KissMeData/306200/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203000	3204196400	156900	156900	156900	156900	529
3	20230703	202900	3204196400	156900	156900	156900	156900	0
4	20230703	202800	3204196400	156900	156900	156900	156900	0
5	20230703	202700	3204196400	156900	156900	156900	156900	0
6	20230703	202600	3204196400	156900	156900	156900	156900	0
7	20230703	202500	3204196400	156900	156900	156900	156900	0
8	20230703	202400	3204196400	156900	156900	156900	156900	0
9	20230703	202300	3204196400	156900	156900	156900	156900	0
10	20230703	202200	3204196400	156900	156900	156900	156900	0
11	20230703	202100	3204196400	156900	156900	156900	156900	0
12	20230703	202000	3204196400	156900	156900	156900	156900	0
13	20230703	201900	3204196400	156900	156900	156900	156900	0
14	20230703	201800	3204196400	156900	156900	156900	156900	0
15	20230703	201700	3204196400	156900	156900	156900	156900	0
16	20230703	201600	3204196400	156900	156900	156900	156900	0
17	20230703	201500	3204196400	156900	156900	156900	156900	0
18	20230703	201400	3204196400	156900	156900	156900	156900	0
19	20230703	201300	3204196400	156900	156900	156900	156900	0
20	20230703	201200	3204196400	156900	156900	156900	156900	0
21	20230703	201100	3204196400	156900	156900	156900	156900	0
22	20230703	201000	3204196400	156900	156900	156900	156900	0
23	20230703	200900	3204196400	156900	156900	156900	156900	0
24	20230703	200800	3204196400	156900	156900	156900	156900	0
25	20230703	200700	3204196400	156900	156900	156900	156900	0
26	20230703	200600	3204196400	156900	156900	156900	156900	0
27	20230703	200500	3204196400	156900	156900	156900	156900	0
28	20230703	200400	3204196400	156900	156900	156900	156900	0
29	20230703	200300	3204196400	156900	156900	156900	156900	0
30	20230703	200200	3204196400	156900	156900	156900	156900	0
31	20230703	200100	3204196400	156900	156900	156900	156900	0
32	20230703	200000	3204196400	156900	156900	156900	156900	529
33	20230703	195900	3204196400	156900	156900	156900	156900	0
34	20230703	195800	3204196400	156900	156900	156900	156900	0
35	20230703	195700	3204196400	156900	156900	156900	156900	0
36	20230703	195600	3204196400	156900	156900	156900	156900	0
37	20230703	195500	3204196400	156900	156900	156900	156900	0
38	20230703	195400	3204196400	156900	156900	156900	156900	0
39	20230703	195300	3204196400	156900	156900	156900	156900	0
40	20230703	195200	3204196400	156900	156900	156900	156900	0
41	20230703	195100	3204196400	156900	156900	156900	156900	0
42	20230703	195000	3204196400	156900	156900	156900	156900	0
43	20230703	194900	3204196400	156900	156900	156900	156900	0
44	20230703	194800	3204196400	156900	156900	156900	156900	0
45	20230703	194700	3204196400	156900	156900	156900	156900	0
46	20230703	194600	3204196400	156900	156900	156900	156900	0
47	20230703	194500	3204196400	156900	156900	156900	156900	0
48	20230703	194400	3204196400	156900	156900	156900	156900	0
49	20230703	194300	3204196400	156900	156900	156900	156900	0
50	20230703	194200	3204196400	156900	156900	156900	156900	0
51	20230703	194100	3204196400	156900	156900	156900	156900	0
52	20230703	194000	3204196400	156900	156900	156900	156900	0
53	20230703	193900	3204196400	156900	156900	156900	156900	0
54	20230703	193800	3204196400	156900	156900	156900	156900	0
55	20230703	193700	3204196400	156900	156900	156900	156900	0
56	20230703	193600	3204196400	156900	156900	156900	156900	0
57	20230703	193500	3204196400	156900	156900	156900	156900	0
58	20230703	193400	3204196400	156900	156900	156900	156900	0
59	20230703	193300	3204196400	156900	156900	156900	156900	0
60	20230703	193200	3204196400	156900	156900	156900	156900	0
61	20230703	193100	3204196400	156900	156900	156900	156900	0
62	20230703	193000	3204196400	156900	156900	156900	156900	529
63	20230703	192900	3204196400	156900	156900	156900	156900	0
64	20230703	192800	3204196400	156900	156900	156900	156900	0
65	20230703	192700	3204196400	156900	156900	156900	156900	0
66	20230703	192600	3204196400	156900	156900	156900	156900	0
67	20230703	192500	3204196400	156900	156900	156900	156900	0
68	20230703	192400	3204196400	156900	156900	156900	156900	0
69	20230703	192300	3204196400	156900	156900	156900	156900	0
70	20230703	192200	3204196400	156900	156900	156900	156900	0
71	20230703	192100	3204196400	156900	156900	156900	156900	0
72	20230703	192000	3204196400	156900	156900	156900	156900	0
73	20230703	191900	3204196400	156900	156900	156900	156900	0
74	20230703	191800	3204196400	156900	156900	156900	156900	0
75	20230703	191700	3204196400	156900	156900	156900	156900	0
76	20230703	191600	3204196400	156900	156900	156900	156900	0
77	20230703	191500	3204196400	156900	156900	156900	156900	0
78	20230703	191400	3204196400	156900	156900	156900	156900	0
79	20230703	191300	3204196400	156900	156900	156900	156900	0
80	20230703	191200	3204196400	156900	156900	156900	156900	0
81	20230703	191100	3204196400	156900	156900	156900	156900	0
82	20230703	191000	3204196400	156900	156900	156900	156900	0
83	20230703	190900	3204196400	156900	156900	156900	156900	0
84	20230703	190800	3204196400	156900	156900	156900	156900	0
85	20230703	190700	3204196400	156900	156900	156900	156900	0
86	20230703	190600	3204196400	156900	156900	156900	156900	0
87	20230703	190500	3204196400	156900	156900	156900	156900	0
88	20230703	190400	3204196400	156900	156900	156900	156900	0
89	20230703	190300	3204196400	156900	156900	156900	156900	0
90	20230703	190200	3204196400	156900	156900	156900	156900	0
91	20230703	190100	3204196400	156900	156900	156900	156900	0
92	20230703	190000	3204196400	156900	156900	156900	156900	529
93	20230703	185900	3204196400	156900	156900	156900	156900	0
94	20230703	185800	3204196400	156900	156900	156900	156900	0
95	20230703	185700	3204196400	156900	156900	156900	156900	0
96	20230703	185600	3204196400	156900	156900	156900	156900	0
97	20230703	185500	3204196400	156900	156900	156900	156900	0
98	20230703	185400	3204196400	156900	156900	156900	156900	0
99	20230703	185300	3204196400	156900	156900	156900	156900	0
100	20230703	185200	3204196400	156900	156900	156900	156900	0
101	20230703	185100	3204196400	156900	156900	156900	156900	0
102	20230703	185000	3204196400	156900	156900	156900	156900	0
103	20230703	184900	3204196400	156900	156900	156900	156900	0
104	20230703	184800	3204196400	156900	156900	156900	156900	0
105	20230703	184700	3204196400	156900	156900	156900	156900	0
106	20230703	184600	3204196400	156900	156900	156900	156900	0
107	20230703	184500	3204196400	156900	156900	156900	156900	0
108	20230703	184400	3204196400	156900	156900	156900	156900	0
109	20230703	184300	3204196400	156900	156900	156900	156900	0
110	20230703	184200	3204196400	156900	156900	156900	156900	0
111	20230703	184100	3204196400	156900	156900	156900	156900	0
112	20230703	184000	3204196400	156900	156900	156900	156900	0
113	20230703	183900	3204196400	156900	156900	156900	156900	0
114	20230703	183800	3204196400	156900	156900	156900	156900	0
115	20230703	183700	3204196400	156900	156900	156900	156900	0
116	20230703	183600	3204196400	156900	156900	156900	156900	0
117	20230703	183500	3204196400	156900	156900	156900	156900	0
118	20230703	183400	3204196400	156900	156900	156900	156900	0
119	20230703	183300	3204196400	156900	156900	156900	156900	0
120	20230703	183200	3204196400	156900	156900	156900	156900	0
121	20230703	183100	3204196400	156900	156900	156900	156900	0
122	20230703	183000	3204196400	156900	156900	156900	156900	529
123	20230703	182900	3204196400	156900	156900	156900	156900	0
124	20230703	182800	3204196400	156900	156900	156900	156900	0
125	20230703	182700	3204196400	156900	156900	156900	156900	0
126	20230703	182600	3204196400	156900	156900	156900	156900	0
127	20230703	182500	3204196400	156900	156900	156900	156900	0
128	20230703	182400	3204196400	156900	156900	156900	156900	0
129	20230703	182300	3204196400	156900	156900	156900	156900	0
130	20230703	182200	3204196400	156900	156900	156900	156900	0
131	20230703	182100	3204196400	156900	156900	156900	156900	0
132	20230703	182000	3204196400	156900	156900	156900	156900	0
133	20230703	181900	3204196400	156900	156900	156900	156900	0
134	20230703	181800	3204196400	156900	156900	156900	156900	0
135	20230703	181700	3204196400	156900	156900	156900	156900	0
136	20230703	181600	3204196400	156900	156900	156900	156900	0
137	20230703	181500	3204196400	156900	156900	156900	156900	0
138	20230703	181400	3204196400	156900	156900	156900	156900	0
139	20230703	181300	3204196400	156900	156900	156900	156900	0
140	20230703	181200	3204196400	156900	156900	156900	156900	0
141	20230703	181100	3204196400	156900	156900	156900	156900	0
142	20230703	181000	3204196400	156900	156900	156900	156900	0
143	20230703	180900	3204196400	156900	156900	156900	156900	0
144	20230703	180800	3204196400	156900	156900	156900	156900	0
145	20230703	180700	3204196400	156900	156900	156900	156900	0
146	20230703	180600	3204196400	156900	156900	156900	156900	0
147	20230703	180500	3204196400	156900	156900	156900	156900	0
148	20230703	180400	3204196400	156900	156900	156900	156900	0
149	20230703	180300	3204196400	156900	156900	156900	156900	0
150	20230703	180200	3204196400	156900	156900	156900	156900	0
151	20230703	180100	3204196400	156900	156900	156900	156900	0
152	20230703	180000	3204196400	156900	156900	156900	156900	529
153	20230703	175900	3204196400	156900	156900	156900	156900	0
154	20230703	175800	3204196400	156900	156900	156900	156900	0
155	20230703	175700	3204196400	156900	156900	156900	156900	0
156	20230703	175600	3204196400	156900	156900	156900	156900	0
157	20230703	175500	3204196400	156900	156900	156900	156900	0
158	20230703	175400	3204196400	156900	156900	156900	156900	0
159	20230703	175300	3204196400	156900	156900	156900	156900	0
160	20230703	175200	3204196400	156900	156900	156900	156900	0
161	20230703	175100	3204196400	156900	156900	156900	156900	0
162	20230703	175000	3204196400	156900	156900	156900	156900	0
163	20230703	174900	3204196400	156900	156900	156900	156900	0
164	20230703	174800	3204196400	156900	156900	156900	156900	0
165	20230703	174700	3204196400	156900	156900	156900	156900	0
166	20230703	174600	3204196400	156900	156900	156900	156900	0
167	20230703	174500	3204196400	156900	156900	156900	156900	0
168	20230703	174400	3204196400	156900	156900	156900	156900	0
169	20230703	174300	3204196400	156900	156900	156900	156900	0
170	20230703	174200	3204196400	156900	156900	156900	156900	0
171	20230703	174100	3204196400	156900	156900	156900	156900	0
172	20230703	174000	3204196400	156900	156900	156900	156900	0
173	20230703	173900	3204196400	156900	156900	156900	156900	0
174	20230703	173800	3204196400	156900	156900	156900	156900	0
175	20230703	173700	3204196400	156900	156900	156900	156900	0
176	20230703	173600	3204196400	156900	156900	156900	156900	0
177	20230703	173500	3204196400	156900	156900	156900	156900	0
178	20230703	173400	3204196400	156900	156900	156900	156900	0
179	20230703	173300	3204196400	156900	156900	156900	156900	0
180	20230703	173200	3204196400	156900	156900	156900	156900	0
181	20230703	173100	3204196400	156900	156900	156900	156900	0
182	20230703	173000	3204196400	156900	156900	156900	156900	529
183	20230703	172900	3204196400	156900	156900	156900	156900	0
184	20230703	172800	3204196400	156900	156900	156900	156900	0
185	20230703	172700	3204196400	156900	156900	156900	156900	0
186	20230703	172600	3204196400	156900	156900	156900	156900	0
187	20230703	172500	3204196400	156900	156900	156900	156900	0
188	20230703	172400	3204196400	156900	156900	156900	156900	0
189	20230703	172300	3204196400	156900	156900	156900	156900	0
190	20230703	172200	3204196400	156900	156900	156900	156900	0
191	20230703	172100	3204196400	156900	156900	156900	156900	0
192	20230703	172000	3204196400	156900	156900	156900	156900	0
193	20230703	171900	3204196400	156900	156900	156900	156900	0
194	20230703	171800	3204196400	156900	156900	156900	156900	0
195	20230703	171700	3204196400	156900	156900	156900	156900	0
196	20230703	171600	3204196400	156900	156900	156900	156900	0
197	20230703	171500	3204196400	156900	156900	156900	156900	0
198	20230703	171400	3204196400	156900	156900	156900	156900	0
199	20230703	171300	3204196400	156900	156900	156900	156900	0
200	20230703	171200	3204196400	156900	156900	156900	156900	0
201	20230703	171100	3204196400	156900	156900	156900	156900	0
202	20230703	171000	3204196400	156900	156900	156900	156900	0
203	20230703	170900	3204196400	156900	156900	156900	156900	0
204	20230703	170800	3204196400	156900	156900	156900	156900	0
205	20230703	170700	3204196400	156900	156900	156900	156900	0
206	20230703	170600	3204196400	156900	156900	156900	156900	0
207	20230703	170500	3204196400	156900	156900	156900	156900	0
208	20230703	170400	3204196400	156900	156900	156900	156900	0
209	20230703	170300	3204196400	156900	156900	156900	156900	0
210	20230703	170200	3204196400	156900	156900	156900	156900	0
211	20230703	170100	3204196400	156900	156900	156900	156900	0
212	20230703	170000	3204196400	156900	156900	156900	156900	529
213	20230703	165900	3204196400	156900	156900	156900	156900	0
214	20230703	165800	3204196400	156900	156900	156900	156900	0
215	20230703	165700	3204196400	156900	156900	156900	156900	0
216	20230703	165600	3204196400	156900	156900	156900	156900	0
217	20230703	165500	3204196400	156900	156900	156900	156900	0
218	20230703	165400	3204196400	156900	156900	156900	156900	0
219	20230703	165300	3204196400	156900	156900	156900	156900	0
220	20230703	165200	3204196400	156900	156900	156900	156900	0
221	20230703	165100	3204196400	156900	156900	156900	156900	0
222	20230703	165000	3204196400	156900	156900	156900	156900	0
223	20230703	164900	3204196400	156900	156900	156900	156900	0
224	20230703	164800	3204196400	156900	156900	156900	156900	0
225	20230703	164700	3204196400	156900	156900	156900	156900	0
226	20230703	164600	3204196400	156900	156900	156900	156900	0
227	20230703	164500	3204196400	156900	156900	156900	156900	0
228	20230703	164400	3204196400	156900	156900	156900	156900	0
229	20230703	164300	3204196400	156900	156900	156900	156900	0
230	20230703	164200	3204196400	156900	156900	156900	156900	0
231	20230703	164100	3204196400	156900	156900	156900	156900	0
232	20230703	164000	3204196400	156900	156900	156900	156900	0
233	20230703	163900	3204196400	156900	156900	156900	156900	0
234	20230703	163800	3204196400	156900	156900	156900	156900	0
235	20230703	163700	3204196400	156900	156900	156900	156900	0
236	20230703	163600	3204196400	156900	156900	156900	156900	0
237	20230703	163500	3204196400	156900	156900	156900	156900	0
238	20230703	163400	3204196400	156900	156900	156900	156900	0
239	20230703	163300	3204196400	156900	156900	156900	156900	0
240	20230703	163200	3204196400	156900	156900	156900	156900	0
241	20230703	163100	3204196400	156900	156900	156900	156900	0
242	20230703	163000	3204196400	156900	156900	156900	156900	529
243	20230703	162900	3204196400	156900	156900	156900	156900	0
244	20230703	162800	3204196400	156900	156900	156900	156900	0
245	20230703	162700	3204196400	156900	156900	156900	156900	0
246	20230703	162600	3204196400	156900	156900	156900	156900	0
247	20230703	162500	3204196400	156900	156900	156900	156900	0
248	20230703	162400	3204196400	156900	156900	156900	156900	0
249	20230703	162300	3204196400	156900	156900	156900	156900	0
250	20230703	162200	3204196400	156900	156900	156900	156900	0
251	20230703	162100	3204196400	156900	156900	156900	156900	0
252	20230703	162000	3204196400	156900	156900	156900	156900	0
253	20230703	161900	3204196400	156900	156900	156900	156900	0
254	20230703	161800	3204196400	156900	156900	156900	156900	0
255	20230703	161700	3204196400	156900	156900	156900	156900	0
256	20230703	161600	3204196400	156900	156900	156900	156900	0
257	20230703	161500	3204196400	156900	156900	156900	156900	0
258	20230703	161400	3204196400	156900	156900	156900	156900	0
259	20230703	161300	3204196400	156900	156900	156900	156900	0
260	20230703	161200	3204196400	156900	156900	156900	156900	0
261	20230703	161100	3204196400	156900	156900	156900	156900	0
262	20230703	161000	3204196400	156900	156900	156900	156900	0
263	20230703	160900	3204196400	156900	156900	156900	156900	0
264	20230703	160800	3204196400	156900	156900	156900	156900	0
265	20230703	160700	3204196400	156900	156900	156900	156900	0
266	20230703	160600	3204196400	156900	156900	156900	156900	0
267	20230703	160500	3204196400	156900	156900	156900	156900	0
268	20230703	160400	3204196400	156900	156900	156900	156900	0
269	20230703	160300	3204196400	156900	156900	156900	156900	0
270	20230703	160200	3204196400	156900	156900	156900	156900	0
271	20230703	160100	3204196400	156900	156900	156900	156900	0
272	20230703	160000	3204196400	156900	156900	156900	156900	529
273	20230703	155900	3204196400	156900	156900	156900	156900	0
274	20230703	155800	3204196400	156900	156900	156900	156900	0
275	20230703	155700	3204196400	156900	156900	156900	156900	0
276	20230703	155600	3204196400	156900	156900	156900	156900	0
277	20230703	155500	3204196400	156900	156900	156900	156900	0
278	20230703	155400	3204196400	156900	156900	156900	156900	0
279	20230703	155300	3204196400	156900	156900	156900	156900	0
280	20230703	155200	3204196400	156900	156900	156900	156900	0
281	20230703	155100	3204196400	156900	156900	156900	156900	0
282	20230703	155000	3204196400	156900	156900	156900	156900	0
283	20230703	154900	3204196400	156900	156900	156900	156900	0
284	20230703	154800	3204196400	156900	156900	156900	156900	0
285	20230703	154700	3204196400	156900	156900	156900	156900	0
286	20230703	154600	3204196400	156900	156900	156900	156900	0
287	20230703	154500	3204196400	156900	156900	156900	156900	0
288	20230703	154400	3204196400	156900	156900	156900	156900	0
289	20230703	154300	3204196400	156900	156900	156900	156900	0
290	20230703	154200	3204196400	156900	156900	156900	156900	0
291	20230703	154100	3204196400	156900	156900	156900	156900	0
292	20230703	154000	3204196400	156900	156900	156900	156900	0
293	20230703	153900	3204196400	156900	156900	156900	156900	0
294	20230703	153800	3204196400	156900	156900	156900	156900	0
295	20230703	153700	3204196400	156900	156900	156900	156900	0
296	20230703	153600	3204196400	156900	156900	156900	156900	0
297	20230703	153500	3204196400	156900	156900	156900	156900	0
298	20230703	153400	3204196400	156900	156900	156900	156900	0
299	20230703	153300	3204196400	156900	156900	156900	156900	0
300	20230703	153200	3204196400	156900	156900	156900	156900	0
301	20230703	153100	3204196400	156900	156900	156900	156900	0
302	20230703	153000	3204196400	156900	156900	156900	156900	1058
303	20230703	152900	3121196300	157400	157400	157400	157400	0
304	20230703	152800	3121196300	157400	157400	157400	157400	0
305	20230703	152700	3121196300	157400	157400	157400	157400	0
306	20230703	152600	3121196300	157400	157400	157400	157400	0
307	20230703	152500	3121196300	157400	157400	157400	157400	0
308	20230703	152400	3121196300	157400	157400	157400	157400	0
309	20230703	152300	3121196300	157400	157400	157400	157400	0
310	20230703	152200	3121196300	157400	157400	157400	157400	0
311	20230703	152100	3121196300	157400	157400	157400	157400	0
312	20230703	152000	3121196300	157400	157400	157400	157400	0
313	20230703	151900	3121196300	157400	157200	157400	157000	20
314	20230703	151800	3118051000	157200	157100	157400	157000	104
315	20230703	151700	3101691400	157200	157200	157200	157100	6
316	20230703	151600	3100748500	157000	157000	157000	157000	53
317	20230703	151500	3092427500	157200	157100	157200	157000	14
318	20230703	151400	3090229200	157200	157100	157200	157100	22
319	20230703	151300	3086771400	157100	157000	157100	157000	59
320	20230703	151200	3077506800	157000	157000	157000	157000	6
321	20230703	151100	3076564800	156700	156700	156700	156700	0
322	20230703	151000	3076564800	156700	156800	156800	156700	8
323	20230703	150900	3075311000	156800	156700	156800	156700	2
324	20230703	150800	3074997500	156800	156800	156800	156800	15
325	20230703	150700	3072645500	156800	156800	156800	156800	6
326	20230703	150600	3071704700	156800	157100	157100	156800	7
327	20230703	150500	3070605900	157100	157100	157100	157100	1
328	20230703	150400	3070448800	157100	157100	157100	157100	1
329	20230703	150300	3070291700	157100	157100	157100	157100	0
330	20230703	150200	3070291700	157100	157100	157100	157100	8
331	20230703	150100	3069034900	157100	157000	157100	157000	18
332	20230703	150000	3066208100	157000	157000	157100	156500	38
333	20230703	145900	3060241200	157000	156400	157000	156400	25
334	20230703	145800	3056330600	156300	156300	156300	156300	0
335	20230703	145700	3056330600	156300	156300	156300	156300	0
336	20230703	145600	3056330600	156300	156300	156300	156300	6
337	20230703	145500	3055392800	156300	156300	156300	156300	3
338	20230703	145400	3054923900	156300	156300	156300	156300	0
339	20230703	145300	3054923900	156300	156500	156500	156300	70
340	20230703	145200	3043977300	156500	156400	157200	156400	416
341	20230703	145100	2978872400	156400	156400	156400	156400	0
342	20230703	145000	2978872400	156400	156500	156500	156400	64
343	20230703	144900	2968862000	156700	156600	156700	156500	218
344	20230703	144800	2934730900	156700	157000	157000	156700	55
345	20230703	144700	2926103800	157000	157000	157000	157000	6
346	20230703	144600	2925161800	157000	157000	157000	157000	3
347	20230703	144500	2924690800	157000	157000	157100	157000	67
348	20230703	144400	2914171400	157000	157000	157000	157000	3
349	20230703	144300	2913700400	157000	157300	157300	157000	174
350	20230703	144200	2886341900	157300	157400	157400	157300	14
351	20230703	144100	2884139500	157400	157400	157400	157400	5
352	20230703	144000	2883352500	157600	157600	157600	157600	10
353	20230703	143900	2881776500	157600	157800	157800	157500	174
354	20230703	143800	2854349600	157700	157700	157700	157700	0
355	20230703	143700	2854349600	157700	157700	157700	157700	0
356	20230703	143600	2854349600	157700	157700	157700	157700	22
357	20230703	143500	2850880200	157800	157800	157800	157800	22
358	20230703	143400	2847408600	157800	157800	157800	157800	0
359	20230703	143300	2847408600	157800	157800	157800	157700	72
360	20230703	143200	2836048000	158000	158000	158000	158000	0
361	20230703	143100	2836048000	158000	158000	158000	158000	0
362	20230703	143000	2836048000	158000	158000	158000	158000	2
363	20230703	142900	2835732000	158000	158000	158000	158000	0
364	20230703	142800	2835732000	158000	158000	158000	158000	0
365	20230703	142700	2835732000	158000	158000	158000	158000	0
366	20230703	142600	2835732000	158000	158000	158000	158000	0
367	20230703	142500	2835732000	158000	158000	158000	158000	1
368	20230703	142400	2835574000	157700	157700	157700	157700	0
369	20230703	142300	2835574000	157700	158000	158000	157700	176
370	20230703	142200	2807786600	158000	158000	158000	158000	1
371	20230703	142100	2807628600	158000	158000	158000	158000	3
372	20230703	142000	2807154600	157500	157500	157500	157500	0
373	20230703	141900	2807154600	157500	157500	157500	157500	0
374	20230703	141800	2807154600	157500	157500	157500	157500	0
375	20230703	141700	2807154600	157500	157500	157500	157500	1
376	20230703	141600	2806997100	157500	157500	157500	157500	1
377	20230703	141500	2806839600	157600	157800	157800	157600	314
378	20230703	141400	2757327000	157800	157800	157800	157800	3
379	20230703	141300	2756853600	157800	157800	157800	157800	10
380	20230703	141200	2755275600	157800	157800	157800	157800	38
381	20230703	141100	2749279200	157800	157800	157800	157800	0
382	20230703	141000	2749279200	157800	157800	157800	157800	2
383	20230703	140900	2748963600	157800	157800	157800	157800	7
384	20230703	140800	2747859000	157800	157800	157800	157800	84
385	20230703	140700	2734603800	157800	157900	157900	157800	49
386	20230703	140600	2726869400	157900	157900	157900	157900	1
387	20230703	140500	2726711500	157900	158000	158000	157900	9
388	20230703	140400	2725290300	158000	158000	158000	158000	0
389	20230703	140300	2725290300	158000	158000	158000	158000	20
390	20230703	140200	2722130300	158000	158000	158000	158000	0
391	20230703	140100	2722130300	158000	158000	158000	158000	20
392	20230703	140000	2718970300	158000	158000	158000	158000	30
393	20230703	135900	2714230300	158000	158000	158000	158000	0
394	20230703	135800	2714230300	158000	158000	158000	158000	0
395	20230703	135700	2714230300	158000	158000	158000	158000	2
396	20230703	135600	2713914300	158000	158000	158000	158000	60
397	20230703	135500	2704434300	158000	158000	158000	158000	5
398	20230703	135400	2703644300	158000	158000	158000	158000	0
399	20230703	135300	2703644300	158000	158000	158000	158000	0
400	20230703	135200	2703644300	158000	158000	158000	158000	0
401	20230703	135100	2703644300	158000	158000	158000	158000	1
402	20230703	135000	2703486300	158000	158000	158000	158000	0
403	20230703	134900	2703486300	158000	158000	158000	158000	0
404	20230703	134800	2703486300	158000	158000	158000	158000	1
405	20230703	134700	2703328300	157800	158000	158000	157800	61
406	20230703	134600	2693702100	158000	158000	158000	158000	0
407	20230703	134500	2693702100	158000	158000	158000	158000	0
408	20230703	134400	2693702100	158000	158000	158000	157900	213
409	20230703	134300	2660068700	158000	158000	158000	158000	5
410	20230703	134200	2659278700	157900	157900	157900	157900	38
411	20230703	134100	2653278500	157900	158000	158000	157900	102
412	20230703	134000	2637167500	158000	158300	158300	158000	243
413	20230703	133900	2598757900	158300	158300	158300	158300	0
414	20230703	133800	2598757900	158300	158300	158300	158300	5
415	20230703	133700	2597966400	158300	158300	158300	158300	5
416	20230703	133600	2597174900	158300	158300	158300	158300	15
417	20230703	133500	2594800400	158300	158200	158300	158200	17
418	20230703	133400	2592110600	158200	158200	158200	158200	5
419	20230703	133300	2591319600	158200	158200	158200	158200	1
420	20230703	133200	2591161400	158300	158100	158300	158000	84
421	20230703	133100	2577883700	158300	158200	158300	158200	7
422	20230703	133000	2576776200	158300	158700	158700	158300	46
423	20230703	132900	2569494000	158400	158400	158400	158400	9
424	20230703	132800	2568068400	158400	158400	158400	158400	17
425	20230703	132700	2565375600	158400	158400	158400	158400	0
426	20230703	132600	2565375600	158400	158400	158400	158400	0
427	20230703	132500	2565375600	158400	158400	158400	158400	4
428	20230703	132400	2564742000	158300	158300	158300	158300	1
429	20230703	132300	2564583700	158000	158000	158000	158000	0
430	20230703	132200	2564583700	158000	158000	158000	158000	0
431	20230703	132100	2564583700	158000	158000	158000	158000	0
432	20230703	132000	2564583700	158000	158500	158500	158000	23
433	20230703	131900	2560939700	158000	158000	158000	158000	0
434	20230703	131800	2560939700	158000	158000	158000	158000	110
435	20230703	131700	2543559700	158000	158000	158000	158000	16
436	20230703	131600	2541031700	158000	158000	158000	158000	16
437	20230703	131500	2538503700	158000	158000	158000	158000	33
438	20230703	131400	2533289700	158000	158300	158300	158000	320
439	20230703	131300	2482683500	158500	158500	158500	158500	0
440	20230703	131200	2482683500	158500	158500	158500	158500	0
441	20230703	131100	2482683500	158500	158500	158500	158500	1
442	20230703	131000	2482525000	158500	158500	158500	158500	13
443	20230703	130900	2480464500	158300	158800	158800	158300	396
444	20230703	130800	2417666300	158800	158800	158800	158800	10
445	20230703	130700	2416078300	158800	158800	158800	158800	4
446	20230703	130600	2415443100	158800	158800	158800	158800	0
447	20230703	130500	2415443100	158800	158800	158800	158800	6
448	20230703	130400	2414490300	158800	158800	158800	158800	3
449	20230703	130300	2414013900	158800	158800	158800	158800	3
450	20230703	130200	2413537500	158800	158800	158800	158800	0
451	20230703	130100	2413537500	158800	158800	158800	158700	13
452	20230703	130000	2411473400	158800	158700	158800	158700	2
453	20230703	125900	2411155900	158700	158700	158700	158700	0
454	20230703	125800	2411155900	158700	158700	158700	158700	0
455	20230703	125700	2411155900	158700	158700	158700	158700	4
456	20230703	125600	2410521100	158800	158800	158800	158800	0
457	20230703	125500	2410521100	158800	158800	158800	158800	4
458	20230703	125400	2409885900	158700	158700	158700	158700	10
459	20230703	125300	2408298900	158800	158800	158800	158800	0
460	20230703	125200	2408298900	158800	158800	158800	158800	31
461	20230703	125100	2403376100	158800	158900	158900	158800	17
462	20230703	125000	2400676300	158900	158900	158900	158900	5
463	20230703	124900	2399881800	158900	158900	158900	158900	0
464	20230703	124800	2399881800	158900	158900	158900	158900	27
465	20230703	124700	2395591500	158900	158900	158900	158900	30
466	20230703	124600	2390824500	159000	159000	159000	159000	28
467	20230703	124500	2386372500	158800	158800	158800	158800	10
468	20230703	124400	2384784500	158800	158800	158800	158800	0
469	20230703	124300	2384784500	158800	158800	158800	158800	0
470	20230703	124200	2384784500	158800	158800	158800	158800	2
471	20230703	124100	2384466900	158800	158800	158800	158800	2
472	20230703	124000	2384149300	158800	158800	158800	158800	1
473	20230703	123900	2383990500	158700	158700	158700	158700	3
474	20230703	123800	2383514400	158600	158600	158600	158600	0
475	20230703	123700	2383514400	158600	158600	158600	158600	0
476	20230703	123600	2383514400	158600	158600	158600	158600	12
477	20230703	123500	2381611200	158600	158600	158600	158600	7
478	20230703	123400	2380501000	158600	158600	158600	158600	30
479	20230703	123300	2375743000	158600	158600	158600	158600	8
480	20230703	123200	2374474200	158600	158600	158600	158600	1
481	20230703	123100	2374315600	158900	158900	158900	158900	1
482	20230703	123000	2374156700	158900	158700	158900	158700	11
483	20230703	122900	2372410200	158600	158600	158600	158600	0
484	20230703	122800	2372410200	158600	158600	158600	158600	0
485	20230703	122700	2372410200	158600	158600	158600	158600	2
486	20230703	122600	2372093000	159000	159000	159000	159000	21
487	20230703	122500	2368754000	159000	159000	159000	159000	11
488	20230703	122400	2367005000	158600	158600	158600	158600	14
489	20230703	122300	2364784600	159000	158700	159000	158700	10
490	20230703	122200	2363196100	158600	158600	158600	158600	0
491	20230703	122100	2363196100	158600	158600	158600	158600	20
492	20230703	122000	2360024100	159000	158800	159000	158800	11
493	20230703	121900	2358275300	158600	158600	158600	158600	0
494	20230703	121800	2358275300	158600	158600	158600	158600	6
495	20230703	121700	2357323700	158600	158600	158600	158600	21
496	20230703	121600	2353993100	159100	159100	159100	159100	0
497	20230703	121500	2353993100	159100	159100	159100	159100	0
498	20230703	121400	2353993100	159100	159100	159100	159100	0
499	20230703	121300	2353993100	159100	159100	159100	159100	0
500	20230703	121200	2353993100	159100	158700	159100	158600	11
501	20230703	121100	2352247200	158700	158700	158700	158700	0
502	20230703	121000	2352247200	158700	158700	158700	158700	42
503	20230703	120900	2345581800	158700	159000	159000	158700	86
504	20230703	120800	2331918800	159100	159100	159100	159100	0
505	20230703	120700	2331918800	159100	159100	159100	159000	40
506	20230703	120600	2325555800	159100	159100	159100	159100	3
507	20230703	120500	2325078500	159400	159400	159400	159400	20
508	20230703	120400	2321890500	159000	159000	159000	159000	0
509	20230703	120300	2321890500	159000	159000	159000	159000	2
510	20230703	120200	2321572500	159400	159400	159400	159400	12
511	20230703	120100	2319659700	159400	159400	159400	159400	0
512	20230703	120000	2319659700	159400	159000	159400	159000	4
513	20230703	115900	2319023300	159000	159000	159000	159000	0
514	20230703	115800	2319023300	159000	159000	159000	159000	6
515	20230703	115700	2318069300	159000	159000	159000	159000	3
516	20230703	115600	2317592300	158900	158900	158900	158900	0
517	20230703	115500	2317592300	158900	158900	158900	158900	1
518	20230703	115400	2317433400	158900	158900	158900	158900	2
519	20230703	115300	2317115600	159000	159000	159000	159000	0
520	20230703	115200	2317115600	159000	159000	159000	159000	0
521	20230703	115100	2317115600	159000	159100	159100	159000	46
522	20230703	115000	2309800900	159100	159100	159100	159100	0
523	20230703	114900	2309800900	159100	159100	159100	159100	5
524	20230703	114800	2309005400	159100	159100	159100	159100	2
525	20230703	114700	2308687200	159400	159400	159400	159400	0
526	20230703	114600	2308687200	159400	159400	159400	159400	0
527	20230703	114500	2308687200	159400	159400	159400	159400	1
528	20230703	114400	2308527800	159100	159100	159100	159100	3
529	20230703	114300	2308050500	159100	159100	159100	159100	0
530	20230703	114200	2308050500	159100	159100	159100	159100	2
531	20230703	114100	2307732300	159100	159100	159100	159100	6
532	20230703	114000	2306777700	159100	159100	159100	159100	0
533	20230703	113900	2306777700	159100	159200	159200	159100	22
534	20230703	113800	2303275700	159200	159400	159400	159200	89
535	20230703	113700	2289092200	159500	159400	159500	159400	22
536	20230703	113600	2285583300	159400	159400	159400	159400	1
537	20230703	113500	2285423900	159400	159500	159500	159400	10
538	20230703	113400	2283829300	160100	160100	160100	160100	20
539	20230703	113300	2280627300	159400	159400	159400	159400	0
540	20230703	113200	2280627300	159400	159400	159400	159400	0
541	20230703	113100	2280627300	159400	159500	159500	159400	93
542	20230703	113000	2265796300	159500	159500	159500	159500	0
543	20230703	112900	2265796300	159500	159500	159500	159500	28
544	20230703	112800	2261330300	159600	159600	159600	159600	23
545	20230703	112700	2257659500	160200	159500	160200	159500	223
546	20230703	112600	2222009600	159500	159400	159500	159400	100
547	20230703	112500	2206060500	159400	159200	159400	159200	46
548	20230703	112400	2198731800	159300	159100	159300	159100	23
549	20230703	112300	2195069600	159100	158800	159100	158800	89
550	20230703	112200	2180924600	158800	158800	158800	158800	3
551	20230703	112100	2180448200	158700	158500	158700	158500	5
552	20230703	112000	2179654900	158500	158500	158500	158500	12
553	20230703	111900	2177752900	158500	158500	158500	158500	4
554	20230703	111800	2177118900	158300	158400	158400	158300	16
555	20230703	111700	2174584900	158400	158500	158500	158400	10
556	20230703	111600	2173000700	158500	158600	158600	158500	4
557	20230703	111500	2172366600	158800	158800	158800	158800	0
558	20230703	111400	2172366600	158800	158600	158800	158400	41
559	20230703	111300	2165869400	158600	158600	158600	158600	54
560	20230703	111200	2157305000	158600	158700	158700	158600	84
561	20230703	111100	2143977500	158700	158700	158700	158700	17
562	20230703	111000	2141279600	158700	158800	158800	158700	4
563	20230703	110900	2140644700	158800	158800	158800	158800	1
564	20230703	110800	2140485900	158800	158700	158800	158700	21
565	20230703	110700	2137151200	158600	158600	158600	158600	16
566	20230703	110600	2134613600	158600	158700	158700	158600	30
567	20230703	110500	2129855100	158700	158700	158700	158700	0
568	20230703	110400	2129855100	158700	158800	158800	158700	4
569	20230703	110300	2129220200	158800	158700	158800	158700	4
570	20230703	110200	2128585200	158700	158700	158700	158700	1
571	20230703	110100	2128426500	158600	158600	158600	158600	4
572	20230703	110000	2127792100	158800	158800	158800	158800	29
573	20230703	105900	2123186900	158700	158700	158700	158700	1
574	20230703	105800	2123028200	158700	158800	158800	158600	10
575	20230703	105700	2121440800	158800	158800	158800	158800	12
576	20230703	105600	2119535200	158800	158700	158800	158700	23
577	20230703	105500	2115883400	158700	158400	158700	158400	57
578	20230703	105400	2106838700	158600	158600	158600	158600	11
579	20230703	105300	2105094100	158700	158700	158700	158700	8
580	20230703	105200	2103824500	158400	158600	158700	158400	20
581	20230703	105100	2100654000	158600	158600	158600	158600	24
582	20230703	105000	2096847600	158600	158600	158600	158600	0
583	20230703	104900	2096847600	158600	158500	158600	158500	5
584	20230703	104800	2096054700	158300	158500	158500	158300	5
585	20230703	104700	2095262800	158500	158500	158500	158500	3
586	20230703	104600	2094787300	158500	158400	158500	158400	3
587	20230703	104500	2094311900	158500	158300	158500	158300	8
588	20230703	104400	2093044500	158500	158300	158500	158300	2
589	20230703	104300	2092727700	158500	158400	158500	158400	53
590	20230703	104200	2084330400	158200	158200	158200	158100	10
591	20230703	104100	2082749000	158400	158100	158400	158100	37
592	20230703	104000	2076891200	158000	158000	158000	158000	1
593	20230703	103900	2076733200	158400	158100	158400	158000	77
594	20230703	103800	2064566000	158100	158100	158100	158100	0
595	20230703	103700	2064566000	158100	158300	158300	158100	15
596	20230703	103600	2062192600	158300	158300	158300	158200	27
597	20230703	103500	2057919800	158400	158300	158400	158300	7
598	20230703	103400	2056811600	158200	158200	158200	158200	0
599	20230703	103300	2056811600	158200	158200	158200	158200	6
600	20230703	103200	2055862400	158200	158200	158200	158200	3
601	20230703	103100	2055387800	158200	158200	158200	158200	5
602	20230703	103000	2054596800	158200	158200	158200	158200	43
603	20230703	102900	2047794200	158200	158200	158200	158200	0
604	20230703	102800	2047794200	158200	158200	158200	158200	20
605	20230703	102700	2044630200	158100	158100	158100	158100	1
606	20230703	102600	2044472100	158000	158100	158500	158000	193
607	20230703	102500	2013940400	158200	158200	158200	158200	2
608	20230703	102400	2013624000	158100	158100	158200	158100	55
609	20230703	102300	2004925700	158000	158100	158100	158000	48
610	20230703	102200	1997337000	158200	158100	158200	158100	20
611	20230703	102100	1994174400	158000	158100	158100	158000	35
612	20230703	102000	1988641000	158100	158000	158100	157800	18
613	20230703	101900	1985796900	157800	157800	157800	157800	34
614	20230703	101800	1980431700	158100	158000	158100	157900	64
615	20230703	101700	1970320000	158000	157700	158000	157700	28
616	20230703	101600	1965898300	157300	157300	157300	157300	1
617	20230703	101500	1965741000	157300	157300	157300	157300	136
618	20230703	101400	1944348200	157300	157300	157300	157300	3
619	20230703	101300	1943876300	157300	156700	157300	156700	171
620	20230703	101200	1917027500	156700	156700	156700	156700	0
621	20230703	101100	1917027500	156700	156700	156700	156700	13
622	20230703	101000	1914990400	156700	156400	156700	156300	37
623	20230703	100900	1909206300	156300	156100	156300	156100	8
624	20230703	100800	1907956400	156100	156100	156100	156100	6
625	20230703	100700	1907019800	156000	156000	156000	155900	17
626	20230703	100600	1904368800	155900	155800	155900	155700	139
627	20230703	100500	1882713600	155800	155900	156100	155800	163
628	20230703	100400	1857311100	155900	156200	156200	155900	559
629	20230703	100300	1770085300	156200	156200	156300	156100	415
630	20230703	100200	1705291100	156300	156400	156500	156300	73
631	20230703	100100	1693878800	156400	156400	156400	156300	62
632	20230703	100000	1684185500	156400	156500	156600	156200	236
633	20230703	095900	1647291900	156500	156700	156700	156500	874
634	20230703	095800	1510469500	156600	156700	156700	156600	81
635	20230703	095700	1497780400	156700	156700	156700	156700	19
636	20230703	095600	1494803100	156700	156700	156700	156700	53
637	20230703	095500	1486498000	156700	156800	156800	156700	54
638	20230703	095400	1478035400	156800	156800	156800	156700	46
639	20230703	095300	1470826400	156800	156800	156800	156700	59
640	20230703	095200	1461576200	156800	156600	156800	156600	70
641	20230703	095100	1450608300	156700	156700	156800	156600	102
642	20230703	095000	1434625100	156800	156900	156900	156800	160
643	20230703	094900	1409536900	156900	156900	156900	156900	36
644	20230703	094800	1403888500	156900	157100	157100	156900	335
645	20230703	094700	1351291800	157200	157300	157300	157200	265
646	20230703	094600	1309611200	157300	157400	157500	157300	60
647	20230703	094500	1300171600	157400	157600	157600	157400	50
648	20230703	094400	1292292400	157500	157300	157500	157300	65
649	20230703	094300	1282065500	157300	157200	157300	157200	136
650	20230703	094200	1260673000	157000	157000	157000	156900	74
651	20230703	094100	1249058500	157000	157000	157000	156900	34
652	20230703	094000	1243720700	157100	157000	157100	157000	41
653	20230703	093900	1237283400	157000	157100	157100	157000	44
654	20230703	093800	1230375200	157100	157400	157400	157000	69
655	20230703	093700	1219538000	157000	157000	157000	156900	49
656	20230703	093600	1211845300	156900	156800	156900	156800	40
657	20230703	093500	1205573200	156900	156800	156900	156800	44
658	20230703	093400	1198673300	156800	156700	157600	156700	45
659	20230703	093300	1191617400	156700	156600	156700	156600	210
660	20230703	093200	1158728200	156600	156700	156700	156600	146
661	20230703	093100	1135863700	156600	156600	156700	156600	153
662	20230703	093000	1111900700	156600	156900	156900	156600	78
663	20230703	092900	1099674300	156900	156900	156900	156900	51
664	20230703	092800	1091672400	156900	157300	157300	156900	197
665	20230703	092700	1060725300	157200	157300	157300	157200	139
666	20230703	092600	1038870300	157300	157300	157300	157300	60
667	20230703	092500	1029432300	157400	157400	157400	157300	18
668	20230703	092400	1026600200	157300	157200	157400	157200	62
669	20230703	092300	1016851200	157200	157200	157200	157100	88
670	20230703	092200	1003020500	157200	157200	157300	157200	104
671	20230703	092100	986670800	157300	157300	157300	157200	63
672	20230703	092000	976763600	157700	157100	157800	157100	52
673	20230703	091900	968583600	157200	158000	158000	157200	474
674	20230703	091800	893813300	158000	158200	158300	157900	28
675	20230703	091700	889388600	158300	158300	159100	158200	95
676	20230703	091600	874352100	158300	158300	159200	158200	47
677	20230703	091500	866912800	158200	158200	159300	158200	60
678	20230703	091400	857415300	158200	157400	158200	157400	99
679	20230703	091300	841794300	157400	156900	157400	156800	819
680	20230703	091200	713297300	156800	156900	157000	156800	188
681	20230703	091100	683790400	157000	157200	157200	156500	842
682	20230703	091000	551544400	157400	157800	157900	157400	334
683	20230703	090900	498914300	157800	158500	158600	157800	692
684	20230703	090800	389554800	158500	159400	159400	158400	791
685	20230703	090700	263865100	159200	160400	160400	159200	178
686	20230703	090600	235504700	159500	160000	160100	159500	158
687	20230703	090500	210246300	159600	159900	160200	159600	197
688	20230703	090400	178747200	159900	159300	159900	159200	143
689	20230703	090300	155957500	159200	158800	159200	158800	48
690	20230703	090200	148320300	158900	159200	159400	158900	240
691	20230703	090100	110145700	159500	160400	160400	159400	318
692	20230703	090000	59358800	160400	162900	162900	160300	365