KissMeData/215200/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202400	1975174700	52500	52500	52500	52500	765
3	20230705	202300	1975174700	52500	52500	52500	52500	0
4	20230705	202200	1975174700	52500	52500	52500	52500	0
5	20230705	202100	1975174700	52500	52500	52500	52500	0
6	20230705	202000	1975174700	52500	52500	52500	52500	0
7	20230705	201900	1975174700	52500	52500	52500	52500	0
8	20230705	201800	1975174700	52500	52500	52500	52500	0
9	20230705	201700	1975174700	52500	52500	52500	52500	0
10	20230705	201600	1975174700	52500	52500	52500	52500	0
11	20230705	201500	1975174700	52500	52500	52500	52500	0
12	20230705	201400	1975174700	52500	52500	52500	52500	0
13	20230705	201300	1975174700	52500	52500	52500	52500	0
14	20230705	201200	1975174700	52500	52500	52500	52500	0
15	20230705	201100	1975174700	52500	52500	52500	52500	0
16	20230705	201000	1975174700	52500	52500	52500	52500	0
17	20230705	200900	1975174700	52500	52500	52500	52500	0
18	20230705	200800	1975174700	52500	52500	52500	52500	0
19	20230705	200700	1975174700	52500	52500	52500	52500	0
20	20230705	200600	1975174700	52500	52500	52500	52500	0
21	20230705	200500	1975174700	52500	52500	52500	52500	0
22	20230705	200400	1975174700	52500	52500	52500	52500	0
23	20230705	200300	1975174700	52500	52500	52500	52500	0
24	20230705	200200	1975174700	52500	52500	52500	52500	0
25	20230705	200100	1975174700	52500	52500	52500	52500	0
26	20230705	200000	1975174700	52500	52500	52500	52500	0
27	20230705	195900	1975174700	52500	52500	52500	52500	0
28	20230705	195800	1975174700	52500	52500	52500	52500	0
29	20230705	195700	1975174700	52500	52500	52500	52500	0
30	20230705	195600	1975174700	52500	52500	52500	52500	0
31	20230705	195500	1975174700	52500	52500	52500	52500	0
32	20230705	195400	1975174700	52500	52500	52500	52500	765
33	20230705	195300	1975174700	52500	52500	52500	52500	0
34	20230705	195200	1975174700	52500	52500	52500	52500	0
35	20230705	195100	1975174700	52500	52500	52500	52500	0
36	20230705	195000	1975174700	52500	52500	52500	52500	0
37	20230705	194900	1975174700	52500	52500	52500	52500	0
38	20230705	194800	1975174700	52500	52500	52500	52500	0
39	20230705	194700	1975174700	52500	52500	52500	52500	0
40	20230705	194600	1975174700	52500	52500	52500	52500	0
41	20230705	194500	1975174700	52500	52500	52500	52500	0
42	20230705	194400	1975174700	52500	52500	52500	52500	0
43	20230705	194300	1975174700	52500	52500	52500	52500	0
44	20230705	194200	1975174700	52500	52500	52500	52500	0
45	20230705	194100	1975174700	52500	52500	52500	52500	0
46	20230705	194000	1975174700	52500	52500	52500	52500	0
47	20230705	193900	1975174700	52500	52500	52500	52500	0
48	20230705	193800	1975174700	52500	52500	52500	52500	0
49	20230705	193700	1975174700	52500	52500	52500	52500	0
50	20230705	193600	1975174700	52500	52500	52500	52500	0
51	20230705	193500	1975174700	52500	52500	52500	52500	0
52	20230705	193400	1975174700	52500	52500	52500	52500	0
53	20230705	193300	1975174700	52500	52500	52500	52500	0
54	20230705	193200	1975174700	52500	52500	52500	52500	0
55	20230705	193100	1975174700	52500	52500	52500	52500	0
56	20230705	193000	1975174700	52500	52500	52500	52500	0
57	20230705	192900	1975174700	52500	52500	52500	52500	0
58	20230705	192800	1975174700	52500	52500	52500	52500	0
59	20230705	192700	1975174700	52500	52500	52500	52500	0
60	20230705	192600	1975174700	52500	52500	52500	52500	0
61	20230705	192500	1975174700	52500	52500	52500	52500	0
62	20230705	192400	1975174700	52500	52500	52500	52500	765
63	20230705	192300	1975174700	52500	52500	52500	52500	0
64	20230705	192200	1975174700	52500	52500	52500	52500	0
65	20230705	192100	1975174700	52500	52500	52500	52500	0
66	20230705	192000	1975174700	52500	52500	52500	52500	0
67	20230705	191900	1975174700	52500	52500	52500	52500	0
68	20230705	191800	1975174700	52500	52500	52500	52500	0
69	20230705	191700	1975174700	52500	52500	52500	52500	0
70	20230705	191600	1975174700	52500	52500	52500	52500	0
71	20230705	191500	1975174700	52500	52500	52500	52500	0
72	20230705	191400	1975174700	52500	52500	52500	52500	0
73	20230705	191300	1975174700	52500	52500	52500	52500	0
74	20230705	191200	1975174700	52500	52500	52500	52500	0
75	20230705	191100	1975174700	52500	52500	52500	52500	0
76	20230705	191000	1975174700	52500	52500	52500	52500	0
77	20230705	190900	1975174700	52500	52500	52500	52500	0
78	20230705	190800	1975174700	52500	52500	52500	52500	0
79	20230705	190700	1975174700	52500	52500	52500	52500	0
80	20230705	190600	1975174700	52500	52500	52500	52500	0
81	20230705	190500	1975174700	52500	52500	52500	52500	0
82	20230705	190400	1975174700	52500	52500	52500	52500	0
83	20230705	190300	1975174700	52500	52500	52500	52500	0
84	20230705	190200	1975174700	52500	52500	52500	52500	0
85	20230705	190100	1975174700	52500	52500	52500	52500	0
86	20230705	190000	1975174700	52500	52500	52500	52500	0
87	20230705	185900	1975174700	52500	52500	52500	52500	0
88	20230705	185800	1975174700	52500	52500	52500	52500	0
89	20230705	185700	1975174700	52500	52500	52500	52500	0
90	20230705	185600	1975174700	52500	52500	52500	52500	0
91	20230705	185500	1975174700	52500	52500	52500	52500	0
92	20230705	185400	1975174700	52500	52500	52500	52500	765
93	20230705	185300	1975174700	52500	52500	52500	52500	0
94	20230705	185200	1975174700	52500	52500	52500	52500	0
95	20230705	185100	1975174700	52500	52500	52500	52500	0
96	20230705	185000	1975174700	52500	52500	52500	52500	0
97	20230705	184900	1975174700	52500	52500	52500	52500	0
98	20230705	184800	1975174700	52500	52500	52500	52500	0
99	20230705	184700	1975174700	52500	52500	52500	52500	0
100	20230705	184600	1975174700	52500	52500	52500	52500	0
101	20230705	184500	1975174700	52500	52500	52500	52500	0
102	20230705	184400	1975174700	52500	52500	52500	52500	0
103	20230705	184300	1975174700	52500	52500	52500	52500	0
104	20230705	184200	1975174700	52500	52500	52500	52500	0
105	20230705	184100	1975174700	52500	52500	52500	52500	0
106	20230705	184000	1975174700	52500	52500	52500	52500	0
107	20230705	183900	1975174700	52500	52500	52500	52500	0
108	20230705	183800	1975174700	52500	52500	52500	52500	0
109	20230705	183700	1975174700	52500	52500	52500	52500	0
110	20230705	183600	1975174700	52500	52500	52500	52500	0
111	20230705	183500	1975174700	52500	52500	52500	52500	0
112	20230705	183400	1975174700	52500	52500	52500	52500	0
113	20230705	183300	1975174700	52500	52500	52500	52500	0
114	20230705	183200	1975174700	52500	52500	52500	52500	0
115	20230705	183100	1975174700	52500	52500	52500	52500	0
116	20230705	183000	1975174700	52500	52500	52500	52500	0
117	20230705	182900	1975174700	52500	52500	52500	52500	0
118	20230705	182800	1975174700	52500	52500	52500	52500	0
119	20230705	182700	1975174700	52500	52500	52500	52500	0
120	20230705	182600	1975174700	52500	52500	52500	52500	0
121	20230705	182500	1975174700	52500	52500	52500	52500	0
122	20230705	182400	1975174700	52500	52500	52500	52500	765
123	20230705	182300	1975174700	52500	52500	52500	52500	0
124	20230705	182200	1975174700	52500	52500	52500	52500	0
125	20230705	182100	1975174700	52500	52500	52500	52500	0
126	20230705	182000	1975174700	52500	52500	52500	52500	0
127	20230705	181900	1975174700	52500	52500	52500	52500	0
128	20230705	181800	1975174700	52500	52500	52500	52500	0
129	20230705	181700	1975174700	52500	52500	52500	52500	0
130	20230705	181600	1975174700	52500	52500	52500	52500	0
131	20230705	181500	1975174700	52500	52500	52500	52500	0
132	20230705	181400	1975174700	52500	52500	52500	52500	0
133	20230705	181300	1975174700	52500	52500	52500	52500	0
134	20230705	181200	1975174700	52500	52500	52500	52500	0
135	20230705	181100	1975174700	52500	52500	52500	52500	0
136	20230705	181000	1975174700	52500	52500	52500	52500	0
137	20230705	180900	1975174700	52500	52500	52500	52500	0
138	20230705	180800	1975174700	52500	52500	52500	52500	0
139	20230705	180700	1975174700	52500	52500	52500	52500	0
140	20230705	180600	1975174700	52500	52500	52500	52500	0
141	20230705	180500	1975174700	52500	52500	52500	52500	0
142	20230705	180400	1975174700	52500	52500	52500	52500	0
143	20230705	180300	1975174700	52500	52500	52500	52500	0
144	20230705	180200	1975174700	52500	52500	52500	52500	0
145	20230705	180100	1975174700	52500	52500	52500	52500	0
146	20230705	180000	1975174700	52500	52500	52500	52500	0
147	20230705	175900	1975174700	52500	52500	52500	52500	0
148	20230705	175800	1975174700	52500	52500	52500	52500	0
149	20230705	175700	1975174700	52500	52500	52500	52500	0
150	20230705	175600	1975174700	52500	52500	52500	52500	0
151	20230705	175500	1975174700	52500	52500	52500	52500	0
152	20230705	175400	1975174700	52500	52500	52500	52500	765
153	20230705	175300	1975174700	52500	52500	52500	52500	0
154	20230705	175200	1975174700	52500	52500	52500	52500	0
155	20230705	175100	1975174700	52500	52500	52500	52500	0
156	20230705	175000	1975174700	52500	52500	52500	52500	0
157	20230705	174900	1975174700	52500	52500	52500	52500	0
158	20230705	174800	1975174700	52500	52500	52500	52500	0
159	20230705	174700	1975174700	52500	52500	52500	52500	0
160	20230705	174600	1975174700	52500	52500	52500	52500	0
161	20230705	174500	1975174700	52500	52500	52500	52500	0
162	20230705	174400	1975174700	52500	52500	52500	52500	0
163	20230705	174300	1975174700	52500	52500	52500	52500	0
164	20230705	174200	1975174700	52500	52500	52500	52500	0
165	20230705	174100	1975174700	52500	52500	52500	52500	0
166	20230705	174000	1975174700	52500	52500	52500	52500	0
167	20230705	173900	1975174700	52500	52500	52500	52500	0
168	20230705	173800	1975174700	52500	52500	52500	52500	0
169	20230705	173700	1975174700	52500	52500	52500	52500	0
170	20230705	173600	1975174700	52500	52500	52500	52500	0
171	20230705	173500	1975174700	52500	52500	52500	52500	0
172	20230705	173400	1975174700	52500	52500	52500	52500	0
173	20230705	173300	1975174700	52500	52500	52500	52500	0
174	20230705	173200	1975174700	52500	52500	52500	52500	0
175	20230705	173100	1975174700	52500	52500	52500	52500	0
176	20230705	173000	1975174700	52500	52500	52500	52500	0
177	20230705	172900	1975174700	52500	52500	52500	52500	0
178	20230705	172800	1975174700	52500	52500	52500	52500	0
179	20230705	172700	1975174700	52500	52500	52500	52500	0
180	20230705	172600	1975174700	52500	52500	52500	52500	0
181	20230705	172500	1975174700	52500	52500	52500	52500	0
182	20230705	172400	1975174700	52500	52500	52500	52500	765
183	20230705	172300	1975174700	52500	52500	52500	52500	0
184	20230705	172200	1975174700	52500	52500	52500	52500	0
185	20230705	172100	1975174700	52500	52500	52500	52500	0
186	20230705	172000	1975174700	52500	52500	52500	52500	0
187	20230705	171900	1975174700	52500	52500	52500	52500	0
188	20230705	171800	1975174700	52500	52500	52500	52500	0
189	20230705	171700	1975174700	52500	52500	52500	52500	0
190	20230705	171600	1975174700	52500	52500	52500	52500	0
191	20230705	171500	1975174700	52500	52500	52500	52500	0
192	20230705	171400	1975174700	52500	52500	52500	52500	0
193	20230705	171300	1975174700	52500	52500	52500	52500	0
194	20230705	171200	1975174700	52500	52500	52500	52500	0
195	20230705	171100	1975174700	52500	52500	52500	52500	0
196	20230705	171000	1975174700	52500	52500	52500	52500	0
197	20230705	170900	1975174700	52500	52500	52500	52500	0
198	20230705	170800	1975174700	52500	52500	52500	52500	0
199	20230705	170700	1975174700	52500	52500	52500	52500	0
200	20230705	170600	1975174700	52500	52500	52500	52500	0
201	20230705	170500	1975174700	52500	52500	52500	52500	0
202	20230705	170400	1975174700	52500	52500	52500	52500	0
203	20230705	170300	1975174700	52500	52500	52500	52500	0
204	20230705	170200	1975174700	52500	52500	52500	52500	0
205	20230705	170100	1975174700	52500	52500	52500	52500	0
206	20230705	170000	1975174700	52500	52500	52500	52500	0
207	20230705	165900	1975174700	52500	52500	52500	52500	0
208	20230705	165800	1975174700	52500	52500	52500	52500	0
209	20230705	165700	1975174700	52500	52500	52500	52500	0
210	20230705	165600	1975174700	52500	52500	52500	52500	0
211	20230705	165500	1975174700	52500	52500	52500	52500	0
212	20230705	165400	1975174700	52500	52500	52500	52500	765
213	20230705	165300	1975174700	52500	52500	52500	52500	0
214	20230705	165200	1975174700	52500	52500	52500	52500	0
215	20230705	165100	1975174700	52500	52500	52500	52500	0
216	20230705	165000	1975174700	52500	52500	52500	52500	0
217	20230705	164900	1975174700	52500	52500	52500	52500	0
218	20230705	164800	1975174700	52500	52500	52500	52500	0
219	20230705	164700	1975174700	52500	52500	52500	52500	0
220	20230705	164600	1975174700	52500	52500	52500	52500	0
221	20230705	164500	1975174700	52500	52500	52500	52500	0
222	20230705	164400	1975174700	52500	52500	52500	52500	0
223	20230705	164300	1975174700	52500	52500	52500	52500	0
224	20230705	164200	1975174700	52500	52500	52500	52500	0
225	20230705	164100	1975174700	52500	52500	52500	52500	0
226	20230705	164000	1975174700	52500	52500	52500	52500	0
227	20230705	163900	1975174700	52500	52500	52500	52500	0
228	20230705	163800	1975174700	52500	52500	52500	52500	0
229	20230705	163700	1975174700	52500	52500	52500	52500	0
230	20230705	163600	1975174700	52500	52500	52500	52500	0
231	20230705	163500	1975174700	52500	52500	52500	52500	0
232	20230705	163400	1975174700	52500	52500	52500	52500	0
233	20230705	163300	1975174700	52500	52500	52500	52500	0
234	20230705	163200	1975174700	52500	52500	52500	52500	0
235	20230705	163100	1975174700	52500	52500	52500	52500	0
236	20230705	163000	1975174700	52500	52500	52500	52500	0
237	20230705	162900	1975174700	52500	52500	52500	52500	0
238	20230705	162800	1975174700	52500	52500	52500	52500	0
239	20230705	162700	1975174700	52500	52500	52500	52500	0
240	20230705	162600	1975174700	52500	52500	52500	52500	0
241	20230705	162500	1975174700	52500	52500	52500	52500	0
242	20230705	162400	1975174700	52500	52500	52500	52500	765
243	20230705	162300	1975174700	52500	52500	52500	52500	0
244	20230705	162200	1975174700	52500	52500	52500	52500	0
245	20230705	162100	1975174700	52500	52500	52500	52500	0
246	20230705	162000	1975174700	52500	52500	52500	52500	0
247	20230705	161900	1975174700	52500	52500	52500	52500	0
248	20230705	161800	1975174700	52500	52500	52500	52500	0
249	20230705	161700	1975174700	52500	52500	52500	52500	0
250	20230705	161600	1975174700	52500	52500	52500	52500	0
251	20230705	161500	1975174700	52500	52500	52500	52500	0
252	20230705	161400	1975174700	52500	52500	52500	52500	0
253	20230705	161300	1975174700	52500	52500	52500	52500	0
254	20230705	161200	1975174700	52500	52500	52500	52500	0
255	20230705	161100	1975174700	52500	52500	52500	52500	0
256	20230705	161000	1975174700	52500	52500	52500	52500	0
257	20230705	160900	1975174700	52500	52500	52500	52500	0
258	20230705	160800	1975174700	52500	52500	52500	52500	0
259	20230705	160700	1975174700	52500	52500	52500	52500	0
260	20230705	160600	1975174700	52500	52500	52500	52500	0
261	20230705	160500	1975174700	52500	52500	52500	52500	0
262	20230705	160400	1975174700	52500	52500	52500	52500	0
263	20230705	160300	1975174700	52500	52500	52500	52500	0
264	20230705	160200	1975174700	52500	52500	52500	52500	0
265	20230705	160100	1975174700	52500	52500	52500	52500	0
266	20230705	160000	1975174700	52500	52500	52500	52500	0
267	20230705	155900	1975174700	52500	52500	52500	52500	0
268	20230705	155800	1975174700	52500	52500	52500	52500	0
269	20230705	155700	1975174700	52500	52500	52500	52500	0
270	20230705	155600	1975174700	52500	52500	52500	52500	0
271	20230705	155500	1975174700	52500	52500	52500	52500	0
272	20230705	155400	1975174700	52500	52500	52500	52500	765
273	20230705	155300	1975174700	52500	52500	52500	52500	0
274	20230705	155200	1975174700	52500	52500	52500	52500	0
275	20230705	155100	1975174700	52500	52500	52500	52500	0
276	20230705	155000	1975174700	52500	52500	52500	52500	0
277	20230705	154900	1975174700	52500	52500	52500	52500	0
278	20230705	154800	1975174700	52500	52500	52500	52500	0
279	20230705	154700	1975174700	52500	52500	52500	52500	0
280	20230705	154600	1975174700	52500	52500	52500	52500	0
281	20230705	154500	1975174700	52500	52500	52500	52500	0
282	20230705	154400	1975174700	52500	52500	52500	52500	0
283	20230705	154300	1975174700	52500	52500	52500	52500	0
284	20230705	154200	1975174700	52500	52500	52500	52500	0
285	20230705	154100	1975174700	52500	52500	52500	52500	0
286	20230705	154000	1975174700	52500	52500	52500	52500	0
287	20230705	153900	1975174700	52500	52500	52500	52500	0
288	20230705	153800	1975174700	52500	52500	52500	52500	0
289	20230705	153700	1975174700	52500	52500	52500	52500	0
290	20230705	153600	1975174700	52500	52500	52500	52500	0
291	20230705	153500	1975174700	52500	52500	52500	52500	0
292	20230705	153400	1975174700	52500	52500	52500	52500	0
293	20230705	153300	1975174700	52500	52500	52500	52500	0
294	20230705	153200	1975174700	52500	52500	52500	52500	0
295	20230705	153100	1975174700	52500	52500	52500	52500	0
296	20230705	153000	1975174700	52500	52500	52500	52500	765
297	20230705	152900	1935012200	52600	52600	52600	52600	0
298	20230705	152800	1935012200	52600	52600	52600	52600	0
299	20230705	152700	1935012200	52600	52600	52600	52600	0
300	20230705	152600	1935012200	52600	52600	52600	52600	0
301	20230705	152500	1935012200	52600	52600	52600	52600	0
302	20230705	152400	1935012200	52600	52600	52600	52600	0
303	20230705	152300	1935012200	52600	52600	52600	52600	0
304	20230705	152200	1935012200	52600	52600	52600	52600	0
305	20230705	152100	1935012200	52600	52600	52600	52600	0
306	20230705	152000	1935012200	52600	52600	52600	52600	0
307	20230705	151900	1935012200	52600	52800	52800	52600	320
308	20230705	151800	1918139200	52800	52800	52800	52800	382
309	20230705	151700	1897969600	52800	52700	52800	52700	153
310	20230705	151600	1889899200	52700	52800	52800	52700	340
311	20230705	151500	1871969900	52700	52800	52800	52700	8
312	20230705	151400	1871548100	52800	52700	52800	52700	151
313	20230705	151300	1863589900	52700	52700	52700	52700	11
314	20230705	151200	1863010200	52700	52700	52700	52700	1
315	20230705	151100	1862957500	52700	52700	52700	52700	23
316	20230705	151000	1861745400	52800	52600	52800	52600	225
317	20230705	150900	1849880900	52700	52600	52700	52600	101
318	20230705	150800	1844568200	52700	52700	52700	52700	15
319	20230705	150700	1843777700	52700	52600	52700	52600	138
320	20230705	150600	1836513700	52600	52600	52600	52600	1
321	20230705	150500	1836461100	52600	52600	52600	52600	13
322	20230705	150400	1835777300	52600	52600	52600	52600	20
323	20230705	150300	1834725300	52600	52600	52600	52600	29
324	20230705	150200	1833199900	52600	52600	52700	52600	143
325	20230705	150100	1825678000	52700	52700	52700	52700	21
326	20230705	150000	1824571300	52700	52700	52700	52700	2
327	20230705	145900	1824465900	52700	52700	52700	52600	53
328	20230705	145800	1821677800	52700	52700	52700	52700	7
329	20230705	145700	1821308900	52600	52600	52600	52600	0
330	20230705	145600	1821308900	52600	52700	52700	52600	11
331	20230705	145500	1820729300	52700	52600	52700	52600	6
332	20230705	145400	1820413500	52600	52600	52600	52600	20
333	20230705	145300	1819361500	52500	52600	52600	52500	62
334	20230705	145200	1816106300	52600	52600	52600	52600	321
335	20230705	145100	1799221700	52600	52600	52600	52600	1
336	20230705	145000	1799169100	52500	52500	52500	52500	72
337	20230705	144900	1795389100	52500	52500	52600	52500	140
338	20230705	144800	1788037300	52500	52500	52600	52500	91
339	20230705	144700	1783259700	52500	52500	52500	52500	273
340	20230705	144600	1768927200	52500	52700	52700	52500	1068
341	20230705	144500	1712753700	52600	52600	52700	52600	81
342	20230705	144400	1708492900	52600	52600	52600	52600	93
343	20230705	144300	1703601100	52700	52600	52700	52600	72
344	20230705	144200	1699813800	52600	52600	52600	52600	115
345	20230705	144100	1693764800	52600	52600	52700	52600	205
346	20230705	144000	1682981700	52600	52600	52600	52600	310
347	20230705	143900	1666675700	52600	52600	52600	52600	6
348	20230705	143800	1666360100	52600	52600	52600	52600	22
349	20230705	143700	1665202900	52600	52600	52600	52600	60
350	20230705	143600	1662046900	52600	52700	52800	52600	1473
351	20230705	143500	1584532500	52700	52700	52700	52700	3
352	20230705	143400	1584374400	52800	52700	52800	52700	34
353	20230705	143300	1582582500	52800	52800	52800	52800	56
354	20230705	143200	1579625700	52800	52800	52800	52800	11
355	20230705	143100	1579044900	52800	52800	52800	52800	3
356	20230705	143000	1578886500	52800	52800	52800	52800	32
357	20230705	142900	1577196900	52800	52800	52800	52800	46
358	20230705	142800	1574768100	52800	52800	52800	52800	2
359	20230705	142700	1574662500	52800	52800	52800	52800	22
360	20230705	142600	1573500900	52800	52800	52800	52800	0
361	20230705	142500	1573500900	52800	52800	52800	52800	1
362	20230705	142400	1573448100	52900	52900	52900	52900	16
363	20230705	142300	1572601700	52900	52900	52900	52900	3
364	20230705	142200	1572443000	52800	52800	52800	52800	50
365	20230705	142100	1569803000	52800	52800	52800	52800	0
366	20230705	142000	1569803000	52800	52800	52800	52800	10
367	20230705	141900	1569275000	52800	52800	52800	52800	0
368	20230705	141800	1569275000	52800	52800	52800	52800	1
369	20230705	141700	1569222200	52800	52800	52800	52800	2
370	20230705	141600	1569116600	52800	52800	52800	52700	356
371	20230705	141500	1550339700	52800	52800	52800	52800	0
372	20230705	141400	1550339700	52800	52800	52800	52800	36
373	20230705	141300	1548438900	52700	52700	52700	52700	21
374	20230705	141200	1547332200	52700	52700	52700	52700	0
375	20230705	141100	1547332200	52700	52700	52700	52700	0
376	20230705	141000	1547332200	52700	52700	52700	52700	5
377	20230705	140900	1547068700	52700	52700	52700	52700	283
378	20230705	140800	1532154600	52700	52700	52700	52700	91
379	20230705	140700	1527358900	52700	52600	52700	52600	20
380	20230705	140600	1526306600	52700	52900	52900	52700	465
381	20230705	140500	1501800100	52800	52800	52800	52800	0
382	20230705	140400	1501800100	52800	52800	52800	52800	0
383	20230705	140300	1501800100	52800	52800	52800	52800	0
384	20230705	140200	1501800100	52800	52800	52800	52800	0
385	20230705	140100	1501800100	52800	52800	52800	52800	0
386	20230705	140000	1501800100	52800	52800	52800	52800	20
387	20230705	135900	1500744100	52800	52800	52800	52800	0
388	20230705	135800	1500744100	52800	52800	52800	52800	43
389	20230705	135700	1498473700	52900	52800	52900	52800	30
390	20230705	135600	1496887600	52800	52800	52800	52800	0
391	20230705	135500	1496887600	52800	52700	52800	52700	194
392	20230705	135400	1486644500	52700	52800	52800	52700	275
393	20230705	135300	1472150900	52800	52800	52800	52800	0
394	20230705	135200	1472150900	52800	52900	52900	52800	601
395	20230705	135100	1440408600	52900	52800	52900	52800	402
396	20230705	135000	1419182800	52800	52900	52900	52800	169
397	20230705	134900	1410243300	52900	53000	53000	52900	8
398	20230705	134800	1409819500	52900	52900	52900	52900	55
399	20230705	134700	1406910000	52900	52900	52900	52900	1
400	20230705	134600	1406857100	52900	52900	52900	52900	95
401	20230705	134500	1401831600	52900	52900	52900	52900	0
402	20230705	134400	1401831600	52900	52900	52900	52900	0
403	20230705	134300	1401831600	52900	52900	52900	52900	49
404	20230705	134200	1399239500	52900	52900	52900	52900	0
405	20230705	134100	1399239500	52900	52900	52900	52900	15
406	20230705	134000	1398446000	52900	52900	52900	52900	0
407	20230705	133900	1398446000	52900	52900	52900	52900	32
408	20230705	133800	1396753200	52900	52900	52900	52900	22
409	20230705	133700	1395589400	52900	52900	52900	52900	70
410	20230705	133600	1391886400	52900	53000	53000	52900	285
411	20230705	133500	1376790700	53000	53000	53000	53000	32
412	20230705	133400	1375094700	53000	53000	53000	53000	10
413	20230705	133300	1374564700	52800	52800	52800	52800	466
414	20230705	133200	1349959900	52800	52800	52800	52800	1
415	20230705	133100	1349907100	52800	52800	52800	52800	132
416	20230705	133000	1342937500	52800	52800	52800	52800	38
417	20230705	132900	1340931100	52800	52800	52800	52800	249
418	20230705	132800	1327783900	53000	52900	53000	52900	46
419	20230705	132700	1325346900	52900	52900	52900	52900	91
420	20230705	132600	1320533000	52800	52800	52800	52800	457
421	20230705	132500	1296403400	52800	52800	52800	52800	11
422	20230705	132400	1295822600	52800	52800	52800	52700	7
423	20230705	132300	1295453200	52800	52700	52800	52700	224
424	20230705	132200	1283646000	52800	52900	52900	52800	5
425	20230705	132100	1283381700	52800	52800	52800	52800	0
426	20230705	132000	1283381700	52800	52800	52800	52800	390
427	20230705	131900	1262789700	52800	52800	52900	52800	105
428	20230705	131800	1257235700	52800	52800	52800	52800	4
429	20230705	131700	1257024500	52900	52900	52900	52800	33
430	20230705	131600	1255279000	52800	52800	52800	52800	1
431	20230705	131500	1255226200	52900	52900	52900	52800	23
432	20230705	131400	1254009600	52900	52900	52900	52900	9
433	20230705	131300	1253533500	52900	52900	52900	52900	0
434	20230705	131200	1253533500	52900	52900	52900	52900	18
435	20230705	131100	1252581300	52900	52900	52900	52900	21
436	20230705	131000	1251470400	52900	52900	52900	52900	25
437	20230705	130900	1250147900	52900	52900	52900	52900	38
438	20230705	130800	1248137700	52900	52900	52900	52800	6
439	20230705	130700	1247820600	52900	53000	53000	52900	241
440	20230705	130600	1235053900	53100	53000	53100	53000	162
441	20230705	130500	1226465900	53000	53000	53000	53000	0
442	20230705	130400	1226465900	53000	52900	53000	52900	60
443	20230705	130300	1223286900	52900	52900	53000	52900	188
444	20230705	130200	1213334500	53000	53000	53000	53000	25
445	20230705	130100	1212009500	53000	53000	53000	53000	758
446	20230705	130000	1171835500	53000	52900	53000	52900	6
447	20230705	125900	1171518000	52900	52900	52900	52900	31
448	20230705	125800	1169878100	52900	52900	53000	52900	403
449	20230705	125700	1148559300	52900	52800	52900	52800	256
450	20230705	125600	1135041400	52800	52700	52900	52700	95
451	20230705	125500	1130028200	52700	52600	52700	52600	71
452	20230705	125400	1126286600	52600	52700	52700	52600	32
453	20230705	125300	1124601200	52700	52700	52700	52700	15
454	20230705	125200	1123810700	52700	52700	52700	52700	1
455	20230705	125100	1123758000	52700	52700	52700	52700	16
456	20230705	125000	1122914800	52700	52700	52700	52700	1
457	20230705	124900	1122862100	52700	52600	52700	52500	69
458	20230705	124800	1119233600	52600	52600	52600	52500	125
459	20230705	124700	1112658700	52700	52600	52700	52600	3
460	20230705	124600	1112500700	52700	52700	52700	52700	2
461	20230705	124500	1112395300	52700	52700	52700	52700	4
462	20230705	124400	1112184500	52600	52700	52700	52600	886
463	20230705	124300	1065495900	52800	52800	52800	52800	1
464	20230705	124200	1065443100	52800	52800	52800	52800	3
465	20230705	124100	1065284700	52800	52900	52900	52800	595
466	20230705	124000	1033868600	52900	52900	52900	52900	4
467	20230705	123900	1033657000	52900	52900	52900	52900	1
468	20230705	123800	1033604100	52900	52800	52900	52800	7
469	20230705	123700	1033234300	52900	52900	52900	52900	29
470	20230705	123600	1031700200	52900	52900	52900	52900	11
471	20230705	123500	1031118300	52900	52900	52900	52900	5
472	20230705	123400	1030853800	52900	52800	52900	52800	466
473	20230705	123300	1006248900	52900	52900	52900	52900	4
474	20230705	123200	1006037300	52900	53000	53000	52900	5
475	20230705	123100	1005772500	52900	52900	52900	52900	194
476	20230705	123000	995509900	52900	52900	52900	52900	3
477	20230705	122900	995351200	52900	52900	52900	52900	5
478	20230705	122800	995086700	52900	52900	52900	52900	18
479	20230705	122700	994134500	52900	52900	52900	52900	104
480	20230705	122600	988632900	52900	52900	52900	52900	102
481	20230705	122500	983237100	52900	52900	52900	52900	2
482	20230705	122400	983131300	52900	52900	52900	52900	6
483	20230705	122300	982813900	52900	52900	52900	52900	37
484	20230705	122200	980856600	53000	53000	53000	53000	1
485	20230705	122100	980803600	52800	53000	53000	52800	35
486	20230705	122000	978955400	52900	52900	52900	52900	148
487	20230705	121900	971126200	52900	52900	52900	52900	1
488	20230705	121800	971073300	52900	52800	53000	52800	42
489	20230705	121700	968852700	53000	53000	53000	53000	1
490	20230705	121600	968799700	53000	52900	53000	52900	40
491	20230705	121500	966683600	53000	52800	53000	52800	139
492	20230705	121400	959337200	52800	52800	52800	52800	111
493	20230705	121300	953476400	52800	52800	52800	52800	195
494	20230705	121200	943180400	52800	52800	52800	52800	1
495	20230705	121100	943127600	52800	52800	52800	52800	28
496	20230705	121000	941649200	52800	52800	52800	52800	8
497	20230705	120900	941226800	52800	52900	52900	52800	1269
498	20230705	120800	874212300	52900	52900	53000	52900	242
499	20230705	120700	861410400	52900	52900	52900	52900	25
500	20230705	120600	860087900	52900	52900	52900	52900	1
501	20230705	120500	860035000	52900	52900	52900	52900	2
502	20230705	120400	859929200	52900	52900	52900	52900	1
503	20230705	120300	859876300	52900	52900	52900	52900	1
504	20230705	120200	859823400	52900	52900	52900	52900	1
505	20230705	120100	859770500	52900	52900	52900	52900	1
506	20230705	120000	859717600	52900	52900	52900	52900	1
507	20230705	115900	859664700	52900	52900	52900	52900	2
508	20230705	115800	859558900	52900	52900	52900	52900	1
509	20230705	115700	859506000	52900	52900	52900	52900	1
510	20230705	115600	859453100	52900	52800	52900	52800	3
511	20230705	115500	859294600	53000	52800	53000	52800	7
512	20230705	115400	858924800	53000	52900	53000	52800	14
513	20230705	115300	858185300	52900	52800	52900	52800	217
514	20230705	115200	846727600	52800	52900	52900	52800	36
515	20230705	115100	844826700	52900	52800	52900	52800	77
516	20230705	115000	840755400	52800	53000	53000	52800	252
517	20230705	114900	827448200	53000	52900	53000	52900	127
518	20230705	114800	820729800	52900	52900	52900	52900	1
519	20230705	114700	820676900	53000	52900	53000	52900	42
520	20230705	114600	818455000	52900	53100	53100	52900	3
521	20230705	114500	818296100	53000	52900	53000	52900	117
522	20230705	114400	812096700	52900	52900	52900	52900	218
523	20230705	114300	800564500	52900	53000	53000	52900	223
524	20230705	114200	788747700	52900	53000	53000	52900	3
525	20230705	114100	788588900	52900	53000	53000	52900	93
526	20230705	114000	783669100	53000	53000	53000	53000	200
527	20230705	113900	773069100	53000	53000	53000	53000	1
528	20230705	113800	773016100	52900	52900	52900	52900	44
529	20230705	113700	770688500	52900	52900	52900	52900	1
530	20230705	113600	770635600	52900	52900	52900	52900	10
531	20230705	113500	770106600	52900	52900	52900	52900	1
532	20230705	113400	770053700	52900	52900	52900	52900	13
533	20230705	113300	769366000	52800	52900	52900	52800	2
534	20230705	113200	769260300	52800	52800	52800	52800	1
535	20230705	113100	769207500	52900	52900	52900	52800	31
536	20230705	113000	767567700	52900	52900	52900	52900	20
537	20230705	112900	766509700	52900	52900	52900	52900	2
538	20230705	112800	766403900	52900	52800	52900	52800	3
539	20230705	112700	766245400	52900	52900	52900	52900	1
540	20230705	112600	766192500	52900	52900	52900	52900	1
541	20230705	112500	766139600	52900	52900	52900	52900	22
542	20230705	112400	764975800	52900	52900	52900	52900	0
543	20230705	112300	764975800	52900	52900	52900	52900	51
544	20230705	112200	762277900	52900	52900	52900	52900	22
545	20230705	112100	761114100	52900	52900	52900	52900	3
546	20230705	112000	760955400	52900	53000	53000	52900	21
547	20230705	111900	759844400	53000	52900	53000	52900	5
548	20230705	111800	759579800	52900	53000	53000	52900	6
549	20230705	111700	759262200	52900	53000	53000	52900	112
550	20230705	111600	753337300	53000	53000	53000	53000	0
551	20230705	111500	753337300	53000	53000	53000	53000	1
552	20230705	111400	753284300	53000	53000	53000	53000	2
553	20230705	111300	753178300	52900	52900	53000	52900	6
554	20230705	111200	752860800	52900	52900	53000	52900	60
555	20230705	111100	749686700	52900	52900	53000	52900	87
556	20230705	111000	745084300	53000	53000	53000	53000	3
557	20230705	110900	744925300	53000	53000	53000	53000	1
558	20230705	110800	744872300	53000	53000	53000	53000	1
559	20230705	110700	744819300	53000	53100	53100	53000	201
560	20230705	110600	734164700	53100	53000	53100	53000	174
561	20230705	110500	724942600	52900	53000	53000	52900	3
562	20230705	110400	724783700	53000	53000	53000	53000	1
563	20230705	110300	724730700	53000	53000	53000	53000	2
564	20230705	110200	724624700	53000	53000	53000	53000	2
565	20230705	110100	724518700	53000	53000	53000	53000	2
566	20230705	110000	724412700	53000	53000	53000	53000	2
567	20230705	105900	724306700	53000	53000	53000	52900	6
568	20230705	105800	723989000	53000	53000	53000	53000	2
569	20230705	105700	723883000	53000	53000	53000	53000	101
570	20230705	105600	718530000	53000	53000	53000	53000	4
571	20230705	105500	718318000	53000	52800	53000	52800	2
572	20230705	105400	718212200	52800	52900	52900	52800	49
573	20230705	105300	715620200	52900	52900	52900	52900	42
574	20230705	105200	713398400	53000	53000	53000	53000	2
575	20230705	105100	713292400	53000	53000	53000	53000	67
576	20230705	105000	709741400	53000	53000	53100	53000	28
577	20230705	104900	708257300	53100	52900	53100	52900	7
578	20230705	104800	707886800	52900	53100	53100	52900	2
579	20230705	104700	707780800	53100	53100	53100	53100	2
580	20230705	104600	707674600	52700	53100	53100	52700	1124
581	20230705	104500	648182400	53200	53200	53200	53200	19
582	20230705	104400	647171600	53200	53200	53200	53200	2
583	20230705	104300	647065200	53200	53100	53200	53100	771
584	20230705	104200	606125000	53100	53100	53100	53100	25
585	20230705	104100	604797500	53100	53100	53100	53100	17
586	20230705	104000	603894800	53200	53100	53200	53100	28
587	20230705	103900	602407900	53200	53100	53200	53100	184
588	20230705	103800	592637400	53000	53000	53000	53000	31
589	20230705	103700	590994400	53100	53100	53100	53100	0
590	20230705	103600	590994400	53100	53000	53100	53000	20
591	20230705	103500	589933300	53000	53000	53000	53000	27
592	20230705	103400	588502300	53000	53000	53000	53000	2
593	20230705	103300	588396300	53000	53000	53000	53000	1
594	20230705	103200	588343300	52900	52900	53000	52900	8
595	20230705	103100	587920000	52900	53000	53000	52900	807
596	20230705	103000	545203700	53100	53100	53100	53100	1
597	20230705	102900	545150600	53000	53000	53000	53000	18
598	20230705	102800	544196600	53000	53000	53000	53000	13
599	20230705	102700	543507600	53000	53000	53000	52800	141
600	20230705	102600	536049600	53000	53000	53000	53000	16
601	20230705	102500	535201600	53000	53000	53000	53000	3
602	20230705	102400	535042600	52900	52900	53000	52900	38
603	20230705	102300	533032300	53100	53100	53100	53100	1
604	20230705	102200	532979200	53100	53100	53100	53100	2
605	20230705	102100	532873000	53100	53100	53100	53100	0
606	20230705	102000	532873000	53100	52900	53100	52900	30
607	20230705	101900	531284900	52900	52900	52900	52900	45
608	20230705	101800	528904400	52900	52800	52900	52800	25
609	20230705	101700	527583700	52800	52800	52900	52800	65
610	20230705	101600	524151500	52800	52800	52800	52800	6
611	20230705	101500	523834700	52800	52700	52900	52700	15
612	20230705	101400	523042700	52700	52900	52900	52700	174
613	20230705	101300	513857200	52900	52900	52900	52900	32
614	20230705	101200	512164400	53100	52900	53100	52900	128
615	20230705	101100	505383500	53000	52900	53000	52900	11
616	20230705	101000	504801500	53000	52800	53000	52800	310
617	20230705	100900	488418300	52800	52800	52800	52800	1
618	20230705	100800	488365500	52800	52700	52800	52700	81
619	20230705	100700	484090600	52700	52600	52700	52600	101
620	20230705	100600	478777900	52600	52600	52600	52600	83
621	20230705	100500	474412100	52500	52800	52800	52500	72
622	20230705	100400	470629100	52800	52800	52800	52800	28
623	20230705	100300	469150700	52800	52400	52800	52400	278
624	20230705	100200	454583100	52400	52700	52800	52400	173
625	20230705	100100	445478800	52700	52700	52700	52700	53
626	20230705	100000	442685700	52700	52500	52700	52500	234
627	20230705	095900	430395300	52400	52500	52500	52400	11
628	20230705	095800	429818800	52500	52400	52500	52300	1130
629	20230705	095700	370604900	52400	52400	52400	52300	46
630	20230705	095600	368195200	52400	52400	52400	52400	2
631	20230705	095500	368090400	52500	52400	52500	52400	177
632	20230705	095400	358815400	52400	52500	52500	52400	102
633	20230705	095300	353470500	52500	52400	52500	52400	16
634	20230705	095200	352631500	52500	52500	52500	52500	16
635	20230705	095100	351791500	52500	52600	52600	52500	42
636	20230705	095000	349584200	52400	52600	52600	52400	51
637	20230705	094900	346908000	52400	52400	52400	52400	353
638	20230705	094800	328410800	52400	52300	52400	52300	69
639	20230705	094700	324798600	52300	52500	52600	52300	721
640	20230705	094600	286990300	52600	52600	52600	52600	3
641	20230705	094500	286832500	52600	52600	52600	52600	1
642	20230705	094400	286779900	52600	52600	52600	52500	13
643	20230705	094300	286097100	52600	52600	52600	52600	20
644	20230705	094200	285045100	52600	52600	52600	52600	20
645	20230705	094100	283993100	52600	52600	52600	52500	14
646	20230705	094000	283257700	52600	52700	52700	52500	151
647	20230705	093900	275315500	52700	52700	52700	52700	12
648	20230705	093800	274683100	52700	52600	52700	52600	20
649	20230705	093700	273630100	52700	52700	52700	52700	7
650	20230705	093600	273261200	52600	52600	52600	52500	122
651	20230705	093500	266844300	52600	52500	52600	52500	17
652	20230705	093400	265951100	52600	52700	52700	52500	8
653	20230705	093300	265530400	52700	52600	52700	52500	49
654	20230705	093200	262953900	52700	52600	52700	52600	18
655	20230705	093100	262007000	52700	52800	52800	52700	30
656	20230705	093000	260425800	52800	52700	52800	52700	5
657	20230705	092900	260161900	52700	52700	52700	52700	24
658	20230705	092800	258897100	52600	52600	52600	52600	87
659	20230705	092700	254320900	52600	52600	52600	52500	98
660	20230705	092600	249169200	52600	52600	52600	52600	15
661	20230705	092500	248380200	52600	52600	52700	52600	171
662	20230705	092400	239382600	52600	52600	52600	52600	2
663	20230705	092300	239277400	52600	52500	52600	52500	349
664	20230705	092200	220954800	52500	52500	52500	52500	8
665	20230705	092100	220534800	52500	52500	52500	52500	19
666	20230705	092000	219537300	52600	52500	52600	52500	116
667	20230705	091900	213446700	52500	52500	52600	52400	315
668	20230705	091800	196910800	52600	52600	52600	52600	90
669	20230705	091700	192176800	52700	52900	52900	52700	287
670	20230705	091600	177025500	53000	52900	53000	52900	234
671	20230705	091500	164646800	52900	53000	53000	52900	47
672	20230705	091400	162160400	53000	53000	53000	53000	70
673	20230705	091300	158450400	53000	53100	53100	53000	27
674	20230705	091200	157018000	53000	53100	53100	53000	351
675	20230705	091100	138411600	53100	53000	53100	52800	140
676	20230705	091000	131002800	53000	52800	53000	52800	76
677	20230705	090900	126980200	52800	52700	52800	52700	277
678	20230705	090800	112365500	52600	52600	52600	52600	84
679	20230705	090700	107947100	52600	52600	52600	52600	0
680	20230705	090600	107947100	52600	52600	52600	52600	0
681	20230705	090500	107947100	52600	52700	52800	52600	94
682	20230705	090400	102995600	52700	52600	52700	52600	47
683	20230705	090300	100522600	52600	52500	52700	52500	190
684	20230705	090200	90541800	52200	52200	52300	52100	445
685	20230705	090100	67289600	52300	52200	52500	52000	235
686	20230705	090000	55013300	52600	52500	52600	52200	1050