KissMeData/007540/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184500	750878100	53400	53400	53400	53400	744
3	20230721	184400	750878100	53400	53400	53400	53400	0
4	20230721	184300	750878100	53400	53400	53400	53400	0
5	20230721	184200	750878100	53400	53400	53400	53400	0
6	20230721	184100	750878100	53400	53400	53400	53400	0
7	20230721	184000	750878100	53400	53400	53400	53400	0
8	20230721	183900	750878100	53400	53400	53400	53400	0
9	20230721	183800	750878100	53400	53400	53400	53400	0
10	20230721	183700	750878100	53400	53400	53400	53400	0
11	20230721	183600	750878100	53400	53400	53400	53400	0
12	20230721	183500	750878100	53400	53400	53400	53400	0
13	20230721	183400	750878100	53400	53400	53400	53400	0
14	20230721	183300	750878100	53400	53400	53400	53400	0
15	20230721	183200	750878100	53400	53400	53400	53400	0
16	20230721	183100	750878100	53400	53400	53400	53400	0
17	20230721	183000	750878100	53400	53400	53400	53400	0
18	20230721	182900	750878100	53400	53400	53400	53400	0
19	20230721	182800	750878100	53400	53400	53400	53400	0
20	20230721	182700	750878100	53400	53400	53400	53400	0
21	20230721	182600	750878100	53400	53400	53400	53400	0
22	20230721	182500	750878100	53400	53400	53400	53400	0
23	20230721	182400	750878100	53400	53400	53400	53400	0
24	20230721	182300	750878100	53400	53400	53400	53400	0
25	20230721	182200	750878100	53400	53400	53400	53400	0
26	20230721	182100	750878100	53400	53400	53400	53400	0
27	20230721	182000	750878100	53400	53400	53400	53400	0
28	20230721	181900	750878100	53400	53400	53400	53400	0
29	20230721	181800	750878100	53400	53400	53400	53400	0
30	20230721	181700	750878100	53400	53400	53400	53400	0
31	20230721	181600	750878100	53400	53400	53400	53400	0
32	20230721	181500	750878100	53400	53400	53400	53400	744
33	20230721	181400	750878100	53400	53400	53400	53400	0
34	20230721	181300	750878100	53400	53400	53400	53400	0
35	20230721	181200	750878100	53400	53400	53400	53400	0
36	20230721	181100	750878100	53400	53400	53400	53400	0
37	20230721	181000	750878100	53400	53400	53400	53400	0
38	20230721	180900	750878100	53400	53400	53400	53400	0
39	20230721	180800	750878100	53400	53400	53400	53400	0
40	20230721	180700	750878100	53400	53400	53400	53400	0
41	20230721	180600	750878100	53400	53400	53400	53400	0
42	20230721	180500	750878100	53400	53400	53400	53400	0
43	20230721	180400	750878100	53400	53400	53400	53400	0
44	20230721	180300	750878100	53400	53400	53400	53400	0
45	20230721	180200	750878100	53400	53400	53400	53400	0
46	20230721	180100	750878100	53400	53400	53400	53400	0
47	20230721	180000	750878100	53400	53400	53400	53400	0
48	20230721	175900	750878100	53400	53400	53400	53400	0
49	20230721	175800	750878100	53400	53400	53400	53400	0
50	20230721	175700	750878100	53400	53400	53400	53400	0
51	20230721	175600	750878100	53400	53400	53400	53400	0
52	20230721	175500	750878100	53400	53400	53400	53400	0
53	20230721	175400	750878100	53400	53400	53400	53400	0
54	20230721	175300	750878100	53400	53400	53400	53400	0
55	20230721	175200	750878100	53400	53400	53400	53400	0
56	20230721	175100	750878100	53400	53400	53400	53400	0
57	20230721	175000	750878100	53400	53400	53400	53400	0
58	20230721	174900	750878100	53400	53400	53400	53400	0
59	20230721	174800	750878100	53400	53400	53400	53400	0
60	20230721	174700	750878100	53400	53400	53400	53400	0
61	20230721	174600	750878100	53400	53400	53400	53400	0
62	20230721	174500	750878100	53400	53400	53400	53400	744
63	20230721	174400	750878100	53400	53400	53400	53400	0
64	20230721	174300	750878100	53400	53400	53400	53400	0
65	20230721	174200	750878100	53400	53400	53400	53400	0
66	20230721	174100	750878100	53400	53400	53400	53400	0
67	20230721	174000	750878100	53400	53400	53400	53400	0
68	20230721	173900	750878100	53400	53400	53400	53400	0
69	20230721	173800	750878100	53400	53400	53400	53400	0
70	20230721	173700	750878100	53400	53400	53400	53400	0
71	20230721	173600	750878100	53400	53400	53400	53400	0
72	20230721	173500	750878100	53400	53400	53400	53400	0
73	20230721	173400	750878100	53400	53400	53400	53400	0
74	20230721	173300	750878100	53400	53400	53400	53400	0
75	20230721	173200	750878100	53400	53400	53400	53400	0
76	20230721	173100	750878100	53400	53400	53400	53400	0
77	20230721	173000	750878100	53400	53400	53400	53400	0
78	20230721	172900	750878100	53400	53400	53400	53400	0
79	20230721	172800	750878100	53400	53400	53400	53400	0
80	20230721	172700	750878100	53400	53400	53400	53400	0
81	20230721	172600	750878100	53400	53400	53400	53400	0
82	20230721	172500	750878100	53400	53400	53400	53400	0
83	20230721	172400	750878100	53400	53400	53400	53400	0
84	20230721	172300	750878100	53400	53400	53400	53400	0
85	20230721	172200	750878100	53400	53400	53400	53400	0
86	20230721	172100	750878100	53400	53400	53400	53400	0
87	20230721	172000	750878100	53400	53400	53400	53400	0
88	20230721	171900	750878100	53400	53400	53400	53400	0
89	20230721	171800	750878100	53400	53400	53400	53400	0
90	20230721	171700	750878100	53400	53400	53400	53400	0
91	20230721	171600	750878100	53400	53400	53400	53400	0
92	20230721	171500	750878100	53400	53400	53400	53400	744
93	20230721	171400	750878100	53400	53400	53400	53400	0
94	20230721	171300	750878100	53400	53400	53400	53400	0
95	20230721	171200	750878100	53400	53400	53400	53400	0
96	20230721	171100	750878100	53400	53400	53400	53400	0
97	20230721	171000	750878100	53400	53400	53400	53400	0
98	20230721	170900	750878100	53400	53400	53400	53400	0
99	20230721	170800	750878100	53400	53400	53400	53400	0
100	20230721	170700	750878100	53400	53400	53400	53400	0
101	20230721	170600	750878100	53400	53400	53400	53400	0
102	20230721	170500	750878100	53400	53400	53400	53400	0
103	20230721	170400	750878100	53400	53400	53400	53400	0
104	20230721	170300	750878100	53400	53400	53400	53400	0
105	20230721	170200	750878100	53400	53400	53400	53400	0
106	20230721	170100	750878100	53400	53400	53400	53400	0
107	20230721	170000	750878100	53400	53400	53400	53400	0
108	20230721	165900	750878100	53400	53400	53400	53400	0
109	20230721	165800	750878100	53400	53400	53400	53400	0
110	20230721	165700	750878100	53400	53400	53400	53400	0
111	20230721	165600	750878100	53400	53400	53400	53400	0
112	20230721	165500	750878100	53400	53400	53400	53400	0
113	20230721	165400	750878100	53400	53400	53400	53400	0
114	20230721	165300	750878100	53400	53400	53400	53400	0
115	20230721	165200	750878100	53400	53400	53400	53400	0
116	20230721	165100	750878100	53400	53400	53400	53400	0
117	20230721	165000	750878100	53400	53400	53400	53400	0
118	20230721	164900	750878100	53400	53400	53400	53400	0
119	20230721	164800	750878100	53400	53400	53400	53400	0
120	20230721	164700	750878100	53400	53400	53400	53400	0
121	20230721	164600	750878100	53400	53400	53400	53400	0
122	20230721	164500	750878100	53400	53400	53400	53400	744
123	20230721	164400	750878100	53400	53400	53400	53400	0
124	20230721	164300	750878100	53400	53400	53400	53400	0
125	20230721	164200	750878100	53400	53400	53400	53400	0
126	20230721	164100	750878100	53400	53400	53400	53400	0
127	20230721	164000	750878100	53400	53400	53400	53400	0
128	20230721	163900	750878100	53400	53400	53400	53400	0
129	20230721	163800	750878100	53400	53400	53400	53400	0
130	20230721	163700	750878100	53400	53400	53400	53400	0
131	20230721	163600	750878100	53400	53400	53400	53400	0
132	20230721	163500	750878100	53400	53400	53400	53400	0
133	20230721	163400	750878100	53400	53400	53400	53400	0
134	20230721	163300	750878100	53400	53400	53400	53400	0
135	20230721	163200	750878100	53400	53400	53400	53400	0
136	20230721	163100	750878100	53400	53400	53400	53400	0
137	20230721	163000	750878100	53400	53400	53400	53400	0
138	20230721	162900	750878100	53400	53400	53400	53400	0
139	20230721	162800	750878100	53400	53400	53400	53400	0
140	20230721	162700	750878100	53400	53400	53400	53400	0
141	20230721	162600	750878100	53400	53400	53400	53400	0
142	20230721	162500	750878100	53400	53400	53400	53400	0
143	20230721	162400	750878100	53400	53400	53400	53400	0
144	20230721	162300	750878100	53400	53400	53400	53400	0
145	20230721	162200	750878100	53400	53400	53400	53400	0
146	20230721	162100	750878100	53400	53400	53400	53400	0
147	20230721	162000	750878100	53400	53400	53400	53400	0
148	20230721	161900	750878100	53400	53400	53400	53400	0
149	20230721	161800	750878100	53400	53400	53400	53400	0
150	20230721	161700	750878100	53400	53400	53400	53400	0
151	20230721	161600	750878100	53400	53400	53400	53400	0
152	20230721	161500	750878100	53400	53400	53400	53400	744
153	20230721	161400	750878100	53400	53400	53400	53400	0
154	20230721	161300	750878100	53400	53400	53400	53400	0
155	20230721	161200	750878100	53400	53400	53400	53400	0
156	20230721	161100	750878100	53400	53400	53400	53400	0
157	20230721	161000	750878100	53400	53400	53400	53400	0
158	20230721	160900	750878100	53400	53400	53400	53400	0
159	20230721	160800	750878100	53400	53400	53400	53400	0
160	20230721	160700	750878100	53400	53400	53400	53400	0
161	20230721	160600	750878100	53400	53400	53400	53400	0
162	20230721	160500	750878100	53400	53400	53400	53400	0
163	20230721	160400	750878100	53400	53400	53400	53400	0
164	20230721	160300	750878100	53400	53400	53400	53400	0
165	20230721	160200	750878100	53400	53400	53400	53400	0
166	20230721	160100	750878100	53400	53400	53400	53400	0
167	20230721	160000	750878100	53400	53400	53400	53400	0
168	20230721	155900	750878100	53400	53400	53400	53400	0
169	20230721	155800	750878100	53400	53400	53400	53400	0
170	20230721	155700	750878100	53400	53400	53400	53400	0
171	20230721	155600	750878100	53400	53400	53400	53400	0
172	20230721	155500	750878100	53400	53400	53400	53400	0
173	20230721	155400	750878100	53400	53400	53400	53400	0
174	20230721	155300	750878100	53400	53400	53400	53400	0
175	20230721	155200	750878100	53400	53400	53400	53400	0
176	20230721	155100	750878100	53400	53400	53400	53400	0
177	20230721	155000	750878100	53400	53400	53400	53400	0
178	20230721	154900	750878100	53400	53400	53400	53400	0
179	20230721	154800	750878100	53400	53400	53400	53400	0
180	20230721	154700	750878100	53400	53400	53400	53400	0
181	20230721	154600	750878100	53400	53400	53400	53400	0
182	20230721	154500	750878100	53400	53400	53400	53400	744
183	20230721	154400	750878100	53400	53400	53400	53400	0
184	20230721	154300	750878100	53400	53400	53400	53400	0
185	20230721	154200	750878100	53400	53400	53400	53400	0
186	20230721	154100	750878100	53400	53400	53400	53400	0
187	20230721	154000	750878100	53400	53400	53400	53400	0
188	20230721	153900	750878100	53400	53400	53400	53400	0
189	20230721	153800	750878100	53400	53400	53400	53400	0
190	20230721	153700	750878100	53400	53400	53400	53400	0
191	20230721	153600	750878100	53400	53400	53400	53400	0
192	20230721	153500	750878100	53400	53400	53400	53400	0
193	20230721	153400	750878100	53400	53400	53400	53400	0
194	20230721	153300	750878100	53400	53400	53400	53400	0
195	20230721	153200	750878100	53400	53400	53400	53400	0
196	20230721	153100	750878100	53400	53400	53400	53400	0
197	20230721	153000	750878100	53400	53400	53400	53400	744
198	20230721	152900	711148500	53400	53400	53400	53400	0
199	20230721	152800	711148500	53400	53400	53400	53400	0
200	20230721	152700	711148500	53400	53400	53400	53400	0
201	20230721	152600	711148500	53400	53400	53400	53400	0
202	20230721	152500	711148500	53400	53400	53400	53400	0
203	20230721	152400	711148500	53400	53400	53400	53400	0
204	20230721	152300	711148500	53400	53400	53400	53400	0
205	20230721	152200	711148500	53400	53400	53400	53400	0
206	20230721	152100	711148500	53400	53400	53400	53400	0
207	20230721	152000	711148500	53400	53400	53400	53400	0
208	20230721	151900	711148500	53400	53200	53400	53200	3
209	20230721	151800	710988700	53300	53200	53300	53200	34
210	20230721	151700	709177000	53200	53200	53200	53100	178
211	20230721	151600	699713500	53200	53200	53200	53200	0
212	20230721	151500	699713500	53200	53200	53200	53200	0
213	20230721	151400	699713500	53200	53100	53200	53100	208
214	20230721	151300	688666100	53100	53100	53100	53100	7
215	20230721	151200	688294400	53200	53300	53300	53200	58
216	20230721	151100	685207300	53300	53300	53300	53300	50
217	20230721	151000	682542300	53200	53200	53200	53200	46
218	20230721	150900	680095100	53200	53300	53300	53200	17
219	20230721	150800	679190000	53200	53300	53400	53200	106
220	20230721	150700	673536200	53300	53300	53300	53300	0
221	20230721	150600	673536200	53300	53300	53300	53300	42
222	20230721	150500	671297600	53200	53200	53200	53200	33
223	20230721	150400	669542000	53300	53300	53300	53300	10
224	20230721	150300	669009000	53300	53300	53300	53300	14
225	20230721	150200	668262800	53300	53300	53300	53300	64
226	20230721	150100	664851600	53200	53200	53200	53200	107
227	20230721	150000	659159200	53300	53300	53300	53300	0
228	20230721	145900	659159200	53300	53300	53300	53300	128
229	20230721	145800	652336800	53300	53300	53300	53300	0
230	20230721	145700	652336800	53300	53300	53300	53300	0
231	20230721	145600	652336800	53300	53300	53300	53300	67
232	20230721	145500	648765700	53300	53200	53300	53200	58
233	20230721	145400	645675100	53300	53300	53300	53300	60
234	20230721	145300	642477100	53200	53200	53200	53200	70
235	20230721	145200	638753100	53200	53100	53200	53100	17
236	20230721	145100	637849400	53100	53100	53100	53100	0
237	20230721	145000	637849400	53100	53100	53100	53100	0
238	20230721	144900	637849400	53100	53200	53200	53100	100
239	20230721	144800	632530300	53200	53200	53200	53200	35
240	20230721	144700	630668300	53300	53300	53300	53300	0
241	20230721	144600	630668300	53300	53300	53300	53300	1
242	20230721	144500	630615000	53200	53200	53200	53200	0
243	20230721	144400	630615000	53200	53200	53200	53200	0
244	20230721	144300	630615000	53200	53200	53200	53200	0
245	20230721	144200	630615000	53200	53300	53300	53200	27
246	20230721	144100	629176900	53300	53300	53300	53300	0
247	20230721	144000	629176900	53300	53400	53400	53300	14
248	20230721	143900	628429400	53300	53300	53300	53300	6
249	20230721	143800	628109600	53400	53400	53400	53400	0
250	20230721	143700	628109600	53400	53400	53400	53400	37
251	20230721	143600	626133800	53400	53400	53400	53400	1
252	20230721	143500	626080400	53200	53200	53200	53200	20
253	20230721	143400	625016400	53200	53200	53200	53200	0
254	20230721	143300	625016400	53200	53300	53400	53200	129
255	20230721	143200	618140700	53300	53300	53300	53300	1
256	20230721	143100	618087400	53200	53200	53200	53200	7
257	20230721	143000	617715000	53200	53200	53200	53200	1
258	20230721	142900	617661800	53400	53400	53400	53400	1
259	20230721	142800	617608400	53400	53400	53400	53400	0
260	20230721	142700	617608400	53400	53400	53400	53400	2
261	20230721	142600	617501600	53400	53400	53400	53400	1
262	20230721	142500	617448200	53100	53100	53100	53100	0
263	20230721	142400	617448200	53100	53100	53100	53100	0
264	20230721	142300	617448200	53100	53200	53200	53100	131
265	20230721	142200	610489500	53400	53400	53400	53400	0
266	20230721	142100	610489500	53400	53300	53400	53300	10
267	20230721	142000	609956400	53300	53300	53300	53300	1
268	20230721	141900	609903100	53400	53400	53400	53400	0
269	20230721	141800	609903100	53400	53200	53400	53200	2
270	20230721	141700	609796500	53300	53300	53300	53300	1
271	20230721	141600	609743200	53400	53400	53400	53400	0
272	20230721	141500	609743200	53400	53400	53400	53400	0
273	20230721	141400	609743200	53400	53400	53400	53400	1
274	20230721	141300	609689800	53400	53400	53400	53400	1
275	20230721	141200	609636400	53300	53300	53300	53300	19
276	20230721	141100	608623700	53200	53300	53300	53200	120
277	20230721	141000	602233700	53300	53200	53300	53200	22
278	20230721	140900	601061200	53300	53300	53300	53300	0
279	20230721	140800	601061200	53300	53100	53300	53100	142
280	20230721	140700	593520800	53100	53100	53100	53100	142
281	20230721	140600	585980600	53100	53100	53100	53100	20
282	20230721	140500	584918600	53200	53200	53200	53200	0
283	20230721	140400	584918600	53200	53200	53200	53200	10
284	20230721	140300	584386600	53100	53100	53100	53100	17
285	20230721	140200	583483900	53100	53100	53100	53100	37
286	20230721	140100	581519200	53200	53200	53200	53200	100
287	20230721	140000	576199200	53300	53300	53300	53300	1
288	20230721	135900	576145900	53200	53300	53300	53200	165
289	20230721	135800	567367000	53300	53300	53300	53300	1
290	20230721	135700	567313700	53300	53300	53300	53300	100
291	20230721	135600	561983700	53300	53300	53300	53300	2
292	20230721	135500	561877100	53300	53200	53300	53200	18
293	20230721	135400	560918700	53200	53200	53200	53200	0
294	20230721	135300	560918700	53200	53300	53300	53200	133
295	20230721	135200	553841200	53300	53300	53300	53300	235
296	20230721	135100	541315700	53500	53500	53500	53500	0
297	20230721	135000	541315700	53500	53500	53500	53500	0
298	20230721	134900	541315700	53500	53500	53500	53500	1
299	20230721	134800	541262200	53400	53400	53400	53400	1
300	20230721	134700	541208800	53500	53500	53500	53500	1
301	20230721	134600	541155300	53500	53500	53500	53500	1
302	20230721	134500	541101800	53400	53400	53400	53400	53
303	20230721	134400	538271600	53400	53400	53400	53400	4
304	20230721	134300	538058000	53300	53300	53300	53300	0
305	20230721	134200	538058000	53300	53300	53300	53300	41
306	20230721	134100	535872700	53400	53400	53400	53300	165
307	20230721	134000	527064500	53400	53400	53600	53400	39
308	20230721	133900	524981300	53500	53400	53500	53400	102
309	20230721	133800	519524500	53400	53400	53400	53400	13
310	20230721	133700	518830300	53500	53400	53500	53400	3
311	20230721	133600	518669900	53400	53400	53400	53400	40
312	20230721	133500	516533900	53300	53300	53300	53300	0
313	20230721	133400	516533900	53300	53300	53300	53300	0
314	20230721	133300	516533900	53300	53300	53300	53300	73
315	20230721	133200	512643000	53400	53400	53400	53400	0
316	20230721	133100	512643000	53400	53400	53400	53400	0
317	20230721	133000	512643000	53400	53400	53400	53400	23
318	20230721	132900	511414800	53400	53400	53400	53400	1
319	20230721	132800	511361400	53300	53300	53300	53300	0
320	20230721	132700	511361400	53300	53300	53300	53300	37
321	20230721	132600	509389300	53400	53400	53400	53400	8
322	20230721	132500	508962100	53400	53400	53400	53400	19
323	20230721	132400	507947500	53500	53500	53500	53500	11
324	20230721	132300	507359000	53500	53500	53500	53500	25
325	20230721	132200	506021500	53400	53400	53400	53400	0
326	20230721	132100	506021500	53400	53400	53400	53400	0
327	20230721	132000	506021500	53400	53400	53400	53400	20
328	20230721	131900	504953500	53500	53400	53500	53400	11
329	20230721	131800	504366000	53400	53400	53400	53400	10
330	20230721	131700	503832000	53500	53500	53500	53500	10
331	20230721	131600	503297000	53500	53500	53500	53500	1
332	20230721	131500	503243500	53400	53400	53400	53400	6
333	20230721	131400	502923100	53500	53500	53500	53500	1
334	20230721	131300	502869600	53300	53300	53300	53300	0
335	20230721	131200	502869600	53300	53300	53300	53300	0
336	20230721	131100	502869600	53300	53300	53300	53300	0
337	20230721	131000	502869600	53300	53300	53300	53300	0
338	20230721	130900	502869600	53300	53300	53300	53300	1
339	20230721	130800	502816300	53300	53300	53300	53300	0
340	20230721	130700	502816300	53300	53300	53300	53300	0
341	20230721	130600	502816300	53300	53300	53300	53300	0
342	20230721	130500	502816300	53300	53300	53300	53300	12
343	20230721	130400	502176700	53400	53400	53400	53400	17
344	20230721	130300	501268900	53400	53400	53400	53400	2
345	20230721	130200	501162100	53400	53400	53400	53400	0
346	20230721	130100	501162100	53400	53400	53400	53400	2
347	20230721	130000	501055300	53400	53400	53400	53400	12
348	20230721	125900	500414500	53400	53400	53500	53400	29
349	20230721	125800	498865000	53400	53400	53400	53400	184
350	20230721	125700	489039400	53400	53400	53400	53400	0
351	20230721	125600	489039400	53400	53400	53400	53400	0
352	20230721	125500	489039400	53400	53400	53400	53400	8
353	20230721	125400	488612200	53400	53300	53400	53300	31
354	20230721	125300	486956900	53300	53300	53300	53300	0
355	20230721	125200	486956900	53300	53500	53500	53300	67
356	20230721	125100	483379200	53500	53500	53500	53500	66
357	20230721	125000	479848200	53600	53600	53600	53600	0
358	20230721	124900	479848200	53600	53500	53600	53500	88
359	20230721	124800	475140100	53500	53500	53500	53500	1
360	20230721	124700	475086600	53300	53300	53300	53300	0
361	20230721	124600	475086600	53300	53300	53300	53300	83
362	20230721	124500	470662700	53300	53300	53300	53300	0
363	20230721	124400	470662700	53300	53400	53400	53300	21
364	20230721	124300	469543300	53400	53400	53400	53400	10
365	20230721	124200	469009300	53300	53300	53300	53300	0
366	20230721	124100	469009300	53300	53300	53300	53300	10
367	20230721	124000	468476300	53400	53400	53400	53400	50
368	20230721	123900	465806300	53400	53400	53400	53400	1
369	20230721	123800	465752900	53500	53500	53500	53500	0
370	20230721	123700	465752900	53500	53500	53500	53500	0
371	20230721	123600	465752900	53500	53500	53500	53500	0
372	20230721	123500	465752900	53500	53400	53500	53400	47
373	20230721	123400	463239900	53400	53400	53400	53400	93
374	20230721	123300	458273700	53400	53400	53400	53400	16
375	20230721	123200	457419300	53400	53500	53500	53400	3
376	20230721	123100	457259000	53500	53400	53500	53400	29
377	20230721	123000	455710000	53500	53500	53500	53500	1
378	20230721	122900	455656500	53500	53500	53500	53500	41
379	20230721	122800	453463000	53600	53600	53600	53600	0
380	20230721	122700	453463000	53600	53600	53600	53600	0
381	20230721	122600	453463000	53600	53600	53600	53600	13
382	20230721	122500	452766200	53600	53600	53600	53600	12
383	20230721	122400	452123000	53600	53600	53600	53600	42
384	20230721	122300	449871800	53500	53500	53500	53500	19
385	20230721	122200	448855300	53500	53500	53500	53500	0
386	20230721	122100	448855300	53500	53500	53500	53500	37
387	20230721	122000	446875800	53400	53400	53400	53400	0
388	20230721	121900	446875800	53400	53400	53400	53400	0
389	20230721	121800	446875800	53400	53400	53400	53400	0
390	20230721	121700	446875800	53400	53400	53400	53400	0
391	20230721	121600	446875800	53400	53400	53400	53400	0
392	20230721	121500	446875800	53400	53400	53400	53400	1
393	20230721	121400	446822400	53500	53500	53500	53500	36
394	20230721	121300	444896400	53600	53600	53600	53600	0
395	20230721	121200	444896400	53600	53600	53600	53600	10
396	20230721	121100	444360400	53600	53600	53600	53600	6
397	20230721	121000	444038800	53500	53500	53600	53500	18
398	20230721	120900	443075400	53500	53500	53500	53500	0
399	20230721	120800	443075400	53500	53500	53500	53500	0
400	20230721	120700	443075400	53500	53500	53500	53500	0
401	20230721	120600	443075400	53500	53500	53500	53500	0
402	20230721	120500	443075400	53500	53500	53500	53500	0
403	20230721	120400	443075400	53500	53500	53500	53500	0
404	20230721	120300	443075400	53500	53400	53500	53400	51
405	20230721	120200	440351900	53400	53400	53400	53400	0
406	20230721	120100	440351900	53400	53400	53400	53400	1
407	20230721	120000	440298500	53400	53400	53400	53400	0
408	20230721	115900	440298500	53400	53400	53400	53400	44
409	20230721	115800	437948900	53500	53500	53500	53500	5
410	20230721	115700	437681400	53500	53500	53500	53500	0
411	20230721	115600	437681400	53500	53400	53500	53400	47
412	20230721	115500	435171500	53400	53500	53500	53400	26
413	20230721	115400	433780900	53500	53500	53500	53500	1
414	20230721	115300	433727400	53300	53400	53400	53300	50
415	20230721	115200	431061400	53400	53400	53400	53400	1
416	20230721	115100	431008000	53500	53500	53500	53500	3
417	20230721	115000	430847500	53500	53500	53500	53500	0
418	20230721	114900	430847500	53500	53500	53500	53500	0
419	20230721	114800	430847500	53500	53500	53500	53500	0
420	20230721	114700	430847500	53500	53400	53500	53400	76
421	20230721	114600	426787100	53500	53500	53500	53500	0
422	20230721	114500	426787100	53500	53500	53500	53500	2
423	20230721	114400	426680100	53500	53500	53500	53500	0
424	20230721	114300	426680100	53500	53500	53500	53500	0
425	20230721	114200	426680100	53500	53500	53500	53500	0
426	20230721	114100	426680100	53500	53500	53500	53500	0
427	20230721	114000	426680100	53500	53500	53500	53500	0
428	20230721	113900	426680100	53500	53500	53500	53500	4
429	20230721	113800	426466100	53400	53400	53400	53400	0
430	20230721	113700	426466100	53400	53400	53400	53400	0
431	20230721	113600	426466100	53400	53400	53400	53400	0
432	20230721	113500	426466100	53400	53400	53400	53400	0
433	20230721	113400	426466100	53400	53400	53400	53400	0
434	20230721	113300	426466100	53400	53400	53400	53400	0
435	20230721	113200	426466100	53400	53400	53400	53400	0
436	20230721	113100	426466100	53400	53400	53400	53400	1
437	20230721	113000	426412700	53400	53400	53400	53400	0
438	20230721	112900	426412700	53400	53400	53400	53400	5
439	20230721	112800	426145700	53400	53400	53400	53400	0
440	20230721	112700	426145700	53400	53400	53400	53400	0
441	20230721	112600	426145700	53400	53500	53500	53400	16
442	20230721	112500	425290400	53500	53500	53500	53500	0
443	20230721	112400	425290400	53500	53400	53500	53400	9
444	20230721	112300	424809700	53400	53400	53400	53400	0
445	20230721	112200	424809700	53400	53400	53400	53400	0
446	20230721	112100	424809700	53400	53400	53400	53400	0
447	20230721	112000	424809700	53400	53400	53400	53400	0
448	20230721	111900	424809700	53400	53400	53400	53400	0
449	20230721	111800	424809700	53400	53400	53400	53400	0
450	20230721	111700	424809700	53400	53400	53400	53400	0
451	20230721	111600	424809700	53400	53400	53400	53400	6
452	20230721	111500	424489300	53400	53400	53400	53400	1
453	20230721	111400	424435900	53400	53400	53400	53400	0
454	20230721	111300	424435900	53400	53400	53400	53400	0
455	20230721	111200	424435900	53400	53400	53400	53400	0
456	20230721	111100	424435900	53400	53400	53400	53400	1
457	20230721	111000	424382500	53400	53400	53400	53400	0
458	20230721	110900	424382500	53400	53400	53400	53400	0
459	20230721	110800	424382500	53400	53400	53400	53400	0
460	20230721	110700	424382500	53400	53400	53400	53400	8
461	20230721	110600	423955300	53500	53500	53500	53500	0
462	20230721	110500	423955300	53500	53500	53500	53500	2
463	20230721	110400	423848300	53500	53500	53500	53500	1
464	20230721	110300	423794800	53500	53500	53500	53500	0
465	20230721	110200	423794800	53500	53500	53500	53500	58
466	20230721	110100	420691800	53400	53400	53400	53400	66
467	20230721	110000	417167400	53500	53500	53500	53500	1
468	20230721	105900	417113900	53400	53400	53400	53400	0
469	20230721	105800	417113900	53400	53500	53500	53400	2
470	20230721	105700	417007000	53500	53500	53500	53500	0
471	20230721	105600	417007000	53500	53500	53500	53500	0
472	20230721	105500	417007000	53500	53400	53500	53400	3
473	20230721	105400	416846600	53500	53500	53500	53500	10
474	20230721	105300	416311600	53500	53500	53500	53500	1
475	20230721	105200	416258100	53300	53300	53300	53300	0
476	20230721	105100	416258100	53300	53300	53300	53300	0
477	20230721	105000	416258100	53300	53300	53300	53300	0
478	20230721	104900	416258100	53300	53300	53300	53300	33
479	20230721	104800	414499200	53400	53400	53400	53400	25
480	20230721	104700	413164200	53500	53500	53500	53500	1
481	20230721	104600	413110700	53600	53600	53600	53600	2
482	20230721	104500	413003500	53600	53600	53600	53600	0
483	20230721	104400	413003500	53600	53600	53600	53600	0
484	20230721	104300	413003500	53600	53500	53600	53500	11
485	20230721	104200	412414400	53300	53300	53300	53300	0
486	20230721	104100	412414400	53300	53500	53500	53300	95
487	20230721	104000	407349900	53500	53500	53500	53500	0
488	20230721	103900	407349900	53500	53500	53500	53500	0
489	20230721	103800	407349900	53500	53500	53500	53500	5
490	20230721	103700	407082400	53500	53500	53500	53500	2
491	20230721	103600	406975400	53300	53300	53300	53300	0
492	20230721	103500	406975400	53300	53300	53300	53300	5
493	20230721	103400	406708900	53300	53300	53300	53300	0
494	20230721	103300	406708900	53300	53300	53300	53300	0
495	20230721	103200	406708900	53300	53300	53300	53300	0
496	20230721	103100	406708900	53300	53300	53300	53300	0
497	20230721	103000	406708900	53300	53600	53600	53300	24
498	20230721	102900	405422800	53300	53300	53300	53300	0
499	20230721	102800	405422800	53300	53500	53500	53300	58
500	20230721	102700	402330200	53600	53600	53600	53600	0
501	20230721	102600	402330200	53600	53600	53600	53600	18
502	20230721	102500	401365400	53600	53600	53600	53600	1
503	20230721	102400	401311800	53700	53600	53700	53600	3
504	20230721	102300	401150900	53300	53400	53400	53300	75
505	20230721	102200	397148400	53400	53400	53400	53400	0
506	20230721	102100	397148400	53400	53400	53400	53400	3
507	20230721	102000	396988200	53300	53300	53300	53300	1
508	20230721	101900	396934900	53600	53300	53600	53300	2
509	20230721	101800	396828000	53400	53400	53400	53400	89
510	20230721	101700	392075400	53400	53500	53500	53400	221
511	20230721	101600	380267000	53600	53600	53600	53600	0
512	20230721	101500	380267000	53600	53600	53600	53600	8
513	20230721	101400	379838200	53700	53500	53700	53500	115
514	20230721	101300	373665700	53500	53500	53500	53500	18
515	20230721	101200	372702700	53400	53400	53400	53400	1
516	20230721	101100	372649300	53400	53400	53400	53400	2
517	20230721	101000	372542500	53400	53400	53400	53400	28
518	20230721	100900	371047300	53400	53400	53400	53400	0
519	20230721	100800	371047300	53400	53400	53400	53400	0
520	20230721	100700	371047300	53400	53500	53500	53400	10
521	20230721	100600	370512500	53500	53500	53500	53500	39
522	20230721	100500	368426000	53600	53600	53600	53600	0
523	20230721	100400	368426000	53600	53600	53600	53600	0
524	20230721	100300	368426000	53600	53600	53600	53600	1
525	20230721	100200	368372400	53700	53400	53700	53400	44
526	20230721	100100	366012800	53400	53400	53400	53400	0
527	20230721	100000	366012800	53400	53500	53500	53400	22
528	20230721	095900	364835900	53500	53500	53500	53500	0
529	20230721	095800	364835900	53500	53500	53500	53500	12
530	20230721	095700	364193900	53500	53500	53500	53500	18
531	20230721	095600	363230900	53500	53500	53500	53500	49
532	20230721	095500	360609400	53500	53500	53500	53500	33
533	20230721	095400	358843900	53600	53600	53600	53600	1
534	20230721	095300	358790300	53600	53600	53600	53600	0
535	20230721	095200	358790300	53600	53700	53700	53600	19
536	20230721	095100	357771400	53700	53700	53700	53700	1
537	20230721	095000	357717700	53400	53400	53400	53400	0
538	20230721	094900	357717700	53400	53400	53400	53400	37
539	20230721	094800	355741900	53700	53600	53700	53600	201
540	20230721	094700	344958300	53500	53500	53500	53500	69
541	20230721	094600	341266800	53500	53400	53500	53400	12
542	20230721	094500	340625000	53500	53400	53500	53400	6
543	20230721	094400	340304500	53400	53400	53400	53400	53
544	20230721	094300	337474300	53400	53400	53400	53400	18
545	20230721	094200	336513100	53400	53400	53400	53400	2
546	20230721	094100	336406300	53300	53400	53400	53300	27
547	20230721	094000	334964700	53400	53400	53400	53400	11
548	20230721	093900	334377300	53300	53400	53400	53300	12
549	20230721	093800	333737500	53400	53400	53400	53400	28
550	20230721	093700	332242300	53300	53300	53300	53300	26
551	20230721	093600	330856500	53300	53300	53300	53300	19
552	20230721	093500	329843800	53200	53200	53200	53200	52
553	20230721	093400	327077400	53200	53200	53200	53200	5
554	20230721	093300	326811400	53300	53200	53400	53200	28
555	20230721	093200	325317700	53200	53200	53200	53200	3
556	20230721	093100	325158100	53200	53200	53200	53200	0
557	20230721	093000	325158100	53200	53200	53200	53200	14
558	20230721	092900	324413300	53200	53300	53300	53200	25
559	20230721	092800	323081900	53300	53300	53300	53300	19
560	20230721	092700	322069200	53400	53400	53400	53400	0
561	20230721	092600	322069200	53400	53400	53400	53400	5
562	20230721	092500	321802200	53200	53200	53200	53200	0
563	20230721	092400	321802200	53200	53400	53400	53200	103
564	20230721	092300	316314600	53400	53400	53400	53400	19
565	20230721	092200	315300000	53400	53400	53400	53300	115
566	20230721	092100	309161000	53400	53400	53400	53400	2
567	20230721	092000	309054200	53300	53600	53600	53300	287
568	20230721	091900	293746800	53600	53600	53900	53600	97
569	20230721	091800	288532600	53500	53400	53500	53400	54
570	20230721	091700	285647300	53300	53400	53400	53300	85
571	20230721	091600	281108900	53400	53400	53400	53400	122
572	20230721	091500	274594100	53400	53400	53400	53400	68
573	20230721	091400	270962900	53500	53500	53500	53400	61
574	20230721	091300	267700200	53500	53700	53700	53500	133
575	20230721	091200	260572600	53700	53700	53800	53700	95
576	20230721	091100	255464500	53700	53600	53700	53500	248
577	20230721	091000	242171800	53600	53700	53700	53600	108
578	20230721	090900	236382400	53800	54000	54100	53800	296
579	20230721	090800	220418500	54000	53700	54000	53700	172
580	20230721	090700	211141800	53700	54200	54200	53700	88
581	20230721	090600	206396400	54200	53800	54200	53800	391
582	20230721	090500	185251400	53800	53900	53900	53700	216
583	20230721	090400	173621500	54000	53900	54000	53800	429
584	20230721	090300	150489700	54000	54000	54000	53500	104
585	20230721	090200	144882900	54200	53900	55000	53900	1785
586	20230721	090100	47686400	53600	53400	53600	53200	329
587	20230721	090000	30087100	53600	54100	54100	53000	561