KissMeData/007540/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	184600	1370076600	56600	56600	56600	56600	894
3	20230707	184500	1370076600	56600	56600	56600	56600	0
4	20230707	184400	1370076600	56600	56600	56600	56600	0
5	20230707	184300	1370076600	56600	56600	56600	56600	0
6	20230707	184200	1370076600	56600	56600	56600	56600	0
7	20230707	184100	1370076600	56600	56600	56600	56600	0
8	20230707	184000	1370076600	56600	56600	56600	56600	0
9	20230707	183900	1370076600	56600	56600	56600	56600	0
10	20230707	183800	1370076600	56600	56600	56600	56600	0
11	20230707	183700	1370076600	56600	56600	56600	56600	0
12	20230707	183600	1370076600	56600	56600	56600	56600	0
13	20230707	183500	1370076600	56600	56600	56600	56600	0
14	20230707	183400	1370076600	56600	56600	56600	56600	0
15	20230707	183300	1370076600	56600	56600	56600	56600	0
16	20230707	183200	1370076600	56600	56600	56600	56600	0
17	20230707	183100	1370076600	56600	56600	56600	56600	0
18	20230707	183000	1370076600	56600	56600	56600	56600	0
19	20230707	182900	1370076600	56600	56600	56600	56600	0
20	20230707	182800	1370076600	56600	56600	56600	56600	0
21	20230707	182700	1370076600	56600	56600	56600	56600	0
22	20230707	182600	1370076600	56600	56600	56600	56600	0
23	20230707	182500	1370076600	56600	56600	56600	56600	0
24	20230707	182400	1370076600	56600	56600	56600	56600	0
25	20230707	182300	1370076600	56600	56600	56600	56600	0
26	20230707	182200	1370076600	56600	56600	56600	56600	0
27	20230707	182100	1370076600	56600	56600	56600	56600	0
28	20230707	182000	1370076600	56600	56600	56600	56600	0
29	20230707	181900	1370076600	56600	56600	56600	56600	0
30	20230707	181800	1370076600	56600	56600	56600	56600	0
31	20230707	181700	1370076600	56600	56600	56600	56600	0
32	20230707	181600	1370076600	56600	56600	56600	56600	894
33	20230707	181500	1370076600	56600	56600	56600	56600	0
34	20230707	181400	1370076600	56600	56600	56600	56600	0
35	20230707	181300	1370076600	56600	56600	56600	56600	0
36	20230707	181200	1370076600	56600	56600	56600	56600	0
37	20230707	181100	1370076600	56600	56600	56600	56600	0
38	20230707	181000	1370076600	56600	56600	56600	56600	0
39	20230707	180900	1370076600	56600	56600	56600	56600	0
40	20230707	180800	1370076600	56600	56600	56600	56600	0
41	20230707	180700	1370076600	56600	56600	56600	56600	0
42	20230707	180600	1370076600	56600	56600	56600	56600	0
43	20230707	180500	1370076600	56600	56600	56600	56600	0
44	20230707	180400	1370076600	56600	56600	56600	56600	0
45	20230707	180300	1370076600	56600	56600	56600	56600	0
46	20230707	180200	1370076600	56600	56600	56600	56600	0
47	20230707	180100	1370076600	56600	56600	56600	56600	0
48	20230707	180000	1370076600	56600	56600	56600	56600	0
49	20230707	175900	1370076600	56600	56600	56600	56600	0
50	20230707	175800	1370076600	56600	56600	56600	56600	0
51	20230707	175700	1370076600	56600	56600	56600	56600	0
52	20230707	175600	1370076600	56600	56600	56600	56600	0
53	20230707	175500	1370076600	56600	56600	56600	56600	0
54	20230707	175400	1370076600	56600	56600	56600	56600	0
55	20230707	175300	1370076600	56600	56600	56600	56600	0
56	20230707	175200	1370076600	56600	56600	56600	56600	0
57	20230707	175100	1370076600	56600	56600	56600	56600	0
58	20230707	175000	1370076600	56600	56600	56600	56600	0
59	20230707	174900	1370076600	56600	56600	56600	56600	0
60	20230707	174800	1370076600	56600	56600	56600	56600	0
61	20230707	174700	1370076600	56600	56600	56600	56600	0
62	20230707	174600	1370076600	56600	56600	56600	56600	894
63	20230707	174500	1370076600	56600	56600	56600	56600	0
64	20230707	174400	1370076600	56600	56600	56600	56600	0
65	20230707	174300	1370076600	56600	56600	56600	56600	0
66	20230707	174200	1370076600	56600	56600	56600	56600	0
67	20230707	174100	1370076600	56600	56600	56600	56600	0
68	20230707	174000	1370076600	56600	56600	56600	56600	0
69	20230707	173900	1370076600	56600	56600	56600	56600	0
70	20230707	173800	1370076600	56600	56600	56600	56600	0
71	20230707	173700	1370076600	56600	56600	56600	56600	0
72	20230707	173600	1370076600	56600	56600	56600	56600	0
73	20230707	173500	1370076600	56600	56600	56600	56600	0
74	20230707	173400	1370076600	56600	56600	56600	56600	0
75	20230707	173300	1370076600	56600	56600	56600	56600	0
76	20230707	173200	1370076600	56600	56600	56600	56600	0
77	20230707	173100	1370076600	56600	56600	56600	56600	0
78	20230707	173000	1370076600	56600	56600	56600	56600	0
79	20230707	172900	1370076600	56600	56600	56600	56600	0
80	20230707	172800	1370076600	56600	56600	56600	56600	0
81	20230707	172700	1370076600	56600	56600	56600	56600	0
82	20230707	172600	1370076600	56600	56600	56600	56600	0
83	20230707	172500	1370076600	56600	56600	56600	56600	0
84	20230707	172400	1370076600	56600	56600	56600	56600	0
85	20230707	172300	1370076600	56600	56600	56600	56600	0
86	20230707	172200	1370076600	56600	56600	56600	56600	0
87	20230707	172100	1370076600	56600	56600	56600	56600	0
88	20230707	172000	1370076600	56600	56600	56600	56600	0
89	20230707	171900	1370076600	56600	56600	56600	56600	0
90	20230707	171800	1370076600	56600	56600	56600	56600	0
91	20230707	171700	1370076600	56600	56600	56600	56600	0
92	20230707	171600	1370076600	56600	56600	56600	56600	894
93	20230707	171500	1370076600	56600	56600	56600	56600	0
94	20230707	171400	1370076600	56600	56600	56600	56600	0
95	20230707	171300	1370076600	56600	56600	56600	56600	0
96	20230707	171200	1370076600	56600	56600	56600	56600	0
97	20230707	171100	1370076600	56600	56600	56600	56600	0
98	20230707	171000	1370076600	56600	56600	56600	56600	0
99	20230707	170900	1370076600	56600	56600	56600	56600	0
100	20230707	170800	1370076600	56600	56600	56600	56600	0
101	20230707	170700	1370076600	56600	56600	56600	56600	0
102	20230707	170600	1370076600	56600	56600	56600	56600	0
103	20230707	170500	1370076600	56600	56600	56600	56600	0
104	20230707	170400	1370076600	56600	56600	56600	56600	0
105	20230707	170300	1370076600	56600	56600	56600	56600	0
106	20230707	170200	1370076600	56600	56600	56600	56600	0
107	20230707	170100	1370076600	56600	56600	56600	56600	0
108	20230707	170000	1370076600	56600	56600	56600	56600	0
109	20230707	165900	1370076600	56600	56600	56600	56600	0
110	20230707	165800	1370076600	56600	56600	56600	56600	0
111	20230707	165700	1370076600	56600	56600	56600	56600	0
112	20230707	165600	1370076600	56600	56600	56600	56600	0
113	20230707	165500	1370076600	56600	56600	56600	56600	0
114	20230707	165400	1370076600	56600	56600	56600	56600	0
115	20230707	165300	1370076600	56600	56600	56600	56600	0
116	20230707	165200	1370076600	56600	56600	56600	56600	0
117	20230707	165100	1370076600	56600	56600	56600	56600	0
118	20230707	165000	1370076600	56600	56600	56600	56600	0
119	20230707	164900	1370076600	56600	56600	56600	56600	0
120	20230707	164800	1370076600	56600	56600	56600	56600	0
121	20230707	164700	1370076600	56600	56600	56600	56600	0
122	20230707	164600	1370076600	56600	56600	56600	56600	894
123	20230707	164500	1370076600	56600	56600	56600	56600	0
124	20230707	164400	1370076600	56600	56600	56600	56600	0
125	20230707	164300	1370076600	56600	56600	56600	56600	0
126	20230707	164200	1370076600	56600	56600	56600	56600	0
127	20230707	164100	1370076600	56600	56600	56600	56600	0
128	20230707	164000	1370076600	56600	56600	56600	56600	0
129	20230707	163900	1370076600	56600	56600	56600	56600	0
130	20230707	163800	1370076600	56600	56600	56600	56600	0
131	20230707	163700	1370076600	56600	56600	56600	56600	0
132	20230707	163600	1370076600	56600	56600	56600	56600	0
133	20230707	163500	1370076600	56600	56600	56600	56600	0
134	20230707	163400	1370076600	56600	56600	56600	56600	0
135	20230707	163300	1370076600	56600	56600	56600	56600	0
136	20230707	163200	1370076600	56600	56600	56600	56600	0
137	20230707	163100	1370076600	56600	56600	56600	56600	0
138	20230707	163000	1370076600	56600	56600	56600	56600	0
139	20230707	162900	1370076600	56600	56600	56600	56600	0
140	20230707	162800	1370076600	56600	56600	56600	56600	0
141	20230707	162700	1370076600	56600	56600	56600	56600	0
142	20230707	162600	1370076600	56600	56600	56600	56600	0
143	20230707	162500	1370076600	56600	56600	56600	56600	0
144	20230707	162400	1370076600	56600	56600	56600	56600	0
145	20230707	162300	1370076600	56600	56600	56600	56600	0
146	20230707	162200	1370076600	56600	56600	56600	56600	0
147	20230707	162100	1370076600	56600	56600	56600	56600	0
148	20230707	162000	1370076600	56600	56600	56600	56600	0
149	20230707	161900	1370076600	56600	56600	56600	56600	0
150	20230707	161800	1370076600	56600	56600	56600	56600	0
151	20230707	161700	1370076600	56600	56600	56600	56600	0
152	20230707	161600	1370076600	56600	56600	56600	56600	894
153	20230707	161500	1370076600	56600	56600	56600	56600	0
154	20230707	161400	1370076600	56600	56600	56600	56600	0
155	20230707	161300	1370076600	56600	56600	56600	56600	0
156	20230707	161200	1370076600	56600	56600	56600	56600	0
157	20230707	161100	1370076600	56600	56600	56600	56600	0
158	20230707	161000	1370076600	56600	56600	56600	56600	0
159	20230707	160900	1370076600	56600	56600	56600	56600	0
160	20230707	160800	1370076600	56600	56600	56600	56600	0
161	20230707	160700	1370076600	56600	56600	56600	56600	0
162	20230707	160600	1370076600	56600	56600	56600	56600	0
163	20230707	160500	1370076600	56600	56600	56600	56600	0
164	20230707	160400	1370076600	56600	56600	56600	56600	0
165	20230707	160300	1370076600	56600	56600	56600	56600	0
166	20230707	160200	1370076600	56600	56600	56600	56600	0
167	20230707	160100	1370076600	56600	56600	56600	56600	0
168	20230707	160000	1370076600	56600	56600	56600	56600	0
169	20230707	155900	1370076600	56600	56600	56600	56600	0
170	20230707	155800	1370076600	56600	56600	56600	56600	0
171	20230707	155700	1370076600	56600	56600	56600	56600	0
172	20230707	155600	1370076600	56600	56600	56600	56600	0
173	20230707	155500	1370076600	56600	56600	56600	56600	0
174	20230707	155400	1370076600	56600	56600	56600	56600	0
175	20230707	155300	1370076600	56600	56600	56600	56600	0
176	20230707	155200	1370076600	56600	56600	56600	56600	0
177	20230707	155100	1370076600	56600	56600	56600	56600	0
178	20230707	155000	1370076600	56600	56600	56600	56600	0
179	20230707	154900	1370076600	56600	56600	56600	56600	0
180	20230707	154800	1370076600	56600	56600	56600	56600	0
181	20230707	154700	1370076600	56600	56600	56600	56600	0
182	20230707	154600	1370076600	56600	56600	56600	56600	894
183	20230707	154500	1370076600	56600	56600	56600	56600	0
184	20230707	154400	1370076600	56600	56600	56600	56600	0
185	20230707	154300	1370076600	56600	56600	56600	56600	0
186	20230707	154200	1370076600	56600	56600	56600	56600	0
187	20230707	154100	1370076600	56600	56600	56600	56600	0
188	20230707	154000	1370076600	56600	56600	56600	56600	0
189	20230707	153900	1370076600	56600	56600	56600	56600	0
190	20230707	153800	1370076600	56600	56600	56600	56600	0
191	20230707	153700	1370076600	56600	56600	56600	56600	0
192	20230707	153600	1370076600	56600	56600	56600	56600	0
193	20230707	153500	1370076600	56600	56600	56600	56600	0
194	20230707	153400	1370076600	56600	56600	56600	56600	0
195	20230707	153300	1370076600	56600	56600	56600	56600	0
196	20230707	153200	1370076600	56600	56600	56600	56600	0
197	20230707	153100	1370076600	56600	56600	56600	56600	0
198	20230707	153000	1370076600	56600	56600	56600	56600	894
199	20230707	152900	1319476200	56500	56500	56500	56500	0
200	20230707	152800	1319476200	56500	56500	56500	56500	0
201	20230707	152700	1319476200	56500	56500	56500	56500	0
202	20230707	152600	1319476200	56500	56500	56500	56500	0
203	20230707	152500	1319476200	56500	56500	56500	56500	0
204	20230707	152400	1319476200	56500	56500	56500	56500	0
205	20230707	152300	1319476200	56500	56500	56500	56500	0
206	20230707	152200	1319476200	56500	56500	56500	56500	0
207	20230707	152100	1319476200	56500	56500	56500	56500	0
208	20230707	152000	1319476200	56500	56500	56500	56500	0
209	20230707	151900	1319476200	56500	56500	56500	56500	22
210	20230707	151800	1318233200	56400	56700	56700	56400	269
211	20230707	151700	1303060500	56700	56600	56700	56400	129
212	20230707	151600	1295775400	56500	56600	56600	56500	200
213	20230707	151500	1284475000	56600	56600	56600	56500	14
214	20230707	151400	1283683000	56600	56500	56600	56500	8
215	20230707	151300	1283230600	56600	56600	56600	56600	30
216	20230707	151200	1281532600	56600	56600	56600	56600	8
217	20230707	151100	1281079800	56500	56700	56700	56500	7
218	20230707	151000	1280683600	56600	56500	56700	56500	49
219	20230707	150900	1277914500	56600	56600	56700	56600	20
220	20230707	150800	1276782200	56500	56300	56500	56300	20
221	20230707	150700	1275653500	56400	56300	56400	56300	15
222	20230707	150600	1274808700	56300	56400	56400	56300	20
223	20230707	150500	1273682200	56400	56400	56400	56200	23
224	20230707	150400	1272388400	56400	56400	56500	56400	5
225	20230707	150300	1272106100	56200	56300	56500	56200	379
226	20230707	150200	1250743800	56400	56400	56400	56400	3
227	20230707	150100	1250574600	56300	56300	56300	56300	0
228	20230707	150000	1250574600	56300	56300	56400	56300	85
229	20230707	145900	1245781700	56200	56200	56200	56200	7
230	20230707	145800	1245388300	56200	56300	56300	56200	67
231	20230707	145700	1241621400	56300	56300	56300	56300	8
232	20230707	145600	1241171000	56300	56400	56500	56300	41
233	20230707	145500	1238861500	56300	56500	56500	56300	58
234	20230707	145400	1235595100	56500	56500	56500	56500	16
235	20230707	145300	1234691100	56300	56300	56300	56300	47
236	20230707	145200	1232045000	56300	56300	56400	56300	93
237	20230707	145100	1226808900	56300	56300	56300	56300	127
238	20230707	145000	1219658800	56300	56300	56300	56300	245
239	20230707	144900	1205865300	56200	56200	56200	56200	21
240	20230707	144800	1204685100	56200	56300	56500	56200	242
241	20230707	144700	1191074500	56300	56300	56300	56300	0
242	20230707	144600	1191074500	56300	56300	56300	56300	0
243	20230707	144500	1191074500	56300	56300	56300	56300	0
244	20230707	144400	1191074500	56300	56300	56500	56300	76
245	20230707	144300	1186795300	56300	56300	56300	56300	0
246	20230707	144200	1186795300	56300	56300	56300	56300	0
247	20230707	144100	1186795300	56300	56300	56300	56300	98
248	20230707	144000	1181277900	56300	56400	56400	56300	2
249	20230707	143900	1181165200	56400	56400	56400	56400	77
250	20230707	143800	1176822400	56500	56500	56500	56500	0
251	20230707	143700	1176822400	56500	56500	56500	56500	0
252	20230707	143600	1176822400	56500	56500	56500	56500	2
253	20230707	143500	1176709400	56300	56300	56300	56300	30
254	20230707	143400	1175020400	56200	56200	56200	56200	0
255	20230707	143300	1175020400	56200	56300	56300	56200	50
256	20230707	143200	1172209600	56500	56500	56500	56500	1
257	20230707	143100	1172153100	56300	56300	56300	56300	0
258	20230707	143000	1172153100	56300	56300	56300	56300	23
259	20230707	142900	1170858200	56500	56500	56500	56500	1
260	20230707	142800	1170801700	56500	56300	56500	56300	20
261	20230707	142700	1169675300	56300	56300	56300	56300	0
262	20230707	142600	1169675300	56300	56300	56300	56300	0
263	20230707	142500	1169675300	56300	56300	56300	56300	32
264	20230707	142400	1167873700	56500	56500	56500	56500	1
265	20230707	142300	1167817200	56500	56400	56500	56400	31
266	20230707	142200	1166068700	56300	56300	56300	56300	0
267	20230707	142100	1166068700	56300	56300	56300	56300	1
268	20230707	142000	1166012400	56600	56600	56600	56600	2
269	20230707	141900	1165899200	56400	56400	56400	56400	59
270	20230707	141800	1162571600	56500	56500	56500	56500	0
271	20230707	141700	1162571600	56500	56500	56500	56500	0
272	20230707	141600	1162571600	56500	56600	56600	56500	6
273	20230707	141500	1162232400	56500	56500	56500	56500	1
274	20230707	141400	1162175900	56500	56500	56500	56500	3
275	20230707	141300	1162006400	56500	56500	56500	56500	3
276	20230707	141200	1161836900	56500	56500	56500	56500	2
277	20230707	141100	1161723900	56300	56300	56300	56300	49
278	20230707	141000	1158965200	56300	56300	56300	56300	1
279	20230707	140900	1158908900	56600	56600	56600	56600	1
280	20230707	140800	1158852300	56600	56300	56600	56300	35
281	20230707	140700	1156881500	56300	56300	56300	56300	0
282	20230707	140600	1156881500	56300	56600	56600	56300	81
283	20230707	140500	1152314900	56600	56600	56600	56600	0
284	20230707	140400	1152314900	56600	56400	56600	56400	18
285	20230707	140300	1151299100	56400	56400	56400	56400	1
286	20230707	140200	1151242700	56400	56400	56400	56400	10
287	20230707	140100	1150678700	56600	56600	56600	56600	1
288	20230707	140000	1150622100	56600	56600	56600	56600	1
289	20230707	135900	1150565500	56600	56600	56600	56600	6
290	20230707	135800	1150225900	56700	56700	56700	56700	0
291	20230707	135700	1150225900	56700	56700	56700	56700	0
292	20230707	135600	1150225900	56700	56700	56700	56700	3
293	20230707	135500	1150055800	56300	56400	56400	56300	28
294	20230707	135400	1148479300	56200	56200	56200	56200	0
295	20230707	135300	1148479300	56200	56500	56500	56200	395
296	20230707	135200	1126236500	56800	56800	56800	56800	1
297	20230707	135100	1126179700	56500	56500	56500	56500	0
298	20230707	135000	1126179700	56500	56500	56500	56500	60
299	20230707	134900	1122789700	56600	56500	56600	56500	8
300	20230707	134800	1122337400	56500	56600	56600	56500	19
301	20230707	134700	1121263500	56600	56600	56600	56600	5
302	20230707	134600	1120980500	56600	56600	56600	56600	0
303	20230707	134500	1120980500	56600	56600	56600	56600	0
304	20230707	134400	1120980500	56600	56500	56600	56500	550
305	20230707	134300	1089850600	56600	56600	56600	56600	181
306	20230707	134200	1079606000	56700	56800	56800	56700	387
307	20230707	134100	1057634000	56900	56900	56900	56900	1
308	20230707	134000	1057577100	56900	56900	56900	56900	4
309	20230707	133900	1057349500	56900	56900	56900	56900	2
310	20230707	133800	1057235700	56900	56900	56900	56900	0
311	20230707	133700	1057235700	56900	56900	56900	56900	0
312	20230707	133600	1057235700	56900	56900	56900	56900	2
313	20230707	133500	1057121900	56900	56900	56900	56900	1
314	20230707	133400	1057065000	56900	56900	56900	56900	5
315	20230707	133300	1056780500	56900	56900	56900	56900	0
316	20230707	133200	1056780500	56900	56900	56900	56800	39
317	20230707	133100	1054563500	56900	56900	56900	56900	10
318	20230707	133000	1053994500	56800	56800	56800	56800	1
319	20230707	132900	1053937700	56900	56900	56900	56900	1
320	20230707	132800	1053880800	56900	57000	57000	56900	62
321	20230707	132700	1050352900	57000	57000	57000	57000	0
322	20230707	132600	1050352900	57000	57000	57000	57000	0
323	20230707	132500	1050352900	57000	57000	57000	57000	1
324	20230707	132400	1050295900	57000	57000	57000	57000	2
325	20230707	132300	1050181900	57000	57000	57000	57000	1
326	20230707	132200	1050124900	56900	56900	56900	56900	2
327	20230707	132100	1050011100	57000	57000	57000	57000	0
328	20230707	132000	1050011100	57000	57000	57000	57000	1
329	20230707	131900	1049954100	57000	56900	57000	56900	14
330	20230707	131800	1049156400	56800	56800	56800	56800	0
331	20230707	131700	1049156400	56800	56900	56900	56800	24
332	20230707	131600	1047793100	57000	57000	57000	57000	2
333	20230707	131500	1047679100	57000	57000	57000	57000	0
334	20230707	131400	1047679100	57000	57000	57000	57000	5
335	20230707	131300	1047394100	57000	57000	57000	57000	6
336	20230707	131200	1047052100	57000	57000	57000	57000	6
337	20230707	131100	1046710100	56900	56900	56900	56900	0
338	20230707	131000	1046710100	56900	56900	56900	56900	0
339	20230707	130900	1046710100	56900	56900	56900	56900	1
340	20230707	130800	1046653200	56900	56900	56900	56900	12
341	20230707	130700	1045970400	56800	56800	56800	56800	0
342	20230707	130600	1045970400	56800	56800	56800	56800	568
343	20230707	130500	1013708000	56800	56800	56800	56800	0
344	20230707	130400	1013708000	56800	56900	56900	56800	36
345	20230707	130300	1011663100	56900	56900	56900	56900	0
346	20230707	130200	1011663100	56900	56900	56900	56900	10
347	20230707	130100	1011094100	56900	56900	56900	56900	1
348	20230707	130000	1011037200	57000	56900	57000	56900	21
349	20230707	125900	1009842100	56900	56900	56900	56900	0
350	20230707	125800	1009842100	56900	56900	56900	56900	1
351	20230707	125700	1009785200	57000	57000	57000	57000	0
352	20230707	125600	1009785200	57000	57000	57000	57000	1
353	20230707	125500	1009728200	56900	56900	56900	56900	0
354	20230707	125400	1009728200	56900	56900	56900	56900	72
355	20230707	125300	1005631400	56800	56800	56800	56800	0
356	20230707	125200	1005631400	56800	57000	57000	56800	29
357	20230707	125100	1003981700	57000	57000	57000	57000	0
358	20230707	125000	1003981700	57000	57000	57000	57000	4
359	20230707	124900	1003753700	57000	56900	57000	56900	97
360	20230707	124800	998234300	57000	57000	57000	57000	3
361	20230707	124700	998063300	57000	57000	57000	57000	17
362	20230707	124600	997094300	57000	57000	57000	57000	18
363	20230707	124500	996068300	56900	56900	56900	56900	1
364	20230707	124400	996011400	57100	57000	57100	57000	124
365	20230707	124300	988943200	57000	57000	57000	57000	30
366	20230707	124200	987233200	57100	57000	57100	57000	3
367	20230707	124100	987062100	57000	57000	57000	57000	0
368	20230707	124000	987062100	57000	57100	57100	57000	101
369	20230707	123900	981305000	57000	57000	57000	57000	10
370	20230707	123800	980735000	57100	57100	57100	57100	4
371	20230707	123700	980506600	57300	57300	57300	57300	1
372	20230707	123600	980449300	57100	57300	57300	57100	13
373	20230707	123500	979706800	57400	57400	57400	57400	0
374	20230707	123400	979706800	57400	57400	57400	57400	21
375	20230707	123300	978501400	57400	57400	57400	57400	20
376	20230707	123200	977353400	57400	57400	57400	57400	2
377	20230707	123100	977238600	57400	57400	57400	57400	77
378	20230707	123000	972818800	57400	57400	57400	57400	101
379	20230707	122900	967021400	57100	57100	57100	57100	12
380	20230707	122800	966336200	57100	57400	57400	57100	206
381	20230707	122700	954562600	57200	57200	57200	57200	7
382	20230707	122600	954162200	57200	57200	57200	57200	0
383	20230707	122500	954162200	57200	57400	57400	57200	22
384	20230707	122400	952901400	57400	57400	57400	57400	3
385	20230707	122300	952729200	57100	57100	57100	57100	1
386	20230707	122200	952672100	57300	57300	57300	57300	0
387	20230707	122100	952672100	57300	57300	57300	57300	1
388	20230707	122000	952614800	57100	57300	57300	57100	41
389	20230707	121900	950273500	57000	57000	57000	57000	12
390	20230707	121800	949589500	57000	57100	57100	57000	143
391	20230707	121700	941434500	57100	57100	57100	57100	20
392	20230707	121600	940292500	57100	57300	57300	57100	12
393	20230707	121500	939606900	57100	57100	57100	57100	55
394	20230707	121400	936466400	57100	57100	57100	57100	36
395	20230707	121300	934410800	57100	57100	57100	57100	5
396	20230707	121200	934125300	57100	57300	57300	57100	11
397	20230707	121100	933497000	57300	57300	57300	57300	10
398	20230707	121000	932924000	57300	57300	57300	57300	6
399	20230707	120900	932580200	57300	57300	57300	57300	0
400	20230707	120800	932580200	57300	57300	57300	57300	2
401	20230707	120700	932465600	57200	57100	57200	57100	10
402	20230707	120600	931894200	57200	57200	57200	57200	1
403	20230707	120500	931837000	57200	57200	57200	57200	2
404	20230707	120400	931722600	57200	57100	57200	57100	6
405	20230707	120300	931379800	57100	57100	57100	57100	12
406	20230707	120200	930694600	57200	57200	57200	57200	2
407	20230707	120100	930580200	57200	57200	57200	57200	4
408	20230707	120000	930351400	57200	57200	57400	57200	4
409	20230707	115900	930122200	57300	57300	57300	57300	13
410	20230707	115800	929377300	57500	57500	57500	57500	29
411	20230707	115700	927709800	57500	57500	57500	57500	0
412	20230707	115600	927709800	57500	57500	57500	57500	1
413	20230707	115500	927652300	57100	57100	57100	57100	1
414	20230707	115400	927595200	57600	57200	57600	57200	120
415	20230707	115300	920706800	57200	57200	57200	57200	1
416	20230707	115200	920649600	57200	57000	57200	57000	11
417	20230707	115100	920022200	57100	57100	57100	57100	0
418	20230707	115000	920022200	57100	57100	57100	57100	2
419	20230707	114900	919908000	57100	57100	57100	57100	11
420	20230707	114800	919279900	57400	57200	57400	57200	29
421	20230707	114700	917620700	57300	57300	57300	57300	0
422	20230707	114600	917620700	57300	57200	57300	57200	2
423	20230707	114500	917506200	57100	57100	57100	57000	7
424	20230707	114400	917106800	57100	57100	57100	57100	3
425	20230707	114300	916935500	57000	57300	57300	57000	609
426	20230707	114200	882133100	57500	57500	57500	57500	0
427	20230707	114100	882133100	57500	57500	57500	57500	1
428	20230707	114000	882075600	57500	57500	57500	57500	1
429	20230707	113900	882018100	57200	57200	57200	57200	100
430	20230707	113800	876298100	57200	57200	57200	57200	5
431	20230707	113700	876012100	57400	57400	57400	57400	3
432	20230707	113600	875839900	57400	57200	57400	57200	30
433	20230707	113500	874123500	57300	57300	57300	57300	2
434	20230707	113400	874008900	57200	57200	57200	57200	12
435	20230707	113300	873322500	57200	57300	57300	57200	100
436	20230707	113200	867602400	57400	57400	57400	57400	1
437	20230707	113100	867545000	57200	57300	57300	57200	4
438	20230707	113000	867316100	57500	57500	57500	57500	0
439	20230707	112900	867316100	57500	57500	57500	57500	2
440	20230707	112800	867201100	57500	57500	57500	57500	2
441	20230707	112700	867086100	57200	57200	57200	57200	200
442	20230707	112600	855646100	57200	57200	57200	57200	2
443	20230707	112500	855531700	57200	57300	57300	57200	178
444	20230707	112400	845337300	57500	57500	57500	57500	1
445	20230707	112300	845279800	57500	57500	57500	57500	1
446	20230707	112200	845222300	57500	57500	57500	57500	10
447	20230707	112100	844647300	57600	57600	57600	57600	208
448	20230707	112000	832666500	57600	57600	57600	57600	2
449	20230707	111900	832551300	57400	57400	57400	57400	1
450	20230707	111800	832493900	57600	57600	57600	57600	1
451	20230707	111700	832436300	57600	57600	57600	57600	114
452	20230707	111600	825869900	57600	57500	57600	57500	1580
453	20230707	111500	734867600	57500	57500	57500	57500	12
454	20230707	111400	734177600	57300	57300	57500	57300	101
455	20230707	111300	728378900	57300	57300	57300	57300	11
456	20230707	111200	727748600	57300	57300	57300	57100	103
457	20230707	111100	721848900	57300	57300	57300	57300	50
458	20230707	111000	718983900	57300	57300	57300	57300	25
459	20230707	110900	717551400	57300	57200	57300	57200	11
460	20230707	110800	716922100	57100	57100	57300	57000	206
461	20230707	110700	705145700	57100	57200	57200	57100	215
462	20230707	110600	692856600	57200	57200	57300	57200	51
463	20230707	110500	689937700	57300	57900	57900	57300	159
464	20230707	110400	680799400	57600	57000	58800	57000	1937
465	20230707	110300	568655400	56900	56900	56900	56900	1
466	20230707	110200	568598500	57000	57000	57000	57000	10
467	20230707	110100	568028500	57000	57000	57000	57000	4
468	20230707	110000	567800500	57000	57100	57100	57000	14
469	20230707	105900	567002300	57000	57000	57000	57000	13
470	20230707	105800	566261300	57100	57100	57100	57100	20
471	20230707	105700	565119300	57100	57000	57100	57000	174
472	20230707	105600	555189500	57000	57000	57000	57000	2
473	20230707	105500	555075500	57000	56800	57000	56800	52
474	20230707	105400	552118300	56800	56800	56800	56800	0
475	20230707	105300	552118300	56800	56800	56800	56800	0
476	20230707	105200	552118300	56800	56800	56800	56800	1
477	20230707	105100	552061500	56600	56600	56600	56600	222
478	20230707	105000	539496300	56700	56700	56700	56700	5
479	20230707	104900	539212800	56700	56700	56700	56700	8
480	20230707	104800	538759200	56700	56700	56700	56700	2
481	20230707	104700	538645800	56700	56700	56700	56700	0
482	20230707	104600	538645800	56700	56700	56700	56700	99
483	20230707	104500	533032500	56700	56700	56700	56700	0
484	20230707	104400	533032500	56700	56700	56700	56700	1
485	20230707	104300	532975800	56500	56500	56500	56500	158
486	20230707	104200	524048800	56500	56700	56700	56500	506
487	20230707	104100	495444700	56700	56700	56700	56700	0
488	20230707	104000	495444700	56700	56800	56800	56600	252
489	20230707	103900	481173800	56800	56800	56800	56800	0
490	20230707	103800	481173800	56800	56700	56800	56700	55
491	20230707	103700	478055200	56700	56700	56700	56700	2
492	20230707	103600	477941800	56900	56700	56900	56700	40
493	20230707	103500	475673600	56900	56900	56900	56900	0
494	20230707	103400	475673600	56900	56900	56900	56900	0
495	20230707	103300	475673600	56900	56900	56900	56900	0
496	20230707	103200	475673600	56900	56900	56900	56900	6
497	20230707	103100	475332200	56700	56700	56700	56700	96
498	20230707	103000	469889000	56900	56700	56900	56700	253
499	20230707	102900	455530000	56800	56800	56800	56800	274
500	20230707	102800	439966800	56900	57000	57100	56900	332
501	20230707	102700	421055300	57000	57100	57100	57000	187
502	20230707	102600	410380500	57100	57100	57100	57100	10
503	20230707	102500	409809500	57200	57200	57300	57200	10
504	20230707	102400	409237400	57200	57300	57300	57200	7
505	20230707	102300	408836900	57300	57300	57300	57300	0
506	20230707	102200	408836900	57300	57300	57300	57300	17
507	20230707	102100	407862800	57300	57300	57300	57300	0
508	20230707	102000	407862800	57300	57300	57300	57300	2
509	20230707	101900	407748200	57100	57100	57100	57100	0
510	20230707	101800	407748200	57100	57100	57100	57100	0
511	20230707	101700	407748200	57100	57100	57100	57100	91
512	20230707	101600	402552100	57100	57300	57300	57100	70
513	20230707	101500	398550700	57400	57400	57400	57400	2
514	20230707	101400	398435900	57400	57400	57400	57400	1
515	20230707	101300	398378500	57100	57100	57100	57100	2
516	20230707	101200	398264300	57200	57200	57200	57200	1
517	20230707	101100	398207100	57200	57300	57300	57200	202
518	20230707	101000	386632700	57300	57300	57300	57300	13
519	20230707	100900	385887800	57400	57400	57400	57400	0
520	20230707	100800	385887800	57400	57200	57400	57200	133
521	20230707	100700	378268800	57200	57200	57200	57200	20
522	20230707	100600	377124800	57100	57100	57100	57100	1
523	20230707	100500	377067700	57100	57300	57300	57100	110
524	20230707	100400	370783700	57300	57300	57300	57300	1
525	20230707	100300	370726400	57100	57100	57100	57100	0
526	20230707	100200	370726400	57100	57200	57200	57100	111
527	20230707	100100	364388200	57100	57100	57100	57100	1
528	20230707	100000	364331100	57100	57400	57400	57100	73
529	20230707	095900	360157500	57300	57300	57300	57300	43
530	20230707	095800	357693600	57300	57300	57300	57300	0
531	20230707	095700	357693600	57300	57300	57300	57300	1
532	20230707	095600	357636300	57400	57400	57400	57400	1
533	20230707	095500	357578900	57500	57400	57500	57400	94
534	20230707	095400	352174200	57300	57300	57300	57200	61
535	20230707	095300	348679400	57300	57300	57300	57300	17
536	20230707	095200	347705300	57500	57300	57500	57300	78
537	20230707	095100	343227600	57300	57300	57300	57300	9
538	20230707	095000	342711900	57200	57200	57200	57200	17
539	20230707	094900	341739500	57200	57200	57200	57200	1
540	20230707	094800	341682300	57300	57200	57300	57200	19
541	20230707	094700	340594000	57200	57300	57300	57200	2
542	20230707	094600	340479500	57200	57200	57200	57200	5
543	20230707	094500	340193500	57200	57200	57200	57200	106
544	20230707	094400	334130300	57300	57300	57300	57300	0
545	20230707	094300	334130300	57300	57300	57300	57300	28
546	20230707	094200	332525900	57300	57200	57300	57200	11
547	20230707	094100	331895700	57300	57400	57400	57300	187
548	20230707	094000	321179900	57400	57400	57400	57400	35
549	20230707	093900	319170900	57500	57500	57500	57500	10
550	20230707	093800	318595900	57500	57500	57500	57500	20
551	20230707	093700	317445900	57500	57500	57500	57300	127
552	20230707	093600	310143800	57500	57500	57500	57500	50
553	20230707	093500	307268800	57500	57600	57600	57500	214
554	20230707	093400	294961700	57600	57500	57600	57500	100
555	20230707	093300	289203500	57600	57300	57600	57300	342
556	20230707	093200	269538700	57400	57400	57400	57400	23
557	20230707	093100	268218500	57400	57400	57400	57400	4
558	20230707	093000	267988900	57200	57200	57200	57200	102
559	20230707	092900	262154500	57200	57200	57200	57200	3
560	20230707	092800	261982900	57200	57200	57200	57200	0
561	20230707	092700	261982900	57200	57400	57400	57100	125
562	20230707	092600	254827800	57400	57400	57400	57400	4
563	20230707	092500	254598200	57300	57300	57300	57300	10
564	20230707	092400	254025200	57300	57300	57300	57300	2
565	20230707	092300	253910600	57300	57300	57300	57200	28
566	20230707	092200	252307300	57100	57100	57100	57100	0
567	20230707	092100	252307300	57100	57100	57100	57100	0
568	20230707	092000	252307300	57100	57300	57300	57100	149
569	20230707	091900	243791100	57300	57300	57300	57300	37
570	20230707	091800	241671000	57400	57500	57500	57400	41
571	20230707	091700	239315600	57500	57600	57800	57500	332
572	20230707	091600	220162100	57600	57600	57600	57600	10
573	20230707	091500	219586100	57600	57500	57600	57500	7
574	20230707	091400	219183400	57500	57500	57500	57500	5
575	20230707	091300	218895900	57500	57500	57500	57500	31
576	20230707	091200	217113400	57500	57500	57500	57500	36
577	20230707	091100	215043400	57800	57800	57800	57800	13
578	20230707	091000	214292000	57800	57700	57800	57300	653
579	20230707	090900	176703900	57800	57800	57800	57800	0
580	20230707	090800	176703900	57800	57800	57800	57700	113
581	20230707	090700	170173400	57800	57800	57800	57700	332
582	20230707	090600	151006900	57800	57600	57800	57600	282
583	20230707	090500	134723700	57500	57900	57900	57500	289
584	20230707	090400	118043800	57800	57900	57900	57800	98
585	20230707	090300	112378600	57800	57800	57800	57400	411
586	20230707	090200	88681300	57800	57700	57900	57500	389
587	20230707	090100	66253200	57600	57300	57600	57000	468
588	20230707	090000	39393500	57200	56900	57200	56800	632