KissMeData/260870/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202700	808340400	52600	52600	52600	52600	322
3	20230707	202600	808340400	52600	52600	52600	52600	0
4	20230707	202500	808340400	52600	52600	52600	52600	0
5	20230707	202400	808340400	52600	52600	52600	52600	0
6	20230707	202300	808340400	52600	52600	52600	52600	0
7	20230707	202200	808340400	52600	52600	52600	52600	0
8	20230707	202100	808340400	52600	52600	52600	52600	0
9	20230707	202000	808340400	52600	52600	52600	52600	0
10	20230707	201900	808340400	52600	52600	52600	52600	0
11	20230707	201800	808340400	52600	52600	52600	52600	0
12	20230707	201700	808340400	52600	52600	52600	52600	0
13	20230707	201600	808340400	52600	52600	52600	52600	0
14	20230707	201500	808340400	52600	52600	52600	52600	0
15	20230707	201400	808340400	52600	52600	52600	52600	0
16	20230707	201300	808340400	52600	52600	52600	52600	0
17	20230707	201200	808340400	52600	52600	52600	52600	0
18	20230707	201100	808340400	52600	52600	52600	52600	0
19	20230707	201000	808340400	52600	52600	52600	52600	0
20	20230707	200900	808340400	52600	52600	52600	52600	0
21	20230707	200800	808340400	52600	52600	52600	52600	0
22	20230707	200700	808340400	52600	52600	52600	52600	0
23	20230707	200600	808340400	52600	52600	52600	52600	0
24	20230707	200500	808340400	52600	52600	52600	52600	0
25	20230707	200400	808340400	52600	52600	52600	52600	0
26	20230707	200300	808340400	52600	52600	52600	52600	0
27	20230707	200200	808340400	52600	52600	52600	52600	0
28	20230707	200100	808340400	52600	52600	52600	52600	0
29	20230707	200000	808340400	52600	52600	52600	52600	0
30	20230707	195900	808340400	52600	52600	52600	52600	0
31	20230707	195800	808340400	52600	52600	52600	52600	0
32	20230707	195700	808340400	52600	52600	52600	52600	322
33	20230707	195600	808340400	52600	52600	52600	52600	0
34	20230707	195500	808340400	52600	52600	52600	52600	0
35	20230707	195400	808340400	52600	52600	52600	52600	0
36	20230707	195300	808340400	52600	52600	52600	52600	0
37	20230707	195200	808340400	52600	52600	52600	52600	0
38	20230707	195100	808340400	52600	52600	52600	52600	0
39	20230707	195000	808340400	52600	52600	52600	52600	0
40	20230707	194900	808340400	52600	52600	52600	52600	0
41	20230707	194800	808340400	52600	52600	52600	52600	0
42	20230707	194700	808340400	52600	52600	52600	52600	0
43	20230707	194600	808340400	52600	52600	52600	52600	0
44	20230707	194500	808340400	52600	52600	52600	52600	0
45	20230707	194400	808340400	52600	52600	52600	52600	0
46	20230707	194300	808340400	52600	52600	52600	52600	0
47	20230707	194200	808340400	52600	52600	52600	52600	0
48	20230707	194100	808340400	52600	52600	52600	52600	0
49	20230707	194000	808340400	52600	52600	52600	52600	0
50	20230707	193900	808340400	52600	52600	52600	52600	0
51	20230707	193800	808340400	52600	52600	52600	52600	0
52	20230707	193700	808340400	52600	52600	52600	52600	0
53	20230707	193600	808340400	52600	52600	52600	52600	0
54	20230707	193500	808340400	52600	52600	52600	52600	0
55	20230707	193400	808340400	52600	52600	52600	52600	0
56	20230707	193300	808340400	52600	52600	52600	52600	0
57	20230707	193200	808340400	52600	52600	52600	52600	0
58	20230707	193100	808340400	52600	52600	52600	52600	0
59	20230707	193000	808340400	52600	52600	52600	52600	0
60	20230707	192900	808340400	52600	52600	52600	52600	0
61	20230707	192800	808340400	52600	52600	52600	52600	0
62	20230707	192700	808340400	52600	52600	52600	52600	322
63	20230707	192600	808340400	52600	52600	52600	52600	0
64	20230707	192500	808340400	52600	52600	52600	52600	0
65	20230707	192400	808340400	52600	52600	52600	52600	0
66	20230707	192300	808340400	52600	52600	52600	52600	0
67	20230707	192200	808340400	52600	52600	52600	52600	0
68	20230707	192100	808340400	52600	52600	52600	52600	0
69	20230707	192000	808340400	52600	52600	52600	52600	0
70	20230707	191900	808340400	52600	52600	52600	52600	0
71	20230707	191800	808340400	52600	52600	52600	52600	0
72	20230707	191700	808340400	52600	52600	52600	52600	0
73	20230707	191600	808340400	52600	52600	52600	52600	0
74	20230707	191500	808340400	52600	52600	52600	52600	0
75	20230707	191400	808340400	52600	52600	52600	52600	0
76	20230707	191300	808340400	52600	52600	52600	52600	0
77	20230707	191200	808340400	52600	52600	52600	52600	0
78	20230707	191100	808340400	52600	52600	52600	52600	0
79	20230707	191000	808340400	52600	52600	52600	52600	0
80	20230707	190900	808340400	52600	52600	52600	52600	0
81	20230707	190800	808340400	52600	52600	52600	52600	0
82	20230707	190700	808340400	52600	52600	52600	52600	0
83	20230707	190600	808340400	52600	52600	52600	52600	0
84	20230707	190500	808340400	52600	52600	52600	52600	0
85	20230707	190400	808340400	52600	52600	52600	52600	0
86	20230707	190300	808340400	52600	52600	52600	52600	0
87	20230707	190200	808340400	52600	52600	52600	52600	0
88	20230707	190100	808340400	52600	52600	52600	52600	0
89	20230707	190000	808340400	52600	52600	52600	52600	0
90	20230707	185900	808340400	52600	52600	52600	52600	0
91	20230707	185800	808340400	52600	52600	52600	52600	0
92	20230707	185700	808340400	52600	52600	52600	52600	322
93	20230707	185600	808340400	52600	52600	52600	52600	0
94	20230707	185500	808340400	52600	52600	52600	52600	0
95	20230707	185400	808340400	52600	52600	52600	52600	0
96	20230707	185300	808340400	52600	52600	52600	52600	0
97	20230707	185200	808340400	52600	52600	52600	52600	0
98	20230707	185100	808340400	52600	52600	52600	52600	0
99	20230707	185000	808340400	52600	52600	52600	52600	0
100	20230707	184900	808340400	52600	52600	52600	52600	0
101	20230707	184800	808340400	52600	52600	52600	52600	0
102	20230707	184700	808340400	52600	52600	52600	52600	0
103	20230707	184600	808340400	52600	52600	52600	52600	0
104	20230707	184500	808340400	52600	52600	52600	52600	0
105	20230707	184400	808340400	52600	52600	52600	52600	0
106	20230707	184300	808340400	52600	52600	52600	52600	0
107	20230707	184200	808340400	52600	52600	52600	52600	0
108	20230707	184100	808340400	52600	52600	52600	52600	0
109	20230707	184000	808340400	52600	52600	52600	52600	0
110	20230707	183900	808340400	52600	52600	52600	52600	0
111	20230707	183800	808340400	52600	52600	52600	52600	0
112	20230707	183700	808340400	52600	52600	52600	52600	0
113	20230707	183600	808340400	52600	52600	52600	52600	0
114	20230707	183500	808340400	52600	52600	52600	52600	0
115	20230707	183400	808340400	52600	52600	52600	52600	0
116	20230707	183300	808340400	52600	52600	52600	52600	0
117	20230707	183200	808340400	52600	52600	52600	52600	0
118	20230707	183100	808340400	52600	52600	52600	52600	0
119	20230707	183000	808340400	52600	52600	52600	52600	0
120	20230707	182900	808340400	52600	52600	52600	52600	0
121	20230707	182800	808340400	52600	52600	52600	52600	0
122	20230707	182700	808340400	52600	52600	52600	52600	322
123	20230707	182600	808340400	52600	52600	52600	52600	0
124	20230707	182500	808340400	52600	52600	52600	52600	0
125	20230707	182400	808340400	52600	52600	52600	52600	0
126	20230707	182300	808340400	52600	52600	52600	52600	0
127	20230707	182200	808340400	52600	52600	52600	52600	0
128	20230707	182100	808340400	52600	52600	52600	52600	0
129	20230707	182000	808340400	52600	52600	52600	52600	0
130	20230707	181900	808340400	52600	52600	52600	52600	0
131	20230707	181800	808340400	52600	52600	52600	52600	0
132	20230707	181700	808340400	52600	52600	52600	52600	0
133	20230707	181600	808340400	52600	52600	52600	52600	0
134	20230707	181500	808340400	52600	52600	52600	52600	0
135	20230707	181400	808340400	52600	52600	52600	52600	0
136	20230707	181300	808340400	52600	52600	52600	52600	0
137	20230707	181200	808340400	52600	52600	52600	52600	0
138	20230707	181100	808340400	52600	52600	52600	52600	0
139	20230707	181000	808340400	52600	52600	52600	52600	0
140	20230707	180900	808340400	52600	52600	52600	52600	0
141	20230707	180800	808340400	52600	52600	52600	52600	0
142	20230707	180700	808340400	52600	52600	52600	52600	0
143	20230707	180600	808340400	52600	52600	52600	52600	0
144	20230707	180500	808340400	52600	52600	52600	52600	0
145	20230707	180400	808340400	52600	52600	52600	52600	0
146	20230707	180300	808340400	52600	52600	52600	52600	0
147	20230707	180200	808340400	52600	52600	52600	52600	0
148	20230707	180100	808340400	52600	52600	52600	52600	0
149	20230707	180000	808340400	52600	52600	52600	52600	0
150	20230707	175900	808340400	52600	52600	52600	52600	0
151	20230707	175800	808340400	52600	52600	52600	52600	0
152	20230707	175700	808340400	52600	52600	52600	52600	322
153	20230707	175600	808340400	52600	52600	52600	52600	0
154	20230707	175500	808340400	52600	52600	52600	52600	0
155	20230707	175400	808340400	52600	52600	52600	52600	0
156	20230707	175300	808340400	52600	52600	52600	52600	0
157	20230707	175200	808340400	52600	52600	52600	52600	0
158	20230707	175100	808340400	52600	52600	52600	52600	0
159	20230707	175000	808340400	52600	52600	52600	52600	0
160	20230707	174900	808340400	52600	52600	52600	52600	0
161	20230707	174800	808340400	52600	52600	52600	52600	0
162	20230707	174700	808340400	52600	52600	52600	52600	0
163	20230707	174600	808340400	52600	52600	52600	52600	0
164	20230707	174500	808340400	52600	52600	52600	52600	0
165	20230707	174400	808340400	52600	52600	52600	52600	0
166	20230707	174300	808340400	52600	52600	52600	52600	0
167	20230707	174200	808340400	52600	52600	52600	52600	0
168	20230707	174100	808340400	52600	52600	52600	52600	0
169	20230707	174000	808340400	52600	52600	52600	52600	0
170	20230707	173900	808340400	52600	52600	52600	52600	0
171	20230707	173800	808340400	52600	52600	52600	52600	0
172	20230707	173700	808340400	52600	52600	52600	52600	0
173	20230707	173600	808340400	52600	52600	52600	52600	0
174	20230707	173500	808340400	52600	52600	52600	52600	0
175	20230707	173400	808340400	52600	52600	52600	52600	0
176	20230707	173300	808340400	52600	52600	52600	52600	0
177	20230707	173200	808340400	52600	52600	52600	52600	0
178	20230707	173100	808340400	52600	52600	52600	52600	0
179	20230707	173000	808340400	52600	52600	52600	52600	0
180	20230707	172900	808340400	52600	52600	52600	52600	0
181	20230707	172800	808340400	52600	52600	52600	52600	0
182	20230707	172700	808340400	52600	52600	52600	52600	322
183	20230707	172600	808340400	52600	52600	52600	52600	0
184	20230707	172500	808340400	52600	52600	52600	52600	0
185	20230707	172400	808340400	52600	52600	52600	52600	0
186	20230707	172300	808340400	52600	52600	52600	52600	0
187	20230707	172200	808340400	52600	52600	52600	52600	0
188	20230707	172100	808340400	52600	52600	52600	52600	0
189	20230707	172000	808340400	52600	52600	52600	52600	0
190	20230707	171900	808340400	52600	52600	52600	52600	0
191	20230707	171800	808340400	52600	52600	52600	52600	0
192	20230707	171700	808340400	52600	52600	52600	52600	0
193	20230707	171600	808340400	52600	52600	52600	52600	0
194	20230707	171500	808340400	52600	52600	52600	52600	0
195	20230707	171400	808340400	52600	52600	52600	52600	0
196	20230707	171300	808340400	52600	52600	52600	52600	0
197	20230707	171200	808340400	52600	52600	52600	52600	0
198	20230707	171100	808340400	52600	52600	52600	52600	0
199	20230707	171000	808340400	52600	52600	52600	52600	0
200	20230707	170900	808340400	52600	52600	52600	52600	0
201	20230707	170800	808340400	52600	52600	52600	52600	0
202	20230707	170700	808340400	52600	52600	52600	52600	0
203	20230707	170600	808340400	52600	52600	52600	52600	0
204	20230707	170500	808340400	52600	52600	52600	52600	0
205	20230707	170400	808340400	52600	52600	52600	52600	0
206	20230707	170300	808340400	52600	52600	52600	52600	0
207	20230707	170200	808340400	52600	52600	52600	52600	0
208	20230707	170100	808340400	52600	52600	52600	52600	0
209	20230707	170000	808340400	52600	52600	52600	52600	0
210	20230707	165900	808340400	52600	52600	52600	52600	0
211	20230707	165800	808340400	52600	52600	52600	52600	0
212	20230707	165700	808340400	52600	52600	52600	52600	322
213	20230707	165600	808340400	52600	52600	52600	52600	0
214	20230707	165500	808340400	52600	52600	52600	52600	0
215	20230707	165400	808340400	52600	52600	52600	52600	0
216	20230707	165300	808340400	52600	52600	52600	52600	0
217	20230707	165200	808340400	52600	52600	52600	52600	0
218	20230707	165100	808340400	52600	52600	52600	52600	0
219	20230707	165000	808340400	52600	52600	52600	52600	0
220	20230707	164900	808340400	52600	52600	52600	52600	0
221	20230707	164800	808340400	52600	52600	52600	52600	0
222	20230707	164700	808340400	52600	52600	52600	52600	0
223	20230707	164600	808340400	52600	52600	52600	52600	0
224	20230707	164500	808340400	52600	52600	52600	52600	0
225	20230707	164400	808340400	52600	52600	52600	52600	0
226	20230707	164300	808340400	52600	52600	52600	52600	0
227	20230707	164200	808340400	52600	52600	52600	52600	0
228	20230707	164100	808340400	52600	52600	52600	52600	0
229	20230707	164000	808340400	52600	52600	52600	52600	0
230	20230707	163900	808340400	52600	52600	52600	52600	0
231	20230707	163800	808340400	52600	52600	52600	52600	0
232	20230707	163700	808340400	52600	52600	52600	52600	0
233	20230707	163600	808340400	52600	52600	52600	52600	0
234	20230707	163500	808340400	52600	52600	52600	52600	0
235	20230707	163400	808340400	52600	52600	52600	52600	0
236	20230707	163300	808340400	52600	52600	52600	52600	0
237	20230707	163200	808340400	52600	52600	52600	52600	0
238	20230707	163100	808340400	52600	52600	52600	52600	0
239	20230707	163000	808340400	52600	52600	52600	52600	0
240	20230707	162900	808340400	52600	52600	52600	52600	0
241	20230707	162800	808340400	52600	52600	52600	52600	0
242	20230707	162700	808340400	52600	52600	52600	52600	322
243	20230707	162600	808340400	52600	52600	52600	52600	0
244	20230707	162500	808340400	52600	52600	52600	52600	0
245	20230707	162400	808340400	52600	52600	52600	52600	0
246	20230707	162300	808340400	52600	52600	52600	52600	0
247	20230707	162200	808340400	52600	52600	52600	52600	0
248	20230707	162100	808340400	52600	52600	52600	52600	0
249	20230707	162000	808340400	52600	52600	52600	52600	0
250	20230707	161900	808340400	52600	52600	52600	52600	0
251	20230707	161800	808340400	52600	52600	52600	52600	0
252	20230707	161700	808340400	52600	52600	52600	52600	0
253	20230707	161600	808340400	52600	52600	52600	52600	0
254	20230707	161500	808340400	52600	52600	52600	52600	0
255	20230707	161400	808340400	52600	52600	52600	52600	0
256	20230707	161300	808340400	52600	52600	52600	52600	0
257	20230707	161200	808340400	52600	52600	52600	52600	0
258	20230707	161100	808340400	52600	52600	52600	52600	0
259	20230707	161000	808340400	52600	52600	52600	52600	0
260	20230707	160900	808340400	52600	52600	52600	52600	0
261	20230707	160800	808340400	52600	52600	52600	52600	0
262	20230707	160700	808340400	52600	52600	52600	52600	0
263	20230707	160600	808340400	52600	52600	52600	52600	0
264	20230707	160500	808340400	52600	52600	52600	52600	0
265	20230707	160400	808340400	52600	52600	52600	52600	0
266	20230707	160300	808340400	52600	52600	52600	52600	0
267	20230707	160200	808340400	52600	52600	52600	52600	0
268	20230707	160100	808340400	52600	52600	52600	52600	0
269	20230707	160000	808340400	52600	52600	52600	52600	0
270	20230707	155900	808340400	52600	52600	52600	52600	0
271	20230707	155800	808340400	52600	52600	52600	52600	0
272	20230707	155700	808340400	52600	52600	52600	52600	322
273	20230707	155600	808340400	52600	52600	52600	52600	0
274	20230707	155500	808340400	52600	52600	52600	52600	0
275	20230707	155400	808340400	52600	52600	52600	52600	0
276	20230707	155300	808340400	52600	52600	52600	52600	0
277	20230707	155200	808340400	52600	52600	52600	52600	0
278	20230707	155100	808340400	52600	52600	52600	52600	0
279	20230707	155000	808340400	52600	52600	52600	52600	0
280	20230707	154900	808340400	52600	52600	52600	52600	0
281	20230707	154800	808340400	52600	52600	52600	52600	0
282	20230707	154700	808340400	52600	52600	52600	52600	0
283	20230707	154600	808340400	52600	52600	52600	52600	0
284	20230707	154500	808340400	52600	52600	52600	52600	0
285	20230707	154400	808340400	52600	52600	52600	52600	0
286	20230707	154300	808340400	52600	52600	52600	52600	0
287	20230707	154200	808340400	52600	52600	52600	52600	0
288	20230707	154100	808340400	52600	52600	52600	52600	0
289	20230707	154000	808340400	52600	52600	52600	52600	0
290	20230707	153900	808340400	52600	52600	52600	52600	0
291	20230707	153800	808340400	52600	52600	52600	52600	0
292	20230707	153700	808340400	52600	52600	52600	52600	0
293	20230707	153600	808340400	52600	52600	52600	52600	0
294	20230707	153500	808340400	52600	52600	52600	52600	0
295	20230707	153400	808340400	52600	52600	52600	52600	0
296	20230707	153300	808340400	52600	52600	52600	52600	0
297	20230707	153200	808340400	52600	52600	52600	52600	0
298	20230707	153100	808340400	52600	52600	52600	52600	0
299	20230707	153000	808340400	52600	52600	52600	52600	322
300	20230707	152900	791403200	52500	52500	52500	52500	0
301	20230707	152800	791403200	52500	52500	52500	52500	0
302	20230707	152700	791403200	52500	52500	52500	52500	0
303	20230707	152600	791403200	52500	52500	52500	52500	0
304	20230707	152500	791403200	52500	52500	52500	52500	0
305	20230707	152400	791403200	52500	52500	52500	52500	0
306	20230707	152300	791403200	52500	52500	52500	52500	0
307	20230707	152200	791403200	52500	52500	52500	52500	0
308	20230707	152100	791403200	52500	52500	52500	52500	0
309	20230707	152000	791403200	52500	52500	52500	52500	0
310	20230707	151900	791403200	52500	52500	52500	52100	1481
311	20230707	151800	713938200	52500	52500	52500	52500	12
312	20230707	151700	713308200	52500	52500	52500	52500	238
313	20230707	151600	700813200	52500	52600	52600	52500	2
314	20230707	151500	700708100	52600	52600	52600	52600	1
315	20230707	151400	700655500	52600	52500	52600	52500	48
316	20230707	151300	698131600	52500	52500	52500	52500	0
317	20230707	151200	698131600	52500	52600	52600	52500	156
318	20230707	151100	689941200	52600	52600	52600	52600	23
319	20230707	151000	688731400	52600	52600	52600	52600	13
320	20230707	150900	688047600	52600	52500	52600	52500	77
321	20230707	150800	684000000	52500	52400	52500	52400	214
322	20230707	150700	672765600	52300	52300	52300	52300	0
323	20230707	150600	672765600	52300	52500	52500	52300	1006
324	20230707	150500	620072000	52500	52600	52600	52500	354
325	20230707	150400	601484600	52600	52600	52600	52600	0
326	20230707	150300	601484600	52600	52600	52600	52600	7
327	20230707	150200	601116400	52600	52600	52600	52600	8
328	20230707	150100	600695600	52700	52700	52700	52700	3
329	20230707	150000	600537500	52800	52800	52800	52800	0
330	20230707	145900	600537500	52800	52800	52800	52800	0
331	20230707	145800	600537500	52800	52800	52800	52800	0
332	20230707	145700	600537500	52800	52800	52800	52800	158
333	20230707	145600	592195100	52700	52700	52700	52700	20
334	20230707	145500	591141100	52800	52800	52800	52800	1
335	20230707	145400	591088300	52800	52800	52800	52800	0
336	20230707	145300	591088300	52800	52800	52800	52800	1
337	20230707	145200	591035500	52900	52900	52900	52900	10
338	20230707	145100	590506500	52900	52600	52900	52600	16
339	20230707	145000	589661900	52600	52600	52600	52600	0
340	20230707	144900	589661900	52600	52600	52600	52600	136
341	20230707	144800	582508300	52600	52500	52600	52500	136
342	20230707	144700	575366300	52600	52600	52600	52600	346
343	20230707	144600	557166700	52600	52600	52600	52600	0
344	20230707	144500	557166700	52600	52700	52700	52600	41
345	20230707	144400	555009100	52600	52600	52600	52600	0
346	20230707	144300	555009100	52600	52600	52600	52600	0
347	20230707	144200	555009100	52600	52700	52700	52600	76
348	20230707	144100	551010900	52700	52700	52700	52700	4
349	20230707	144000	550800100	52700	52700	52700	52700	24
350	20230707	143900	549535300	52700	52700	52700	52700	78
351	20230707	143800	545424700	52700	52700	52700	52700	894
352	20230707	143700	498310900	52800	52800	52800	52800	32
353	20230707	143600	496621300	52800	52800	52800	52800	0
354	20230707	143500	496621300	52800	52800	52800	52800	0
355	20230707	143400	496621300	52800	52800	52800	52800	0
356	20230707	143300	496621300	52800	52800	52800	52800	0
357	20230707	143200	496621300	52800	52800	52800	52800	0
358	20230707	143100	496621300	52800	52800	52800	52800	60
359	20230707	143000	493453300	52800	52800	52800	52800	0
360	20230707	142900	493453300	52800	52800	52800	52800	20
361	20230707	142800	492397300	52900	52900	52900	52900	0
362	20230707	142700	492397300	52900	52900	52900	52900	1
363	20230707	142600	492344400	52800	52800	52800	52800	0
364	20230707	142500	492344400	52800	52800	52800	52800	0
365	20230707	142400	492344400	52800	52800	52800	52800	0
366	20230707	142300	492344400	52800	52800	52800	52800	4
367	20230707	142200	492133200	52900	53000	53000	52900	72
368	20230707	142100	488324200	53000	53000	53000	53000	1
369	20230707	142000	488271200	53000	53000	53000	53000	50
370	20230707	141900	485621200	53000	53000	53000	53000	1
371	20230707	141800	485568200	52700	52700	52700	52700	0
372	20230707	141700	485568200	52700	52800	52800	52700	30
373	20230707	141600	483984400	53000	53000	53000	53000	0
374	20230707	141500	483984400	53000	53000	53000	53000	10
375	20230707	141400	483454400	53000	53000	53000	53000	1
376	20230707	141300	483401400	53000	53000	53000	53000	0
377	20230707	141200	483401400	53000	53000	53000	53000	30
378	20230707	141100	481811400	52800	52800	52800	52800	0
379	20230707	141000	481811400	52800	52800	52800	52800	0
380	20230707	140900	481811400	52800	52800	52800	52800	100
381	20230707	140800	476531400	52800	52800	52800	52800	21
382	20230707	140700	475422600	52800	52800	52800	52800	0
383	20230707	140600	475422600	52800	52800	52800	52800	0
384	20230707	140500	475422600	52800	52800	52800	52800	10
385	20230707	140400	474894600	52800	52800	52800	52800	5
386	20230707	140300	474630600	52700	52700	52700	52700	0
387	20230707	140200	474630600	52700	52700	52700	52700	0
388	20230707	140100	474630600	52700	52800	52800	52700	171
389	20230707	140000	465618200	52800	52900	52900	52800	100
390	20230707	135900	460334400	53000	53000	53000	53000	0
391	20230707	135800	460334400	53000	53000	53000	53000	0
392	20230707	135700	460334400	53000	53000	53000	53000	0
393	20230707	135600	460334400	53000	53000	53000	53000	1
394	20230707	135500	460281400	53000	52900	53000	52900	25
395	20230707	135400	458958800	52900	52900	52900	52900	1
396	20230707	135300	458905900	52900	52900	52900	52900	8
397	20230707	135200	458482700	52900	52900	52900	52900	6
398	20230707	135100	458165300	52900	52900	52900	52900	0
399	20230707	135000	458165300	52900	52900	52900	52900	11
400	20230707	134900	457583400	52900	52900	52900	52900	0
401	20230707	134800	457583400	52900	52900	52900	52900	7
402	20230707	134700	457213100	52900	52900	52900	52900	20
403	20230707	134600	456155100	52900	52900	52900	52900	0
404	20230707	134500	456155100	52900	52900	52900	52900	0
405	20230707	134400	456155100	52900	52900	52900	52900	30
406	20230707	134300	454568100	52900	52900	52900	52900	2
407	20230707	134200	454462300	52700	52700	52700	52700	300
408	20230707	134100	438652300	52900	52900	52900	52900	1
409	20230707	134000	438599400	52700	52700	52700	52700	0
410	20230707	133900	438599400	52700	52700	52700	52700	0
411	20230707	133800	438599400	52700	52700	52700	52700	0
412	20230707	133700	438599400	52700	52700	52700	52700	271
413	20230707	133600	424317700	52800	52900	52900	52800	446
414	20230707	133500	400765600	52900	52900	52900	52900	30
415	20230707	133400	399178600	52900	52900	52900	52900	1
416	20230707	133300	399125700	52900	52900	52900	52900	0
417	20230707	133200	399125700	52900	52900	52900	52900	0
418	20230707	133100	399125700	52900	52900	52900	52900	10
419	20230707	133000	398596700	52900	52900	52900	52900	0
420	20230707	132900	398596700	52900	52900	52900	52900	0
421	20230707	132800	398596700	52900	53000	53000	52900	3
422	20230707	132700	398437900	53100	53100	53100	53100	8
423	20230707	132600	398013100	53100	53100	53100	53100	20
424	20230707	132500	396951100	52900	52900	52900	52900	0
425	20230707	132400	396951100	52900	52900	52900	52900	0
426	20230707	132300	396951100	52900	52900	52900	52900	0
427	20230707	132200	396951100	52900	52900	52900	52900	0
428	20230707	132100	396951100	52900	52900	52900	52900	0
429	20230707	132000	396951100	52900	52900	52900	52900	5
430	20230707	131900	396686600	52900	52900	52900	52900	200
431	20230707	131800	386106600	52900	52900	52900	52900	0
432	20230707	131700	386106600	52900	52900	52900	52900	0
433	20230707	131600	386106600	52900	52900	52900	52900	0
434	20230707	131500	386106600	52900	52900	52900	52900	0
435	20230707	131400	386106600	52900	52900	52900	52900	0
436	20230707	131300	386106600	52900	52900	52900	52900	0
437	20230707	131200	386106600	52900	52900	52900	52900	0
438	20230707	131100	386106600	52900	52900	52900	52900	0
439	20230707	131000	386106600	52900	52900	52900	52900	0
440	20230707	130900	386106600	52900	52900	52900	52900	22
441	20230707	130800	384942800	52900	52900	52900	52900	0
442	20230707	130700	384942800	52900	52900	52900	52900	0
443	20230707	130600	384942800	52900	52900	52900	52900	0
444	20230707	130500	384942800	52900	52900	52900	52900	3
445	20230707	130400	384784100	52900	52900	52900	52900	0
446	20230707	130300	384784100	52900	52900	52900	52900	0
447	20230707	130200	384784100	52900	52900	52900	52900	0
448	20230707	130100	384784100	52900	52900	52900	52900	0
449	20230707	130000	384784100	52900	52900	52900	52900	0
450	20230707	125900	384784100	52900	52900	52900	52900	6
451	20230707	125800	384466700	52900	52900	52900	52900	0
452	20230707	125700	384466700	52900	52900	52900	52900	5
453	20230707	125600	384202200	52900	52900	52900	52900	11
454	20230707	125500	383620300	52900	52900	52900	52900	0
455	20230707	125400	383620300	52900	52900	52900	52900	0
456	20230707	125300	383620300	52900	52900	52900	52900	80
457	20230707	125200	379388300	53000	53000	53000	53000	89
458	20230707	125100	374671300	53000	53000	53000	53000	0
459	20230707	125000	374671300	53000	53000	53000	53000	0
460	20230707	124900	374671300	53000	53000	53000	53000	0
461	20230707	124800	374671300	53000	53000	53000	53000	36
462	20230707	124700	372763300	53000	53000	53000	53000	0
463	20230707	124600	372763300	53000	53000	53000	53000	0
464	20230707	124500	372763300	53000	53000	53000	53000	0
465	20230707	124400	372763300	53000	53000	53000	53000	0
466	20230707	124300	372763300	53000	53000	53000	53000	9
467	20230707	124200	372286300	53000	53000	53000	53000	0
468	20230707	124100	372286300	53000	53000	53000	53000	0
469	20230707	124000	372286300	53000	53000	53000	53000	0
470	20230707	123900	372286300	53000	53000	53000	53000	0
471	20230707	123800	372286300	53000	53000	53000	53000	0
472	20230707	123700	372286300	53000	53000	53000	53000	100
473	20230707	123600	366986300	53000	53000	53000	53000	0
474	20230707	123500	366986300	53000	53000	53000	53000	0
475	20230707	123400	366986300	53000	53000	53000	53000	0
476	20230707	123300	366986300	53000	53000	53000	53000	0
477	20230707	123200	366986300	53000	53000	53000	53000	0
478	20230707	123100	366986300	53000	53000	53000	53000	0
479	20230707	123000	366986300	53000	53000	53000	53000	314
480	20230707	122900	350344300	52800	52800	52800	52800	0
481	20230707	122800	350344300	52800	52800	52800	52800	0
482	20230707	122700	350344300	52800	52800	52800	52800	0
483	20230707	122600	350344300	52800	53000	53000	52800	31
484	20230707	122500	348705200	53000	53000	53000	53000	0
485	20230707	122400	348705200	53000	53000	53000	53000	5
486	20230707	122300	348440200	53000	53000	53000	53000	20
487	20230707	122200	347380200	52900	52900	52900	52900	0
488	20230707	122100	347380200	52900	52900	52900	52900	0
489	20230707	122000	347380200	52900	52900	52900	52900	0
490	20230707	121900	347380200	52900	52900	52900	52900	50
491	20230707	121800	344735200	52900	52900	52900	52900	20
492	20230707	121700	343677200	52900	52900	52900	52900	0
493	20230707	121600	343677200	52900	52900	52900	52900	0
494	20230707	121500	343677200	52900	52900	52900	52900	12
495	20230707	121400	343042400	53000	53000	53000	53000	0
496	20230707	121300	343042400	53000	53000	53000	53000	3
497	20230707	121200	342883400	53000	53000	53000	53000	127
498	20230707	121100	336152400	53000	53000	53000	53000	0
499	20230707	121000	336152400	53000	53000	53000	53000	20
500	20230707	120900	335092400	53000	53000	53000	53000	0
501	20230707	120800	335092400	53000	53000	53000	53000	0
502	20230707	120700	335092400	53000	53000	53000	53000	1
503	20230707	120600	335039400	52800	52800	52800	52800	190
504	20230707	120500	325007400	52800	52800	52800	52800	19
505	20230707	120400	324004200	52700	52700	52700	52700	100
506	20230707	120300	318734200	52700	52800	52800	52700	6
507	20230707	120200	318417500	52800	52800	52800	52800	0
508	20230707	120100	318417500	52800	52800	52800	52800	30
509	20230707	120000	316833500	52800	52800	52800	52800	300
510	20230707	115900	300993500	52900	52900	52900	52900	108
511	20230707	115800	295280300	53000	53000	53000	53000	0
512	20230707	115700	295280300	53000	53000	53000	53000	0
513	20230707	115600	295280300	53000	53000	53000	53000	0
514	20230707	115500	295280300	53000	53000	53000	53000	1
515	20230707	115400	295227300	53000	53000	53000	53000	0
516	20230707	115300	295227300	53000	53000	53000	53000	0
517	20230707	115200	295227300	53000	53000	53000	53000	0
518	20230707	115100	295227300	53000	53000	53000	53000	21
519	20230707	115000	294114300	53000	53000	53000	53000	2
520	20230707	114900	294008300	53000	53000	53000	53000	10
521	20230707	114800	293478300	53000	53000	53000	53000	188
522	20230707	114700	283514300	53000	53000	53000	53000	0
523	20230707	114600	283514300	53000	53000	53000	53000	142
524	20230707	114500	275988300	53000	53000	53000	53000	0
525	20230707	114400	275988300	53000	53000	53000	53000	51
526	20230707	114300	273285300	53000	53000	53000	53000	1
527	20230707	114200	273232300	53000	53000	53000	53000	0
528	20230707	114100	273232300	53000	53000	53000	53000	0
529	20230707	114000	273232300	53000	53000	53000	53000	2
530	20230707	113900	273126300	52900	52900	52900	52900	11
531	20230707	113800	272544400	52900	52900	52900	52900	0
532	20230707	113700	272544400	52900	52900	52900	52900	0
533	20230707	113600	272544400	52900	52900	52900	52900	10
534	20230707	113500	272015400	52900	52900	52900	52900	20
535	20230707	113400	270957400	52900	52900	52900	52900	0
536	20230707	113300	270957400	52900	52900	52900	52900	5
537	20230707	113200	270692900	52900	52900	52900	52900	0
538	20230707	113100	270692900	52900	52900	53000	52900	115
539	20230707	113000	264599900	53000	53000	53000	53000	0
540	20230707	112900	264599900	53000	53000	53000	53000	23
541	20230707	112800	263380900	53000	53000	53000	53000	11
542	20230707	112700	262797900	53000	53000	53000	53000	0
543	20230707	112600	262797900	53000	53000	53000	53000	0
544	20230707	112500	262797900	53000	53000	53000	53000	11
545	20230707	112400	262214900	53000	53000	53000	53000	11
546	20230707	112300	261631900	52900	52900	52900	52900	7
547	20230707	112200	261261600	52900	52900	52900	52900	56
548	20230707	112100	258299200	52900	52900	52900	52900	1
549	20230707	112000	258246300	52900	52900	52900	52900	1
550	20230707	111900	258193400	53300	53300	53300	53300	0
551	20230707	111800	258193400	53300	53300	53300	53300	0
552	20230707	111700	258193400	53300	53300	53300	53300	5
553	20230707	111600	257926900	53300	53300	53300	53300	0
554	20230707	111500	257926900	53300	53300	53300	53300	14
555	20230707	111400	257180700	53300	53300	53300	53300	0
556	20230707	111300	257180700	53300	53300	53300	53300	15
557	20230707	111200	256381200	53300	53300	53300	53300	0
558	20230707	111100	256381200	53300	53300	53300	53300	4
559	20230707	111000	256168000	53300	53000	53300	53000	500
560	20230707	110900	229524300	53000	53000	53000	53000	35
561	20230707	110800	227669300	53000	53000	53000	53000	0
562	20230707	110700	227669300	53000	53000	53000	53000	0
563	20230707	110600	227669300	53000	53000	53000	53000	0
564	20230707	110500	227669300	53000	53000	53000	53000	0
565	20230707	110400	227669300	53000	53000	53000	53000	0
566	20230707	110300	227669300	53000	53000	53000	53000	2
567	20230707	110200	227563300	53300	53300	53300	53300	0
568	20230707	110100	227563300	53300	53300	53300	53300	1
569	20230707	110000	227510000	53300	53300	53300	53300	0
570	20230707	105900	227510000	53300	53300	53300	53300	2
571	20230707	105800	227403400	52800	52800	52800	52800	0
572	20230707	105700	227403400	52800	52800	52800	52800	0
573	20230707	105600	227403400	52800	53000	53000	52800	442
574	20230707	105500	204003300	53000	53200	53200	53000	344
575	20230707	105400	185747600	53200	53200	53200	53200	26
576	20230707	105300	184364400	53100	53100	53100	53100	0
577	20230707	105200	184364400	53100	53100	53100	53100	0
578	20230707	105100	184364400	53100	53100	53100	53100	77
579	20230707	105000	180275700	53100	53100	53100	53100	0
580	20230707	104900	180275700	53100	53100	53100	53100	0
581	20230707	104800	180275700	53100	53100	53100	53100	0
582	20230707	104700	180275700	53100	53100	53100	53100	0
583	20230707	104600	180275700	53100	53100	53100	53100	0
584	20230707	104500	180275700	53100	53100	53100	53100	0
585	20230707	104400	180275700	53100	53100	53100	53100	43
586	20230707	104300	177992400	53100	53100	53100	53100	0
587	20230707	104200	177992400	53100	53100	53100	53100	2
588	20230707	104100	177886200	53100	53100	53100	53100	11
589	20230707	104000	177302100	53100	53100	53100	53100	0
590	20230707	103900	177302100	53100	53100	53100	53100	0
591	20230707	103800	177302100	53100	53100	53100	53100	0
592	20230707	103700	177302100	53100	53100	53100	53100	0
593	20230707	103600	177302100	53100	53100	53100	53100	16
594	20230707	103500	176452500	53200	53400	53400	53200	74
595	20230707	103400	172513700	53400	53400	53400	53400	0
596	20230707	103300	172513700	53400	53400	53400	53400	5
597	20230707	103200	172246700	53300	53300	53300	53300	0
598	20230707	103100	172246700	53300	53300	53300	53300	1
599	20230707	103000	172193400	53300	53300	53300	53300	7
600	20230707	102900	171820300	53400	53400	53400	53400	0
601	20230707	102800	171820300	53400	53400	53400	53400	1
602	20230707	102700	171766900	53400	53400	53400	53400	0
603	20230707	102600	171766900	53400	53400	53400	53400	0
604	20230707	102500	171766900	53400	53400	53400	53400	0
605	20230707	102400	171766900	53400	53400	53400	53400	75
606	20230707	102300	167761900	53500	53000	53500	53000	61
607	20230707	102200	164524400	53000	53000	53000	53000	5
608	20230707	102100	164259400	53000	53100	53100	53000	243
609	20230707	102000	151380100	53000	53000	53000	53000	80
610	20230707	101900	147140100	53000	53000	53000	53000	52
611	20230707	101800	144384100	53000	53000	53000	53000	0
612	20230707	101700	144384100	53000	53000	53000	53000	0
613	20230707	101600	144384100	53000	53000	53000	53000	55
614	20230707	101500	141469100	52900	52900	52900	52900	0
615	20230707	101400	141469100	52900	53000	53000	52900	50
616	20230707	101300	138823700	52900	52900	52900	52900	0
617	20230707	101200	138823700	52900	53500	53500	52900	863
618	20230707	101100	93051900	53500	53500	53500	53500	0
619	20230707	101000	93051900	53500	53500	53500	53500	1
620	20230707	100900	92998400	53500	53500	53500	53500	1
621	20230707	100800	92944900	53500	53500	53500	53500	0
622	20230707	100700	92944900	53500	53500	53500	53500	48
623	20230707	100600	90376900	53500	53500	53500	53500	0
624	20230707	100500	90376900	53500	53500	53500	53500	0
625	20230707	100400	90376900	53500	53500	53500	53500	0
626	20230707	100300	90376900	53500	53500	53500	53500	24
627	20230707	100200	89092900	53500	53500	53500	53500	27
628	20230707	100100	87648400	53500	53500	53500	53500	4
629	20230707	100000	87434400	53200	53300	53300	53200	200
630	20230707	095900	76788400	53500	53500	53500	53500	1
631	20230707	095800	76734900	53300	53300	53300	53300	0
632	20230707	095700	76734900	53300	53300	53300	53300	0
633	20230707	095600	76734900	53300	53300	53300	53300	0
634	20230707	095500	76734900	53300	53300	53300	53300	1
635	20230707	095400	76681600	53300	53300	53300	53300	25
636	20230707	095300	75349100	53300	53300	53300	53300	20
637	20230707	095200	74283100	53400	53400	53400	53400	50
638	20230707	095100	71613100	53400	53400	53400	53400	1
639	20230707	095000	71559700	53300	53400	53400	53300	302
640	20230707	094900	55461100	53400	53400	53400	53400	0
641	20230707	094800	55461100	53400	53400	53400	53400	0
642	20230707	094700	55461100	53400	53500	53500	53400	64
643	20230707	094600	52043000	53500	53500	53500	53500	0
644	20230707	094500	52043000	53500	53500	53500	53500	38
645	20230707	094400	50010000	53600	53600	53600	53600	41
646	20230707	094300	47812400	53600	53700	53700	53600	23
647	20230707	094200	46579200	53600	53600	53600	53600	0
648	20230707	094100	46579200	53600	53600	53600	53600	0
649	20230707	094000	46579200	53600	53900	53900	53600	200
650	20230707	093900	35847800	54000	54000	54000	54000	0
651	20230707	093800	35847800	54000	54000	54000	54000	10
652	20230707	093700	35307800	53900	53900	53900	53900	3
653	20230707	093600	35146100	53900	53900	53900	53900	5
654	20230707	093500	34876600	54000	54000	54000	54000	0
655	20230707	093400	34876600	54000	54000	54000	54000	0
656	20230707	093300	34876600	54000	54000	54000	54000	13
657	20230707	093200	34174600	54000	54000	54000	54000	1
658	20230707	093100	34120600	54000	54000	54000	54000	50
659	20230707	093000	31420600	53900	53900	53900	53900	5
660	20230707	092900	31151100	53700	53700	53700	53700	8
661	20230707	092800	30721500	53700	53700	53700	53700	0
662	20230707	092700	30721500	53700	53700	53700	53700	0
663	20230707	092600	30721500	53700	53700	53700	53700	2
664	20230707	092500	30614100	53700	53700	53700	53700	1
665	20230707	092400	30560400	53800	53800	53800	53800	30
666	20230707	092300	28946400	53800	53800	53800	53800	2
667	20230707	092200	28838800	53800	53700	53800	53700	77
668	20230707	092100	24696600	53800	53800	53800	53800	3
669	20230707	092000	24535200	53800	53800	53800	53800	11
670	20230707	091900	23943400	53800	53800	53800	53800	13
671	20230707	091800	23244000	53800	53800	53800	53800	0
672	20230707	091700	23244000	53800	53800	53800	53800	0
673	20230707	091600	23244000	53800	53700	53800	53700	19
674	20230707	091500	22223000	53600	53600	53600	53600	38
675	20230707	091400	20186200	53700	53700	53700	53700	8
676	20230707	091300	19756600	53600	53600	53600	53600	0
677	20230707	091200	19756600	53600	53600	53600	53600	173
678	20230707	091100	10483800	53600	53500	53600	53500	9
679	20230707	091000	10001500	53600	53600	53600	53600	66
680	20230707	090900	6463900	53600	53600	53600	53600	1
681	20230707	090800	6410300	53500	53500	53500	53500	1
682	20230707	090700	6356800	53500	53500	53500	53500	1
683	20230707	090600	6303300	53600	53600	53600	53600	1
684	20230707	090500	6249700	53500	53500	53500	53500	0
685	20230707	090400	6249700	53500	53500	53500	53500	5
686	20230707	090300	5982200	53500	53500	53500	53500	4
687	20230707	090200	5768200	53400	53400	53400	53400	0
688	20230707	090100	5768200	53400	53500	53500	53400	100
689	20230707	090000	428000	53500	53500	53500	53500	8