156700	156700	156700	0
531	20230707	114000	498171700	156700	156700	156700	156700	0
532	20230707	113900	498171700	156700	156700	156700	156700	0
533	20230707	113800	498171700	156700	156700	156700	156700	0
534	20230707	113700	498171700	156700	156700	156700	156700	0
535	20230707	113600	498171700	156700	156700	156700	156700	0
536	20230707	113500	498171700	156700	156700	156700	156700	0
537	20230707	113400	498171700	156700	156600	156700	156600	20
538	20230707	113300	495037800	156600	156600	156600	156600	0
539	20230707	113200	495037800	156600	156600	156600	156600	0
540	20230707	113100	495037800	156600	156600	156600	156600	0
541	20230707	113000	495037800	156600	156600	156600	156600	0
542	20230707	112900	495037800	156600	156600	156600	156600	1
543	20230707	112800	494881200	155700	155700	155700	155700	1
544	20230707	112700	494725500	156600	156600	156600	156600	0
545	20230707	112600	494725500	156600	155800	156600	155800	11
546	20230707	112500	493010900	155800	155800	155800	155800	2
547	20230707	112400	492699300	156100	156100	156100	156100	0
548	20230707	112300	492699300	156100	156100	156100	156100	0
549	20230707	112200	492699300	156100	156100	156100	156100	0
550	20230707	112100	492699300	156100	156100	156100	156100	8
551	20230707	112000	491450500	156100	156100	156100	156100	12
552	20230707	111900	489577300	156700	156700	156700	156700	0
553	20230707	111800	489577300	156700	156700	156700	156700	1
554	20230707	111700	489420600	156700	156700	156700	156700	0
555	20230707	111600	489420600	156700	156700	156700	156700	0
556	20230707	111500	489420600	156700	156700	156700	156700	0
557	20230707	111400	489420600	156700	156700	156700	156700	0
558	20230707	111300	489420600	156700	156700	156700	156700	0
559	20230707	111200	489420600	156700	156700	156700	156700	0
560	20230707	111100	489420600	156700	156700	156700	156700	0
561	20230707	111000	489420600	156700	156700	156700	156700	0
562	20230707	110900	489420600	156700	156700	156700	156700	0
563	20230707	110800	489420600	156700	156700	156700	156700	0
564	20230707	110700	489420600	156700	156700	156700	156700	0
565	20230707	110600	489420600	156700	156700	156700	156700	0
566	20230707	110500	489420600	156700	156100	156700	156100	5
567	20230707	110400	488638300	155600	156300	156300	155600	14
568	20230707	110300	486457100	156600	156700	156700	156600	12
569	20230707	110200	484576800	157400	157400	157400	157400	0
570	20230707	110100	484576800	157400	157400	157400	157400	0
571	20230707	110000	484576800	157400	157400	157400	157400	0
572	20230707	105900	484576800	157400	157400	157400	157400	0
573	20230707	105800	484576800	157400	157400	157400	157400	0
574	20230707	105700	484576800	157400	157400	157400	157400	0
575	20230707	105600	484576800	157400	157400	157400	157400	0
576	20230707	105500	484576800	157400	157400	157400	157400	0
577	20230707	105400	484576800	157400	157400	157400	157400	0
578	20230707	105300	484576800	157400	157400	157400	157400	0
579	20230707	105200	484576800	157400	157400	157400	157400	0
580	20230707	105100	484576800	157400	157400	157400	157400	1
581	20230707	105000	484419400	156700	156700	156700	156700	0
582	20230707	104900	484419400	156700	156700	156700	156700	0
583	20230707	104800	484419400	156700	156700	156700	156700	0
584	20230707	104700	484419400	156700	156700	156700	156700	9
585	20230707	104600	483009100	156900	157100	157100	156900	59
586	20230707	104500	473749100	157000	157000	157000	157000	0
587	20230707	104400	473749100	157000	157400	157400	157000	5
588	20230707	104300	472963100	157400	157400	157400	157400	0
589	20230707	104200	472963100	157400	157400	157400	157400	0
590	20230707	104100	472963100	157400	157400	157400	157400	0
591	20230707	104000	472963100	157400	157400	157400	157400	0
592	20230707	103900	472963100	157400	157400	157400	157400	0
593	20230707	103800	472963100	157400	157400	157400	157400	0
594	20230707	103700	472963100	157400	157400	157400	157400	0
595	20230707	103600	472963100	157400	157400	157400	157400	0
596	20230707	103500	472963100	157400	157400	157400	157400	0
597	20230707	103400	472963100	157400	157400	157400	157400	0
598	20230707	103300	472963100	157400	157400	157400	157400	0
599	20230707	103200	472963100	157400	157400	157400	157400	0
600	20230707	103100	472963100	157400	157400	157400	157400	0
601	20230707	103000	472963100	157400	157400	157400	157400	0
602	20230707	102900	472963100	157400	157400	157400	157400	0
603	20230707	102800	472963100	157400	157400	157400	157400	0
604	20230707	102700	472963100	157400	157400	157400	157400	3
605	20230707	102600	472490900	157400	157400	157400	157400	1
606	20230707	102500	472333500	157200	157200	157200	157200	0
607	20230707	102400	472333500	157200	157200	157200	157200	1
608	20230707	102300	472176300	157200	157200	157200	157200	0
609	20230707	102200	472176300	157200	157200	157200	157200	0
610	20230707	102100	472176300	157200	157200	157200	157200	1
611	20230707	102000	472019100	157600	157600	157600	157600	0
612	20230707	101900	472019100	157600	157600	157600	157600	0
613	20230707	101800	472019100	157600	157600	157600	157600	0
614	20230707	101700	472019100	157600	157600	157600	157600	0
615	20230707	101600	472019100	157600	157600	157600	157600	0
616	20230707	101500	472019100	157600	157600	157600	157600	0
617	20230707	101400	472019100	157600	157600	157600	157600	0
618	20230707	101300	472019100	157600	157600	157600	157600	6
619	20230707	101200	471073500	156500	156500	156500	156500	0
620	20230707	101100	471073500	156500	156500	156500	156500	0
621	20230707	101000	471073500	156500	156500	156500	156500	1
622	20230707	100900	470917000	156500	156600	156600	156400	10
623	20230707	100800	469352300	158600	158600	158600	158600	1
624	20230707	100700	469193700	157100	157100	157100	157100	0
625	20230707	100600	469193700	157100	157100	157100	157100	0
626	20230707	100500	469193700	157100	157100	157100	157100	1
627	20230707	100400	469036600	157500	157500	157500	157500	0
628	20230707	100300	469036600	157500	157500	157500	157500	0
629	20230707	100200	469036600	157500	157500	157500	157500	12
630	20230707	100100	467146600	157600	157600	157600	157600	0
631	20230707	100000	467146600	157600	159000	159000	157600	16
632	20230707	095900	464620200	159100	159100	159100	159100	1
633	20230707	095800	464461100	159100	160600	160600	159100	199
634	20230707	095700	432719200	160900	160900	160900	160900	0
635	20230707	095600	432719200	160900	160900	160900	160900	0
636	20230707	095500	432719200	160900	160900	160900	160900	0
637	20230707	095400	432719200	160900	160900	160900	160900	0
638	20230707	095300	432719200	160900	160900	160900	160900	1127
639	20230707	095200	251384900	160900	160900	160900	160900	1313
640	20230707	095100	40123200	161000	161000	161000	161000	0
641	20230707	095000	40123200	161000	161000	161000	161000	0
642	20230707	094900	40123200	161000	161000	161000	161000	0
643	20230707	094800	40123200	161000	161000	161000	161000	0
644	20230707	094700	40123200	161000	161000	161000	161000	3
645	20230707	094600	39640200	161000	161000	161000	161000	5
646	20230707	094500	38835200	161000	161000	161000	161000	0
647	20230707	094400	38835200	161000	161000	161000	161000	8
648	20230707	094300	37547200	161100	161100	161100	161100	2
649	20230707	094200	37225000	161100	161100	161100	161100	14
650	20230707	094100	34969600	161700	161700	161700	161700	0
651	20230707	094000	34969600	161700	161700	161700	161700	0
652	20230707	093900	34969600	161700	161700	161700	161700	0
653	20230707	093800	34969600	161700	161700	161700	161700	0
654	20230707	093700	34969600	161700	161700	161700	161700	0
655	20230707	093600	34969600	161700	161700	161700	161700	0
656	20230707	093500	34969600	161700	161700	161700	161700	0
657	20230707	093400	34969600	161700	161700	161700	161700	0
658	20230707	093300	34969600	161700	161700	161700	161700	0
659	20230707	093200	34969600	161700	161700	161700	161700	0
660	20230707	093100	34969600	161700	161700	161700	161700	0
661	20230707	093000	34969600	161700	161700	161700	161700	11
662	20230707	092900	33190900	161700	161700	161700	161700	0
663	20230707	092800	33190900	161700	161700	161700	161700	0
664	20230707	092700	33190900	161700	161700	161700	161700	5
665	20230707	092600	32382400	161700	161700	161700	161700	6
666	20230707	092500	31412200	161600	161600	161600	161600	0
667	20230707	092400	31412200	161600	161600	161600	161600	7
668	20230707	092300	30281000	161500	161500	161500	161500	1
669	20230707	092200	30119500	161500	161500	161500	161500	2
670	20230707	092100	29796500	161000	161000	161000	161000	0
671	20230707	092000	29796500	161000	161000	161000	161000	0
672	20230707	091900	29796500	161000	161000	161000	161000	0
673	20230707	091800	29796500	161000	161000	161000	161000	31
674	20230707	091700	24805500	161000	161600	161600	161000	53
675	20230707	091600	16271900	161600	161600	161600	161600	3
676	20230707	091500	15787100	161700	161700	161700	161700	0
677	20230707	091400	15787100	161700	161700	161700	161700	0
678	20230707	091300	15787100	161700	161700	161700	161700	0
679	20230707	091200	15787100	161700	161700	161700	161700	11
680	20230707	091100	14008400	161700	161700	161700	161700	0
681	20230707	091000	14008400	161700	161700	161700	161700	1
682	20230707	090900	13846700	161000	161000	161000	161000	0
683	20230707	090800	13846700	161000	161000	161000	161000	0
684	20230707	090700	13846700	161000	161000	161000	161000	0
685	20230707	090600	13846700	161000	161000	161000	161000	0
686	20230707	090500	13846700	161000	161000	161000	161000	0
687	20230707	090400	13846700	161000	161000	161000	161000	5
688	20230707	090300	13041700	160900	160900	160900	160900	0
689	20230707	090200	13041700	160900	160900	160900	160900	0
690	20230707	090100	13041700	160900	161000	161800	160900	52
691	20230707	090000	4669000	161000	161000	161000	161000	29