KissMeData/268280/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	203800	460695900	156300	156300	156300	156300	141
3	20230705	203700	460695900	156300	156300	156300	156300	0
4	20230705	203600	460695900	156300	156300	156300	156300	0
5	20230705	203500	460695900	156300	156300	156300	156300	0
6	20230705	203400	460695900	156300	156300	156300	156300	0
7	20230705	203300	460695900	156300	156300	156300	156300	0
8	20230705	203200	460695900	156300	156300	156300	156300	0
9	20230705	203100	460695900	156300	156300	156300	156300	0
10	20230705	203000	460695900	156300	156300	156300	156300	0
11	20230705	202900	460695900	156300	156300	156300	156300	0
12	20230705	202800	460695900	156300	156300	156300	156300	0
13	20230705	202700	460695900	156300	156300	156300	156300	0
14	20230705	202600	460695900	156300	156300	156300	156300	0
15	20230705	202500	460695900	156300	156300	156300	156300	0
16	20230705	202400	460695900	156300	156300	156300	156300	0
17	20230705	202300	460695900	156300	156300	156300	156300	0
18	20230705	202200	460695900	156300	156300	156300	156300	0
19	20230705	202100	460695900	156300	156300	156300	156300	0
20	20230705	202000	460695900	156300	156300	156300	156300	0
21	20230705	201900	460695900	156300	156300	156300	156300	0
22	20230705	201800	460695900	156300	156300	156300	156300	0
23	20230705	201700	460695900	156300	156300	156300	156300	0
24	20230705	201600	460695900	156300	156300	156300	156300	0
25	20230705	201500	460695900	156300	156300	156300	156300	0
26	20230705	201400	460695900	156300	156300	156300	156300	0
27	20230705	201300	460695900	156300	156300	156300	156300	0
28	20230705	201200	460695900	156300	156300	156300	156300	0
29	20230705	201100	460695900	156300	156300	156300	156300	0
30	20230705	201000	460695900	156300	156300	156300	156300	0
31	20230705	200900	460695900	156300	156300	156300	156300	0
32	20230705	200800	460695900	156300	156300	156300	156300	141
33	20230705	200700	460695900	156300	156300	156300	156300	0
34	20230705	200600	460695900	156300	156300	156300	156300	0
35	20230705	200500	460695900	156300	156300	156300	156300	0
36	20230705	200400	460695900	156300	156300	156300	156300	0
37	20230705	200300	460695900	156300	156300	156300	156300	0
38	20230705	200200	460695900	156300	156300	156300	156300	0
39	20230705	200100	460695900	156300	156300	156300	156300	0
40	20230705	200000	460695900	156300	156300	156300	156300	0
41	20230705	195900	460695900	156300	156300	156300	156300	0
42	20230705	195800	460695900	156300	156300	156300	156300	0
43	20230705	195700	460695900	156300	156300	156300	156300	0
44	20230705	195600	460695900	156300	156300	156300	156300	0
45	20230705	195500	460695900	156300	156300	156300	156300	0
46	20230705	195400	460695900	156300	156300	156300	156300	0
47	20230705	195300	460695900	156300	156300	156300	156300	0
48	20230705	195200	460695900	156300	156300	156300	156300	0
49	20230705	195100	460695900	156300	156300	156300	156300	0
50	20230705	195000	460695900	156300	156300	156300	156300	0
51	20230705	194900	460695900	156300	156300	156300	156300	0
52	20230705	194800	460695900	156300	156300	156300	156300	0
53	20230705	194700	460695900	156300	156300	156300	156300	0
54	20230705	194600	460695900	156300	156300	156300	156300	0
55	20230705	194500	460695900	156300	156300	156300	156300	0
56	20230705	194400	460695900	156300	156300	156300	156300	0
57	20230705	194300	460695900	156300	156300	156300	156300	0
58	20230705	194200	460695900	156300	156300	156300	156300	0
59	20230705	194100	460695900	156300	156300	156300	156300	0
60	20230705	194000	460695900	156300	156300	156300	156300	0
61	20230705	193900	460695900	156300	156300	156300	156300	0
62	20230705	193800	460695900	156300	156300	156300	156300	141
63	20230705	193700	460695900	156300	156300	156300	156300	0
64	20230705	193600	460695900	156300	156300	156300	156300	0
65	20230705	193500	460695900	156300	156300	156300	156300	0
66	20230705	193400	460695900	156300	156300	156300	156300	0
67	20230705	193300	460695900	156300	156300	156300	156300	0
68	20230705	193200	460695900	156300	156300	156300	156300	0
69	20230705	193100	460695900	156300	156300	156300	156300	0
70	20230705	193000	460695900	156300	156300	156300	156300	0
71	20230705	192900	460695900	156300	156300	156300	156300	0
72	20230705	192800	460695900	156300	156300	156300	156300	0
73	20230705	192700	460695900	156300	156300	156300	156300	0
74	20230705	192600	460695900	156300	156300	156300	156300	0
75	20230705	192500	460695900	156300	156300	156300	156300	0
76	20230705	192400	460695900	156300	156300	156300	156300	0
77	20230705	192300	460695900	156300	156300	156300	156300	0
78	20230705	192200	460695900	156300	156300	156300	156300	0
79	20230705	192100	460695900	156300	156300	156300	156300	0
80	20230705	192000	460695900	156300	156300	156300	156300	0
81	20230705	191900	460695900	156300	156300	156300	156300	0
82	20230705	191800	460695900	156300	156300	156300	156300	0
83	20230705	191700	460695900	156300	156300	156300	156300	0
84	20230705	191600	460695900	156300	156300	156300	156300	0
85	20230705	191500	460695900	156300	156300	156300	156300	0
86	20230705	191400	460695900	156300	156300	156300	156300	0
87	20230705	191300	460695900	156300	156300	156300	156300	0
88	20230705	191200	460695900	156300	156300	156300	156300	0
89	20230705	191100	460695900	156300	156300	156300	156300	0
90	20230705	191000	460695900	156300	156300	156300	156300	0
91	20230705	190900	460695900	156300	156300	156300	156300	0
92	20230705	190800	460695900	156300	156300	156300	156300	141
93	20230705	190700	460695900	156300	156300	156300	156300	0
94	20230705	190600	460695900	156300	156300	156300	156300	0
95	20230705	190500	460695900	156300	156300	156300	156300	0
96	20230705	190400	460695900	156300	156300	156300	156300	0
97	20230705	190300	460695900	156300	156300	156300	156300	0
98	20230705	190200	460695900	156300	156300	156300	156300	0
99	20230705	190100	460695900	156300	156300	156300	156300	0
100	20230705	190000	460695900	156300	156300	156300	156300	0
101	20230705	185900	460695900	156300	156300	156300	156300	0
102	20230705	185800	460695900	156300	156300	156300	156300	0
103	20230705	185700	460695900	156300	156300	156300	156300	0
104	20230705	185600	460695900	156300	156300	156300	156300	0
105	20230705	185500	460695900	156300	156300	156300	156300	0
106	20230705	185400	460695900	156300	156300	156300	156300	0
107	20230705	185300	460695900	156300	156300	156300	156300	0
108	20230705	185200	460695900	156300	156300	156300	156300	0
109	20230705	185100	460695900	156300	156300	156300	156300	0
110	20230705	185000	460695900	156300	156300	156300	156300	0
111	20230705	184900	460695900	156300	156300	156300	156300	0
112	20230705	184800	460695900	156300	156300	156300	156300	0
113	20230705	184700	460695900	156300	156300	156300	156300	0
114	20230705	184600	460695900	156300	156300	156300	156300	0
115	20230705	184500	460695900	156300	156300	156300	156300	0
116	20230705	184400	460695900	156300	156300	156300	156300	0
117	20230705	184300	460695900	156300	156300	156300	156300	0
118	20230705	184200	460695900	156300	156300	156300	156300	0
119	20230705	184100	460695900	156300	156300	156300	156300	0
120	20230705	184000	460695900	156300	156300	156300	156300	0
121	20230705	183900	460695900	156300	156300	156300	156300	0
122	20230705	183800	460695900	156300	156300	156300	156300	141
123	20230705	183700	460695900	156300	156300	156300	156300	0
124	20230705	183600	460695900	156300	156300	156300	156300	0
125	20230705	183500	460695900	156300	156300	156300	156300	0
126	20230705	183400	460695900	156300	156300	156300	156300	0
127	20230705	183300	460695900	156300	156300	156300	156300	0
128	20230705	183200	460695900	156300	156300	156300	156300	0
129	20230705	183100	460695900	156300	156300	156300	156300	0
130	20230705	183000	460695900	156300	156300	156300	156300	0
131	20230705	182900	460695900	156300	156300	156300	156300	0
132	20230705	182800	460695900	156300	156300	156300	156300	0
133	20230705	182700	460695900	156300	156300	156300	156300	0
134	20230705	182600	460695900	156300	156300	156300	156300	0
135	20230705	182500	460695900	156300	156300	156300	156300	0
136	20230705	182400	460695900	156300	156300	156300	156300	0
137	20230705	182300	460695900	156300	156300	156300	156300	0
138	20230705	182200	460695900	156300	156300	156300	156300	0
139	20230705	182100	460695900	156300	156300	156300	156300	0
140	20230705	182000	460695900	156300	156300	156300	156300	0
141	20230705	181900	460695900	156300	156300	156300	156300	0
142	20230705	181800	460695900	156300	156300	156300	156300	0
143	20230705	181700	460695900	156300	156300	156300	156300	0
144	20230705	181600	460695900	156300	156300	156300	156300	0
145	20230705	181500	460695900	156300	156300	156300	156300	0
146	20230705	181400	460695900	156300	156300	156300	156300	0
147	20230705	181300	460695900	156300	156300	156300	156300	0
148	20230705	181200	460695900	156300	156300	156300	156300	0
149	20230705	181100	460695900	156300	156300	156300	156300	0
150	20230705	181000	460695900	156300	156300	156300	156300	0
151	20230705	180900	460695900	156300	156300	156300	156300	0
152	20230705	180800	460695900	156300	156300	156300	156300	141
153	20230705	180700	460695900	156300	156300	156300	156300	0
154	20230705	180600	460695900	156300	156300	156300	156300	0
155	20230705	180500	460695900	156300	156300	156300	156300	0
156	20230705	180400	460695900	156300	156300	156300	156300	0
157	20230705	180300	460695900	156300	156300	156300	156300	0
158	20230705	180200	460695900	156300	156300	156300	156300	0
159	20230705	180100	460695900	156300	156300	156300	156300	0
160	20230705	180000	460695900	156300	156300	156300	156300	0
161	20230705	175900	460695900	156300	156300	156300	156300	0
162	20230705	175800	460695900	156300	156300	156300	156300	0
163	20230705	175700	460695900	156300	156300	156300	156300	0
164	20230705	175600	460695900	156300	156300	156300	156300	0
165	20230705	175500	460695900	156300	156300	156300	156300	0
166	20230705	175400	460695900	156300	156300	156300	156300	0
167	20230705	175300	460695900	156300	156300	156300	156300	0
168	20230705	175200	460695900	156300	156300	156300	156300	0
169	20230705	175100	460695900	156300	156300	156300	156300	0
170	20230705	175000	460695900	156300	156300	156300	156300	0
171	20230705	174900	460695900	156300	156300	156300	156300	0
172	20230705	174800	460695900	156300	156300	156300	156300	0
173	20230705	174700	460695900	156300	156300	156300	156300	0
174	20230705	174600	460695900	156300	156300	156300	156300	0
175	20230705	174500	460695900	156300	156300	156300	156300	0
176	20230705	174400	460695900	156300	156300	156300	156300	0
177	20230705	174300	460695900	156300	156300	156300	156300	0
178	20230705	174200	460695900	156300	156300	156300	156300	0
179	20230705	174100	460695900	156300	156300	156300	156300	0
180	20230705	174000	460695900	156300	156300	156300	156300	0
181	20230705	173900	460695900	156300	156300	156300	156300	0
182	20230705	173800	460695900	156300	156300	156300	156300	141
183	20230705	173700	460695900	156300	156300	156300	156300	0
184	20230705	173600	460695900	156300	156300	156300	156300	0
185	20230705	173500	460695900	156300	156300	156300	156300	0
186	20230705	173400	460695900	156300	156300	156300	156300	0
187	20230705	173300	460695900	156300	156300	156300	156300	0
188	20230705	173200	460695900	156300	156300	156300	156300	0
189	20230705	173100	460695900	156300	156300	156300	156300	0
190	20230705	173000	460695900	156300	156300	156300	156300	0
191	20230705	172900	460695900	156300	156300	156300	156300	0
192	20230705	172800	460695900	156300	156300	156300	156300	0
193	20230705	172700	460695900	156300	156300	156300	156300	0
194	20230705	172600	460695900	156300	156300	156300	156300	0
195	20230705	172500	460695900	156300	156300	156300	156300	0
196	20230705	172400	460695900	156300	156300	156300	156300	0
197	20230705	172300	460695900	156300	156300	156300	156300	0
198	20230705	172200	460695900	156300	156300	156300	156300	0
199	20230705	172100	460695900	156300	156300	156300	156300	0
200	20230705	172000	460695900	156300	156300	156300	156300	0
201	20230705	171900	460695900	156300	156300	156300	156300	0
202	20230705	171800	460695900	156300	156300	156300	156300	0
203	20230705	171700	460695900	156300	156300	156300	156300	0
204	20230705	171600	460695900	156300	156300	156300	156300	0
205	20230705	171500	460695900	156300	156300	156300	156300	0
206	20230705	171400	460695900	156300	156300	156300	156300	0
207	20230705	171300	460695900	156300	156300	156300	156300	0
208	20230705	171200	460695900	156300	156300	156300	156300	0
209	20230705	171100	460695900	156300	156300	156300	156300	0
210	20230705	171000	460695900	156300	156300	156300	156300	0
211	20230705	170900	460695900	156300	156300	156300	156300	0
212	20230705	170800	460695900	156300	156300	156300	156300	141
213	20230705	170700	460695900	156300	156300	156300	156300	0
214	20230705	170600	460695900	156300	156300	156300	156300	0
215	20230705	170500	460695900	156300	156300	156300	156300	0
216	20230705	170400	460695900	156300	156300	156300	156300	0
217	20230705	170300	460695900	156300	156300	156300	156300	0
218	20230705	170200	460695900	156300	156300	156300	156300	0
219	20230705	170100	460695900	156300	156300	156300	156300	0
220	20230705	170000	460695900	156300	156300	156300	156300	0
221	20230705	165900	460695900	156300	156300	156300	156300	0
222	20230705	165800	460695900	156300	156300	156300	156300	0
223	20230705	165700	460695900	156300	156300	156300	156300	0
224	20230705	165600	460695900	156300	156300	156300	156300	0
225	20230705	165500	460695900	156300	156300	156300	156300	0
226	20230705	165400	460695900	156300	156300	156300	156300	0
227	20230705	165300	460695900	156300	156300	156300	156300	0
228	20230705	165200	460695900	156300	156300	156300	156300	0
229	20230705	165100	460695900	156300	156300	156300	156300	0
230	20230705	165000	460695900	156300	156300	156300	156300	0
231	20230705	164900	460695900	156300	156300	156300	156300	0
232	20230705	164800	460695900	156300	156300	156300	156300	0
233	20230705	164700	460695900	156300	156300	156300	156300	0
234	20230705	164600	460695900	156300	156300	156300	156300	0
235	20230705	164500	460695900	156300	156300	156300	156300	0
236	20230705	164400	460695900	156300	156300	156300	156300	0
237	20230705	164300	460695900	156300	156300	156300	156300	0
238	20230705	164200	460695900	156300	156300	156300	156300	0
239	20230705	164100	460695900	156300	156300	156300	156300	0
240	20230705	164000	460695900	156300	156300	156300	156300	0
241	20230705	163900	460695900	156300	156300	156300	156300	0
242	20230705	163800	460695900	156300	156300	156300	156300	141
243	20230705	163700	460695900	156300	156300	156300	156300	0
244	20230705	163600	460695900	156300	156300	156300	156300	0
245	20230705	163500	460695900	156300	156300	156300	156300	0
246	20230705	163400	460695900	156300	156300	156300	156300	0
247	20230705	163300	460695900	156300	156300	156300	156300	0
248	20230705	163200	460695900	156300	156300	156300	156300	0
249	20230705	163100	460695900	156300	156300	156300	156300	0
250	20230705	163000	460695900	156300	156300	156300	156300	0
251	20230705	162900	460695900	156300	156300	156300	156300	0
252	20230705	162800	460695900	156300	156300	156300	156300	0
253	20230705	162700	460695900	156300	156300	156300	156300	0
254	20230705	162600	460695900	156300	156300	156300	156300	0
255	20230705	162500	460695900	156300	156300	156300	156300	0
256	20230705	162400	460695900	156300	156300	156300	156300	0
257	20230705	162300	460695900	156300	156300	156300	156300	0
258	20230705	162200	460695900	156300	156300	156300	156300	0
259	20230705	162100	460695900	156300	156300	156300	156300	0
260	20230705	162000	460695900	156300	156300	156300	156300	0
261	20230705	161900	460695900	156300	156300	156300	156300	0
262	20230705	161800	460695900	156300	156300	156300	156300	0
263	20230705	161700	460695900	156300	156300	156300	156300	0
264	20230705	161600	460695900	156300	156300	156300	156300	0
265	20230705	161500	460695900	156300	156300	156300	156300	0
266	20230705	161400	460695900	156300	156300	156300	156300	0
267	20230705	161300	460695900	156300	156300	156300	156300	0
268	20230705	161200	460695900	156300	156300	156300	156300	0
269	20230705	161100	460695900	156300	156300	156300	156300	0
270	20230705	161000	460695900	156300	156300	156300	156300	0
271	20230705	160900	460695900	156300	156300	156300	156300	0
272	20230705	160800	460695900	156300	156300	156300	156300	141
273	20230705	160700	460695900	156300	156300	156300	156300	0
274	20230705	160600	460695900	156300	156300	156300	156300	0
275	20230705	160500	460695900	156300	156300	156300	156300	0
276	20230705	160400	460695900	156300	156300	156300	156300	0
277	20230705	160300	460695900	156300	156300	156300	156300	0
278	20230705	160200	460695900	156300	156300	156300	156300	0
279	20230705	160100	460695900	156300	156300	156300	156300	0
280	20230705	160000	460695900	156300	156300	156300	156300	0
281	20230705	155900	460695900	156300	156300	156300	156300	0
282	20230705	155800	460695900	156300	156300	156300	156300	0
283	20230705	155700	460695900	156300	156300	156300	156300	0
284	20230705	155600	460695900	156300	156300	156300	156300	0
285	20230705	155500	460695900	156300	156300	156300	156300	0
286	20230705	155400	460695900	156300	156300	156300	156300	0
287	20230705	155300	460695900	156300	156300	156300	156300	0
288	20230705	155200	460695900	156300	156300	156300	156300	0
289	20230705	155100	460695900	156300	156300	156300	156300	0
290	20230705	155000	460695900	156300	156300	156300	156300	0
291	20230705	154900	460695900	156300	156300	156300	156300	0
292	20230705	154800	460695900	156300	156300	156300	156300	0
293	20230705	154700	460695900	156300	156300	156300	156300	0
294	20230705	154600	460695900	156300	156300	156300	156300	0
295	20230705	154500	460695900	156300	156300	156300	156300	0
296	20230705	154400	460695900	156300	156300	156300	156300	0
297	20230705	154300	460695900	156300	156300	156300	156300	0
298	20230705	154200	460695900	156300	156300	156300	156300	0
299	20230705	154100	460695900	156300	156300	156300	156300	0
300	20230705	154000	460695900	156300	156300	156300	156300	0
301	20230705	153900	460695900	156300	156300	156300	156300	0
302	20230705	153800	460695900	156300	156300	156300	156300	141
303	20230705	153700	460695900	156300	156300	156300	156300	0
304	20230705	153600	460695900	156300	156300	156300	156300	0
305	20230705	153500	460695900	156300	156300	156300	156300	0
306	20230705	153400	460695900	156300	156300	156300	156300	0
307	20230705	153300	460695900	156300	156300	156300	156300	0
308	20230705	153200	460695900	156300	156300	156300	156300	0
309	20230705	153100	460695900	156300	156300	156300	156300	0
310	20230705	153000	460695900	156300	156300	156300	156300	141
311	20230705	152900	438657600	156300	156300	156300	156300	0
312	20230705	152800	438657600	156300	156300	156300	156300	0
313	20230705	152700	438657600	156300	156300	156300	156300	0
314	20230705	152600	438657600	156300	156300	156300	156300	0
315	20230705	152500	438657600	156300	156300	156300	156300	0
316	20230705	152400	438657600	156300	156300	156300	156300	0
317	20230705	152300	438657600	156300	156300	156300	156300	0
318	20230705	152200	438657600	156300	156300	156300	156300	0
319	20230705	152100	438657600	156300	156300	156300	156300	0
320	20230705	152000	438657600	156300	156300	156300	156300	0
321	20230705	151900	438657600	156300	156300	156300	156300	0
322	20230705	151800	438657600	156300	156300	156300	156300	0
323	20230705	151700	438657600	156300	156300	156300	156300	65
324	20230705	151600	428498100	156300	156300	156300	156300	2
325	20230705	151500	428185500	156300	156300	156300	156300	0
326	20230705	151400	428185500	156300	156300	156300	156300	15
327	20230705	151300	425841000	156300	156300	156300	156300	0
328	20230705	151200	425841000	156300	156300	156300	156300	0
329	20230705	151100	425841000	156300	156300	156300	156300	1
330	20230705	151000	425684700	156300	156400	156400	156300	9
331	20230705	150900	424277200	156400	156400	156400	156400	0
332	20230705	150800	424277200	156400	156400	156400	156400	0
333	20230705	150700	424277200	156400	156400	156400	156400	0
334	20230705	150600	424277200	156400	156400	156400	156400	1
335	20230705	150500	424120800	156300	156300	156300	156300	0
336	20230705	150400	424120800	156300	156300	156300	156300	0
337	20230705	150300	424120800	156300	156300	156300	156300	0
338	20230705	150200	424120800	156300	156300	156300	156300	0
339	20230705	150100	424120800	156300	156300	156300	156300	0
340	20230705	150000	424120800	156300	156300	156300	156300	3
341	20230705	145900	423651900	156300	156300	156300	156300	0
342	20230705	145800	423651900	156300	156300	156300	156300	50
343	20230705	145700	415836900	156200	156200	156200	156200	0
344	20230705	145600	415836900	156200	156200	156200	156200	2
345	20230705	145500	415524500	156100	156100	156100	156100	2
346	20230705	145400	415212300	156300	156300	156300	156300	0
347	20230705	145300	415212300	156300	156300	156300	156300	0
348	20230705	145200	415212300	156300	156300	156300	156300	0
349	20230705	145100	415212300	156300	156300	156300	156300	0
350	20230705	145000	415212300	156300	156300	156300	156300	0
351	20230705	144900	415212300	156300	156300	156300	156300	0
352	20230705	144800	415212300	156300	156300	156300	156300	0
353	20230705	144700	415212300	156300	156300	156300	156300	0
354	20230705	144600	415212300	156300	156300	156300	156300	0
355	20230705	144500	415212300	156300	156300	156300	156300	0
356	20230705	144400	415212300	156300	156300	156300	156300	0
357	20230705	144300	415212300	156300	156300	156300	156300	0
358	20230705	144200	415212300	156300	156300	156300	156300	0
359	20230705	144100	415212300	156300	156300	156300	156300	0
360	20230705	144000	415212300	156300	156300	156300	156300	0
361	20230705	143900	415212300	156300	156300	156300	156300	0
362	20230705	143800	415212300	156300	156300	156300	156300	1
363	20230705	143700	415056000	156300	156300	156300	156300	0
364	20230705	143600	415056000	156300	156300	156300	156300	0
365	20230705	143500	415056000	156300	156300	156300	156300	0
366	20230705	143400	415056000	156300	156300	156300	156300	0
367	20230705	143300	415056000	156300	156300	156300	156300	0
368	20230705	143200	415056000	156300	156300	156300	156300	0
369	20230705	143100	415056000	156300	156300	156300	156300	0
370	20230705	143000	415056000	156300	156300	156300	156300	0
371	20230705	142900	415056000	156300	156300	156300	156300	0
372	20230705	142800	415056000	156300	156300	156300	156300	0
373	20230705	142700	415056000	156300	156300	156300	156300	0
374	20230705	142600	415056000	156300	156300	156300	156300	0
375	20230705	142500	415056000	156300	156300	156300	156300	0
376	20230705	142400	415056000	156300	156300	156300	156300	0
377	20230705	142300	415056000	156300	156300	156300	156300	0
378	20230705	142200	415056000	156300	156300	156300	156300	0
379	20230705	142100	415056000	156300	156300	156300	156300	0
380	20230705	142000	415056000	156300	156300	156300	156300	5
381	20230705	141900	414274500	156100	156100	156100	156100	3
382	20230705	141800	413806200	156200	156200	156200	156200	0
383	20230705	141700	413806200	156200	156200	156200	156200	0
384	20230705	141600	413806200	156200	156200	156200	156200	0
385	20230705	141500	413806200	156200	156200	156200	156200	1
386	20230705	141400	413650000	156200	156200	156200	156200	0
387	20230705	141300	413650000	156200	156200	156200	156200	0
388	20230705	141200	413650000	156200	156200	156200	156200	5
389	20230705	141100	412869000	156200	156200	156200	156200	0
390	20230705	141000	412869000	156200	156200	156200	156200	0
391	20230705	140900	412869000	156200	156200	156200	156200	1
392	20230705	140800	412712800	156200	156200	156200	156200	0
393	20230705	140700	412712800	156200	156200	156200	156200	0
394	20230705	140600	412712800	156200	156200	156200	156200	2
395	20230705	140500	412400400	156200	156200	156200	156200	1
396	20230705	140400	412244200	156200	156200	156200	156200	0
397	20230705	140300	412244200	156200	156200	156200	156200	0
398	20230705	140200	412244200	156200	156200	156200	156200	1
399	20230705	140100	412088000	156300	156300	156300	156300	0
400	20230705	140000	412088000	156300	156300	156300	156300	0
401	20230705	135900	412088000	156300	156300	156300	156300	0
402	20230705	135800	412088000	156300	156300	156300	156300	0
403	20230705	135700	412088000	156300	156300	156300	156300	0
404	20230705	135600	412088000	156300	156300	156300	156300	0
405	20230705	135500	412088000	156300	156300	156300	156300	0
406	20230705	135400	412088000	156300	156300	156300	156300	0
407	20230705	135300	412088000	156300	156300	156300	156300	0
408	20230705	135200	412088000	156300	156300	156300	156300	0
409	20230705	135100	412088000	156300	156300	156300	156300	0
410	20230705	135000	412088000	156300	156300	156300	156300	3
411	20230705	134900	411619100	155900	155900	155900	155900	1
412	20230705	134800	411463200	155900	155900	155900	155900	0
413	20230705	134700	411463200	155900	155900	155900	155900	0
414	20230705	134600	411463200	155900	155900	155900	155900	0
415	20230705	134500	411463200	155900	155900	155900	155900	0
416	20230705	134400	411463200	155900	155900	155900	155900	0
417	20230705	134300	411463200	155900	155900	155900	155900	0
418	20230705	134200	411463200	155900	155900	155900	155900	0
419	20230705	134100	411463200	155900	155900	155900	155900	0
420	20230705	134000	411463200	155900	155900	155900	155900	0
421	20230705	133900	411463200	155900	155900	155900	155900	0
422	20230705	133800	411463200	155900	155900	155900	155900	0
423	20230705	133700	411463200	155900	155900	155900	155900	0
424	20230705	133600	411463200	155900	155900	155900	155900	0
425	20230705	133500	411463200	155900	155900	155900	155900	0
426	20230705	133400	411463200	155900	155900	155900	155900	0
427	20230705	133300	411463200	155900	155900	155900	155900	0
428	20230705	133200	411463200	155900	155900	155900	155900	2
429	20230705	133100	411151400	155900	155900	155900	155900	0
430	20230705	133000	411151400	155900	155900	155900	155900	0
431	20230705	132900	411151400	155900	155900	155900	155900	0
432	20230705	132800	411151400	155900	155900	155900	155900	0
433	20230705	132700	411151400	155900	155900	155900	155900	0
434	20230705	132600	411151400	155900	155900	155900	155900	0
435	20230705	132500	411151400	155900	155900	155900	155900	0
436	20230705	132400	411151400	155900	155900	155900	155900	0
437	20230705	132300	411151400	155900	155900	155900	155900	3
438	20230705	132200	410683700	156300	156300	156300	156300	0
439	20230705	132100	410683700	156300	156300	156300	156300	0
440	20230705	132000	410683700	156300	156300	156300	156300	0
441	20230705	131900	410683700	156300	156300	156300	156300	0
442	20230705	131800	410683700	156300	156300	156300	156300	0
443	20230705	131700	410683700	156300	156300	156300	156300	0
444	20230705	131600	410683700	156300	156300	156300	156300	0
445	20230705	131500	410683700	156300	156300	156300	156300	0
446	20230705	131400	410683700	156300	156300	156300	156300	0
447	20230705	131300	410683700	156300	156300	156300	156300	0
448	20230705	131200	410683700	156300	156300	156300	156300	0
449	20230705	131100	410683700	156300	156300	156300	156300	0
450	20230705	131000	410683700	156300	156300	156300	156300	0
451	20230705	130900	410683700	156300	156300	156300	156300	0
452	20230705	130800	410683700	156300	156300	156300	156300	0
453	20230705	130700	410683700	156300	156300	156300	156300	0
454	20230705	130600	410683700	156300	156300	156300	156300	0
455	20230705	130500	410683700	156300	156300	156300	156300	2
456	20230705	130400	410371100	156400	156400	156400	156400	0
457	20230705	130300	410371100	156400	156400	156400	156400	26
458	20230705	130200	406304700	156300	156300	156300	156300	0
459	20230705	130100	406304700	156300	156300	156300	156300	0
460	20230705	130000	406304700	156300	156300	156300	156300	2
461	20230705	125900	405992100	156300	156300	156300	156300	0
462	20230705	125800	405992100	156300	156300	156300	156300	0
463	20230705	125700	405992100	156300	156300	156300	156300	0
464	20230705	125600	405992100	156300	156300	156300	156300	10
465	20230705	125500	404429100	156300	156300	156300	156300	0
466	20230705	125400	404429100	156300	156300	156300	156300	0
467	20230705	125300	404429100	156300	156300	156300	156300	0
468	20230705	125200	404429100	156300	156300	156300	156300	0
469	20230705	125100	404429100	156300	156300	156300	156300	0
470	20230705	125000	404429100	156300	156300	156300	156300	0
471	20230705	124900	404429100	156300	156300	156300	156300	0
472	20230705	124800	404429100	156300	156300	156300	156300	0
473	20230705	124700	404429100	156300	156300	156300	156300	0
474	20230705	124600	404429100	156300	156300	156300	156300	11
475	20230705	124500	402709800	156400	156400	156400	156400	1
476	20230705	124400	402553400	156400	156400	156400	156400	0
477	20230705	124300	402553400	156400	156400	156400	156400	0
478	20230705	124200	402553400	156400	156400	156400	156400	0
479	20230705	124100	402553400	156400	156300	156400	156300	20
480	20230705	124000	399426100	156300	156300	156300	156300	0
481	20230705	123900	399426100	156300	156300	156300	156300	0
482	20230705	123800	399426100	156300	156300	156300	156300	0
483	20230705	123700	399426100	156300	156300	156300	156300	0
484	20230705	123600	399426100	156300	156300	156300	156300	0
485	20230705	123500	399426100	156300	156300	156300	156300	0
486	20230705	123400	399426100	156300	156300	156300	156300	0
487	20230705	123300	399426100	156300	156300	156300	156300	0
488	20230705	123200	399426100	156300	156300	156300	156300	0
489	20230705	123100	399426100	156300	156300	156300	156300	0
490	20230705	123000	399426100	156300	156300	156300	156300	0
491	20230705	122900	399426100	156300	156300	156300	156300	0
492	20230705	122800	399426100	156300	156300	156300	156300	0
493	20230705	122700	399426100	156300	156300	156300	156300	0
494	20230705	122600	399426100	156300	156300	156300	156300	0
495	20230705	122500	399426100	156300	156300	156300	156300	1
496	20230705	122400	399269800	156300	156300	156300	156300	0
497	20230705	122300	399269800	156300	156300	156300	156300	0
498	20230705	122200	399269800	156300	156300	156300	156300	0
499	20230705	122100	399269800	156300	156300	156300	156300	0
500	20230705	122000	399269800	156300	156300	156300	156300	0
501	20230705	121900	399269800	156300	156300	156300	156300	0
502	20230705	121800	399269800	156300	156300	156300	156300	0
503	20230705	121700	399269800	156300	156300	156300	156300	0
504	20230705	121600	399269800	156300	156300	156300	156300	0
505	20230705	121500	399269800	156300	156300	156300	156300	0
506	20230705	121400	399269800	156300	156300	156300	156300	0
507	20230705	121300	399269800	156300	156300	156300	156300	0
508	20230705	121200	399269800	156300	156300	156300	156300	0
509	20230705	121100	399269800	156300	156300	156300	156300	0
510	20230705	121000	399269800	156300	156300	156300	156300	1
511	20230705	120900	399113500	156400	156400	156400	156400	0
512	20230705	120800	399113500	156400	156400	156400	156400	0
513	20230705	120700	399113500	156400	156400	156400	156400	0
514	20230705	120600	399113500	156400	156400	156400	156400	0
515	20230705	120500	399113500	156400	156400	156400	156400	0
516	20230705	120400	399113500	156400	156400	156400	156400	0
517	20230705	120300	399113500	156400	156400	156400	156400	0
518	20230705	120200	399113500	156400	156400	156400	156400	0
519	20230705	120100	399113500	156400	156400	156400	156400	0
520	20230705	120000	399113500	156400	156400	156400	156400	0
521	20230705	115900	399113500	156400	156400	156400	156400	0
522	20230705	115800	399113500	156400	156400	156400	156400	0
523	20230705	115700	399113500	156400	156400	156400	156400	0
524	20230705	115600	399113500	156400	156400	156400	156400	0
525	20230705	115500	399113500	156400	156400	156400	156400	0
526	20230705	115400	399113500	156400	156400	156400	156400	0
527	20230705	115300	399113500	156400	156400	156400	156400	0
528	20230705	115200	399113500	156400	156400	156400	156400	0
529	20230705	115100	399113500	156400	156400	156400	156400	0
530	20230705	115000	399113500	156400	156400	156400	156400	0
531	20230705	114900	399113500	156400	156400	156400	156400	0
532	20230705	114800	399113500	156400	156400	156400	156400	0
533	20230705	114700	399113500	156400	156400	156400	156400	0
534	20230705	114600	399113500	156400	156400	156400	156400	0
535	20230705	114500	399113500	156400	156400	156400	156400	0
536	20230705	114400	399113500	156400	156400	156400	156400	29
537	20230705	114300	394577900	156400	156400	156400	156400	0
538	20230705	114200	394577900	156400	156400	156400	156400	0
539	20230705	114100	394577900	156400	156400	156400	156400	1
540	20230705	114000	394421500	156400	156400	156400	156400	0
541	20230705	113900	394421500	156400	156400	156400	156400	0
542	20230705	113800	394421500	156400	156400	156400	156400	0
543	20230705	113700	394421500	156400	156400	156400	156400	0
544	20230705	113600	394421500	156400	156400	156400	156400	81
545	20230705	113500	381753100	156400	156400	156400	156400	0
546	20230705	113400	381753100	156400	156400	156400	156400	0
547	20230705	113300	381753100	156400	156300	156400	156300	99
548	20230705	113200	366277500	156200	156200	156200	156200	0
549	20230705	113100	366277500	156200	156200	156200	156200	0
550	20230705	113000	366277500	156200	156100	156200	156100	23
551	20230705	112900	362685000	156300	156300	156300	156300	0
552	20230705	112800	362685000	156300	156300	156300	156300	0
553	20230705	112700	362685000	156300	156300	156300	156300	0
554	20230705	112600	362685000	156300	156300	156300	156300	0
555	20230705	112500	362685000	156300	156300	156300	156300	0
556	20230705	112400	362685000	156300	156300	156300	156300	0
557	20230705	112300	362685000	156300	156300	156300	156300	0
558	20230705	112200	362685000	156300	156300	156300	156300	27
559	20230705	112100	358464900	156300	156300	156300	156300	2
560	20230705	112000	358152300	155900	155900	155900	155900	0
561	20230705	111900	358152300	155900	155900	155900	155900	4
562	20230705	111800	357528700	155900	155900	155900	155900	0
563	20230705	111700	357528700	155900	155900	155900	155900	0
564	20230705	111600	357528700	155900	155900	155900	155900	0
565	20230705	111500	357528700	155900	155900	155900	155900	0
566	20230705	111400	357528700	155900	155900	155900	155900	0
567	20230705	111300	357528700	155900	155900	155900	155900	0
568	20230705	111200	357528700	155900	155900	155900	155900	0
569	20230705	111100	357528700	155900	155900	155900	155900	10
570	20230705	111000	355969700	156800	156800	156800	156800	0
571	20230705	110900	355969700	156800	156800	156800	156800	0
572	20230705	110800	355969700	156800	156800	156800	156800	0
573	20230705	110700	355969700	156800	156800	156800	156800	0
574	20230705	110600	355969700	156800	156800	156800	156800	0
575	20230705	110500	355969700	156800	156800	156800	156800	0
576	20230705	110400	355969700	156800	156800	156800	156800	0
577	20230705	110300	355969700	156800	156800	156800	156800	0
578	20230705	110200	355969700	156800	156800	156800	156800	0
579	20230705	110100	355969700	156800	156800	156800	156800	0
580	20230705	110000	355969700	156800	156800	156800	156800	0
581	20230705	105900	355969700	156800	155800	156800	155500	1006
582	20230705	105800	199505900	156800	156800	156800	156800	0
583	20230705	105700	199505900	156800	156800	156800	156800	0
584	20230705	105600	199505900	156800	156800	156800	156800	0
585	20230705	105500	199505900	156800	156800	156800	156800	0
586	20230705	105400	199505900	156800	156800	156800	156800	0
587	20230705	105300	199505900	156800	156800	156800	156800	0
588	20230705	105200	199505900	156800	156800	156800	156800	1
589	20230705	105100	199349100	156500	156500	156500	156500	0
590	20230705	105000	199349100	156500	156500	156500	156500	0
591	20230705	104900	199349100	156500	156500	156500	156500	0
592	20230705	104800	199349100	156500	156500	156500	156500	0
593	20230705	104700	199349100	156500	156500	156500	156500	0
594	20230705	104600	199349100	156500	156500	156500	156500	0
595	20230705	104500	199349100	156500	156500	156500	156500	0
596	20230705	104400	199349100	156500	156500	156500	156500	2
597	20230705	104300	199036100	156500	156500	156500	156500	0
598	20230705	104200	199036100	156500	156500	156500	156500	0
599	20230705	104100	199036100	156500	156500	156500	156500	0
600	20230705	104000	199036100	156500	156500	156500	156500	0
601	20230705	103900	199036100	156500	156500	156500	156500	0
602	20230705	103800	199036100	156500	156500	156500	156500	8
603	20230705	103700	197784100	156300	155600	156300	155600	2
604	20230705	103600	197472200	155500	155500	155500	155500	0
605	20230705	103500	197472200	155500	155600	155600	155500	150
606	20230705	103400	174147100	156500	156500	156500	156500	0
607	20230705	103300	174147100	156500	156500	156500	156500	53
608	20230705	103200	165852600	155500	155500	155500	155500	0
609	20230705	103100	165852600	155500	155500	155500	155500	0
610	20230705	103000	165852600	155500	155500	155500	155400	61
611	20230705	102900	156367300	155500	155500	155500	155500	3
612	20230705	102800	155900800	155500	155500	155500	155500	0
613	20230705	102700	155900800	155500	155500	155500	155500	3
614	20230705	102600	155434300	155500	155500	155500	155500	1
615	20230705	102500	155278800	155500	155500	155500	155500	3
616	20230705	102400	154812300	155500	155500	155500	155500	4
617	20230705	102300	154190300	155500	155500	155500	155500	1
618	20230705	102200	154034800	155500	155500	155500	155500	4
619	20230705	102100	153412800	155500	155500	155500	155500	1
620	20230705	102000	153257300	155500	155500	155500	155500	12
621	20230705	101900	151391300	155500	155500	155500	155500	3
622	20230705	101800	150924800	155500	155500	155500	155500	0
623	20230705	101700	150924800	155500	155500	155500	155500	3
624	20230705	101600	150458300	155500	155500	155500	155500	4
625	20230705	101500	149836300	155500	155500	155500	155500	0
626	20230705	101400	149836300	155500	155500	155500	155500	14
627	20230705	101300	147659300	155500	155500	155500	155500	88
628	20230705	101200	133975300	155500	155500	155500	155500	3
629	20230705	101100	133508800	155500	155500	155500	155500	44
630	20230705	101000	126666800	155500	155800	155800	155500	181
631	20230705	100900	98515200	156700	156700	156700	156700	0
632	20230705	100800	98515200	156700	156700	156700	156700	0
633	20230705	100700	98515200	156700	156700	156700	156700	0
634	20230705	100600	98515200	156700	156700	156700	156700	0
635	20230705	100500	98515200	156700	156700	156700	156700	0
636	20230705	100400	98515200	156700	156700	156700	156700	0
637	20230705	100300	98515200	156700	156700	156700	156700	0
638	20230705	100200	98515200	156700	156700	156700	156700	0
639	20230705	100100	98515200	156700	156700	156700	156700	0
640	20230705	100000	98515200	156700	156700	156700	156700	2
641	20230705	095900	98201800	156800	156800	156800	156800	0
642	20230705	095800	98201800	156800	156800	156800	156800	0
643	20230705	095700	98201800	156800	156800	156800	156800	0
644	20230705	095600	98201800	156800	156800	156800	156800	8
645	20230705	095500	96947400	156300	156300	156300	156300	0
646	20230705	095400	96947400	156300	156300	156300	156300	0
647	20230705	095300	96947400	156300	155800	156300	155800	143
648	20230705	095200	74635100	155700	155700	155700	155700	0
649	20230705	095100	74635100	155700	155700	155700	155700	0
650	20230705	095000	74635100	155700	155700	155700	155700	1
651	20230705	094900	74479400	155500	155500	155500	155500	0
652	20230705	094800	74479400	155500	155500	155500	155500	0
653	20230705	094700	74479400	155500	155500	155500	155500	0
654	20230705	094600	74479400	155500	155500	155500	155500	0
655	20230705	094500	74479400	155500	155500	155500	155500	0
656	20230705	094400	74479400	155500	155500	155500	155500	0
657	20230705	094300	74479400	155500	155500	155500	155500	0
658	20230705	094200	74479400	155500	155500	155500	155500	7
659	20230705	094100	73390900	155500	155600	155600	155500	2
660	20230705	094000	73079800	155900	155900	155900	155900	0
661	20230705	093900	73079800	155900	155900	155900	155900	0
662	20230705	093800	73079800	155900	155900	155900	155900	2
663	20230705	093700	72768000	155900	155900	155900	155900	0
664	20230705	093600	72768000	155900	155900	155900	155900	13
665	20230705	093500	70741300	155700	155700	155700	155700	0
666	20230705	093400	70741300	155700	155700	155700	155700	1
667	20230705	093300	70585600	155700	155700	155700	155700	0
668	20230705	093200	70585600	155700	155700	155700	155700	0
669	20230705	093100	70585600	155700	155700	155700	155700	1
670	20230705	093000	70429900	155600	155600	155600	155600	4
671	20230705	092900	69807500	155500	155600	155600	155500	6
672	20230705	092800	68874400	155500	155600	155600	155500	3
673	20230705	092700	68407800	155500	155600	155600	155500	6
674	20230705	092600	67474700	155500	155600	155600	155500	4
675	20230705	092500	66852600	155500	155400	155500	155400	11
676	20230705	092400	65143100	155400	155100	155400	155100	79
677	20230705	092300	52875300	155300	155200	155300	155200	86
678	20230705	092200	39527000	155200	155200	155200	155200	28
679	20230705	092100	35181400	155100	155000	155100	155000	70
680	20230705	092000	24329300	155000	155000	155000	155000	0
681	20230705	091900	24329300	155000	155000	155000	155000	3
682	20230705	091800	23864300	155000	155000	155000	155000	3
683	20230705	091700	23399300	155000	155000	155000	155000	2
684	20230705	091600	23089300	155000	155000	155000	155000	3
685	20230705	091500	22624300	155000	155000	155000	155000	0
686	20230705	091400	22624300	155000	155000	155000	155000	3
687	20230705	091300	22159300	155000	155000	155000	155000	3
688	20230705	091200	21694300	155000	155000	155000	155000	0
689	20230705	091100	21694300	155000	155000	155000	155000	3
690	20230705	091000	21229300	155200	155200	155200	155200	3
691	20230705	090900	20763700	153400	153400	153400	153400	0
692	20230705	090800	20763700	153400	153000	153500	153000	18
693	20230705	090700	18001500	152900	152900	152900	152900	0
694	20230705	090600	18001500	152900	152900	152900	152900	0
695	20230705	090500	18001500	152900	152900	152900	152900	16
696	20230705	090400	15555100	152600	152600	152600	152600	1
697	20230705	090300	15402500	152500	152500	152500	152500	100
698	20230705	090200	152500	152500	152500	152500	152500	0
699	20230705	090100	152500	152500	152500	152500	152500	0
700	20230705	090000	152500	152500	152500	152500	152500	1