KissMeData/260870/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203300	879900300	53400	53400	53400	53400	410
3	20230706	203200	879900300	53400	53400	53400	53400	0
4	20230706	203100	879900300	53400	53400	53400	53400	0
5	20230706	203000	879900300	53400	53400	53400	53400	0
6	20230706	202900	879900300	53400	53400	53400	53400	0
7	20230706	202800	879900300	53400	53400	53400	53400	0
8	20230706	202700	879900300	53400	53400	53400	53400	0
9	20230706	202600	879900300	53400	53400	53400	53400	0
10	20230706	202500	879900300	53400	53400	53400	53400	0
11	20230706	202400	879900300	53400	53400	53400	53400	0
12	20230706	202300	879900300	53400	53400	53400	53400	0
13	20230706	202200	879900300	53400	53400	53400	53400	0
14	20230706	202100	879900300	53400	53400	53400	53400	0
15	20230706	202000	879900300	53400	53400	53400	53400	0
16	20230706	201900	879900300	53400	53400	53400	53400	0
17	20230706	201800	879900300	53400	53400	53400	53400	0
18	20230706	201700	879900300	53400	53400	53400	53400	0
19	20230706	201600	879900300	53400	53400	53400	53400	0
20	20230706	201500	879900300	53400	53400	53400	53400	0
21	20230706	201400	879900300	53400	53400	53400	53400	0
22	20230706	201300	879900300	53400	53400	53400	53400	0
23	20230706	201200	879900300	53400	53400	53400	53400	0
24	20230706	201100	879900300	53400	53400	53400	53400	0
25	20230706	201000	879900300	53400	53400	53400	53400	0
26	20230706	200900	879900300	53400	53400	53400	53400	0
27	20230706	200800	879900300	53400	53400	53400	53400	0
28	20230706	200700	879900300	53400	53400	53400	53400	0
29	20230706	200600	879900300	53400	53400	53400	53400	0
30	20230706	200500	879900300	53400	53400	53400	53400	0
31	20230706	200400	879900300	53400	53400	53400	53400	0
32	20230706	200300	879900300	53400	53400	53400	53400	410
33	20230706	200200	879900300	53400	53400	53400	53400	0
34	20230706	200100	879900300	53400	53400	53400	53400	0
35	20230706	200000	879900300	53400	53400	53400	53400	0
36	20230706	195900	879900300	53400	53400	53400	53400	0
37	20230706	195800	879900300	53400	53400	53400	53400	0
38	20230706	195700	879900300	53400	53400	53400	53400	0
39	20230706	195600	879900300	53400	53400	53400	53400	0
40	20230706	195500	879900300	53400	53400	53400	53400	0
41	20230706	195400	879900300	53400	53400	53400	53400	0
42	20230706	195300	879900300	53400	53400	53400	53400	0
43	20230706	195200	879900300	53400	53400	53400	53400	0
44	20230706	195100	879900300	53400	53400	53400	53400	0
45	20230706	195000	879900300	53400	53400	53400	53400	0
46	20230706	194900	879900300	53400	53400	53400	53400	0
47	20230706	194800	879900300	53400	53400	53400	53400	0
48	20230706	194700	879900300	53400	53400	53400	53400	0
49	20230706	194600	879900300	53400	53400	53400	53400	0
50	20230706	194500	879900300	53400	53400	53400	53400	0
51	20230706	194400	879900300	53400	53400	53400	53400	0
52	20230706	194300	879900300	53400	53400	53400	53400	0
53	20230706	194200	879900300	53400	53400	53400	53400	0
54	20230706	194100	879900300	53400	53400	53400	53400	0
55	20230706	194000	879900300	53400	53400	53400	53400	0
56	20230706	193900	879900300	53400	53400	53400	53400	0
57	20230706	193800	879900300	53400	53400	53400	53400	0
58	20230706	193700	879900300	53400	53400	53400	53400	0
59	20230706	193600	879900300	53400	53400	53400	53400	0
60	20230706	193500	879900300	53400	53400	53400	53400	0
61	20230706	193400	879900300	53400	53400	53400	53400	0
62	20230706	193300	879900300	53400	53400	53400	53400	410
63	20230706	193200	879900300	53400	53400	53400	53400	0
64	20230706	193100	879900300	53400	53400	53400	53400	0
65	20230706	193000	879900300	53400	53400	53400	53400	0
66	20230706	192900	879900300	53400	53400	53400	53400	0
67	20230706	192800	879900300	53400	53400	53400	53400	0
68	20230706	192700	879900300	53400	53400	53400	53400	0
69	20230706	192600	879900300	53400	53400	53400	53400	0
70	20230706	192500	879900300	53400	53400	53400	53400	0
71	20230706	192400	879900300	53400	53400	53400	53400	0
72	20230706	192300	879900300	53400	53400	53400	53400	0
73	20230706	192200	879900300	53400	53400	53400	53400	0
74	20230706	192100	879900300	53400	53400	53400	53400	0
75	20230706	192000	879900300	53400	53400	53400	53400	0
76	20230706	191900	879900300	53400	53400	53400	53400	0
77	20230706	191800	879900300	53400	53400	53400	53400	0
78	20230706	191700	879900300	53400	53400	53400	53400	0
79	20230706	191600	879900300	53400	53400	53400	53400	0
80	20230706	191500	879900300	53400	53400	53400	53400	0
81	20230706	191400	879900300	53400	53400	53400	53400	0
82	20230706	191300	879900300	53400	53400	53400	53400	0
83	20230706	191200	879900300	53400	53400	53400	53400	0
84	20230706	191100	879900300	53400	53400	53400	53400	0
85	20230706	191000	879900300	53400	53400	53400	53400	0
86	20230706	190900	879900300	53400	53400	53400	53400	0
87	20230706	190800	879900300	53400	53400	53400	53400	0
88	20230706	190700	879900300	53400	53400	53400	53400	0
89	20230706	190600	879900300	53400	53400	53400	53400	0
90	20230706	190500	879900300	53400	53400	53400	53400	0
91	20230706	190400	879900300	53400	53400	53400	53400	0
92	20230706	190300	879900300	53400	53400	53400	53400	410
93	20230706	190200	879900300	53400	53400	53400	53400	0
94	20230706	190100	879900300	53400	53400	53400	53400	0
95	20230706	190000	879900300	53400	53400	53400	53400	0
96	20230706	185900	879900300	53400	53400	53400	53400	0
97	20230706	185800	879900300	53400	53400	53400	53400	0
98	20230706	185700	879900300	53400	53400	53400	53400	0
99	20230706	185600	879900300	53400	53400	53400	53400	0
100	20230706	185500	879900300	53400	53400	53400	53400	0
101	20230706	185400	879900300	53400	53400	53400	53400	0
102	20230706	185300	879900300	53400	53400	53400	53400	0
103	20230706	185200	879900300	53400	53400	53400	53400	0
104	20230706	185100	879900300	53400	53400	53400	53400	0
105	20230706	185000	879900300	53400	53400	53400	53400	0
106	20230706	184900	879900300	53400	53400	53400	53400	0
107	20230706	184800	879900300	53400	53400	53400	53400	0
108	20230706	184700	879900300	53400	53400	53400	53400	0
109	20230706	184600	879900300	53400	53400	53400	53400	0
110	20230706	184500	879900300	53400	53400	53400	53400	0
111	20230706	184400	879900300	53400	53400	53400	53400	0
112	20230706	184300	879900300	53400	53400	53400	53400	0
113	20230706	184200	879900300	53400	53400	53400	53400	0
114	20230706	184100	879900300	53400	53400	53400	53400	0
115	20230706	184000	879900300	53400	53400	53400	53400	0
116	20230706	183900	879900300	53400	53400	53400	53400	0
117	20230706	183800	879900300	53400	53400	53400	53400	0
118	20230706	183700	879900300	53400	53400	53400	53400	0
119	20230706	183600	879900300	53400	53400	53400	53400	0
120	20230706	183500	879900300	53400	53400	53400	53400	0
121	20230706	183400	879900300	53400	53400	53400	53400	0
122	20230706	183300	879900300	53400	53400	53400	53400	410
123	20230706	183200	879900300	53400	53400	53400	53400	0
124	20230706	183100	879900300	53400	53400	53400	53400	0
125	20230706	183000	879900300	53400	53400	53400	53400	0
126	20230706	182900	879900300	53400	53400	53400	53400	0
127	20230706	182800	879900300	53400	53400	53400	53400	0
128	20230706	182700	879900300	53400	53400	53400	53400	0
129	20230706	182600	879900300	53400	53400	53400	53400	0
130	20230706	182500	879900300	53400	53400	53400	53400	0
131	20230706	182400	879900300	53400	53400	53400	53400	0
132	20230706	182300	879900300	53400	53400	53400	53400	0
133	20230706	182200	879900300	53400	53400	53400	53400	0
134	20230706	182100	879900300	53400	53400	53400	53400	0
135	20230706	182000	879900300	53400	53400	53400	53400	0
136	20230706	181900	879900300	53400	53400	53400	53400	0
137	20230706	181800	879900300	53400	53400	53400	53400	0
138	20230706	181700	879900300	53400	53400	53400	53400	0
139	20230706	181600	879900300	53400	53400	53400	53400	0
140	20230706	181500	879900300	53400	53400	53400	53400	0
141	20230706	181400	879900300	53400	53400	53400	53400	0
142	20230706	181300	879900300	53400	53400	53400	53400	0
143	20230706	181200	879900300	53400	53400	53400	53400	0
144	20230706	181100	879900300	53400	53400	53400	53400	0
145	20230706	181000	879900300	53400	53400	53400	53400	0
146	20230706	180900	879900300	53400	53400	53400	53400	0
147	20230706	180800	879900300	53400	53400	53400	53400	0
148	20230706	180700	879900300	53400	53400	53400	53400	0
149	20230706	180600	879900300	53400	53400	53400	53400	0
150	20230706	180500	879900300	53400	53400	53400	53400	0
151	20230706	180400	879900300	53400	53400	53400	53400	0
152	20230706	180300	879900300	53400	53400	53400	53400	410
153	20230706	180200	879900300	53400	53400	53400	53400	0
154	20230706	180100	879900300	53400	53400	53400	53400	0
155	20230706	180000	879900300	53400	53400	53400	53400	0
156	20230706	175900	879900300	53400	53400	53400	53400	0
157	20230706	175800	879900300	53400	53400	53400	53400	0
158	20230706	175700	879900300	53400	53400	53400	53400	0
159	20230706	175600	879900300	53400	53400	53400	53400	0
160	20230706	175500	879900300	53400	53400	53400	53400	0
161	20230706	175400	879900300	53400	53400	53400	53400	0
162	20230706	175300	879900300	53400	53400	53400	53400	0
163	20230706	175200	879900300	53400	53400	53400	53400	0
164	20230706	175100	879900300	53400	53400	53400	53400	0
165	20230706	175000	879900300	53400	53400	53400	53400	0
166	20230706	174900	879900300	53400	53400	53400	53400	0
167	20230706	174800	879900300	53400	53400	53400	53400	0
168	20230706	174700	879900300	53400	53400	53400	53400	0
169	20230706	174600	879900300	53400	53400	53400	53400	0
170	20230706	174500	879900300	53400	53400	53400	53400	0
171	20230706	174400	879900300	53400	53400	53400	53400	0
172	20230706	174300	879900300	53400	53400	53400	53400	0
173	20230706	174200	879900300	53400	53400	53400	53400	0
174	20230706	174100	879900300	53400	53400	53400	53400	0
175	20230706	174000	879900300	53400	53400	53400	53400	0
176	20230706	173900	879900300	53400	53400	53400	53400	0
177	20230706	173800	879900300	53400	53400	53400	53400	0
178	20230706	173700	879900300	53400	53400	53400	53400	0
179	20230706	173600	879900300	53400	53400	53400	53400	0
180	20230706	173500	879900300	53400	53400	53400	53400	0
181	20230706	173400	879900300	53400	53400	53400	53400	0
182	20230706	173300	879900300	53400	53400	53400	53400	410
183	20230706	173200	879900300	53400	53400	53400	53400	0
184	20230706	173100	879900300	53400	53400	53400	53400	0
185	20230706	173000	879900300	53400	53400	53400	53400	0
186	20230706	172900	879900300	53400	53400	53400	53400	0
187	20230706	172800	879900300	53400	53400	53400	53400	0
188	20230706	172700	879900300	53400	53400	53400	53400	0
189	20230706	172600	879900300	53400	53400	53400	53400	0
190	20230706	172500	879900300	53400	53400	53400	53400	0
191	20230706	172400	879900300	53400	53400	53400	53400	0
192	20230706	172300	879900300	53400	53400	53400	53400	0
193	20230706	172200	879900300	53400	53400	53400	53400	0
194	20230706	172100	879900300	53400	53400	53400	53400	0
195	20230706	172000	879900300	53400	53400	53400	53400	0
196	20230706	171900	879900300	53400	53400	53400	53400	0
197	20230706	171800	879900300	53400	53400	53400	53400	0
198	20230706	171700	879900300	53400	53400	53400	53400	0
199	20230706	171600	879900300	53400	53400	53400	53400	0
200	20230706	171500	879900300	53400	53400	53400	53400	0
201	20230706	171400	879900300	53400	53400	53400	53400	0
202	20230706	171300	879900300	53400	53400	53400	53400	0
203	20230706	171200	879900300	53400	53400	53400	53400	0
204	20230706	171100	879900300	53400	53400	53400	53400	0
205	20230706	171000	879900300	53400	53400	53400	53400	0
206	20230706	170900	879900300	53400	53400	53400	53400	0
207	20230706	170800	879900300	53400	53400	53400	53400	0
208	20230706	170700	879900300	53400	53400	53400	53400	0
209	20230706	170600	879900300	53400	53400	53400	53400	0
210	20230706	170500	879900300	53400	53400	53400	53400	0
211	20230706	170400	879900300	53400	53400	53400	53400	0
212	20230706	170300	879900300	53400	53400	53400	53400	410
213	20230706	170200	879900300	53400	53400	53400	53400	0
214	20230706	170100	879900300	53400	53400	53400	53400	0
215	20230706	170000	879900300	53400	53400	53400	53400	0
216	20230706	165900	879900300	53400	53400	53400	53400	0
217	20230706	165800	879900300	53400	53400	53400	53400	0
218	20230706	165700	879900300	53400	53400	53400	53400	0
219	20230706	165600	879900300	53400	53400	53400	53400	0
220	20230706	165500	879900300	53400	53400	53400	53400	0
221	20230706	165400	879900300	53400	53400	53400	53400	0
222	20230706	165300	879900300	53400	53400	53400	53400	0
223	20230706	165200	879900300	53400	53400	53400	53400	0
224	20230706	165100	879900300	53400	53400	53400	53400	0
225	20230706	165000	879900300	53400	53400	53400	53400	0
226	20230706	164900	879900300	53400	53400	53400	53400	0
227	20230706	164800	879900300	53400	53400	53400	53400	0
228	20230706	164700	879900300	53400	53400	53400	53400	0
229	20230706	164600	879900300	53400	53400	53400	53400	0
230	20230706	164500	879900300	53400	53400	53400	53400	0
231	20230706	164400	879900300	53400	53400	53400	53400	0
232	20230706	164300	879900300	53400	53400	53400	53400	0
233	20230706	164200	879900300	53400	53400	53400	53400	0
234	20230706	164100	879900300	53400	53400	53400	53400	0
235	20230706	164000	879900300	53400	53400	53400	53400	0
236	20230706	163900	879900300	53400	53400	53400	53400	0
237	20230706	163800	879900300	53400	53400	53400	53400	0
238	20230706	163700	879900300	53400	53400	53400	53400	0
239	20230706	163600	879900300	53400	53400	53400	53400	0
240	20230706	163500	879900300	53400	53400	53400	53400	0
241	20230706	163400	879900300	53400	53400	53400	53400	0
242	20230706	163300	879900300	53400	53400	53400	53400	410
243	20230706	163200	879900300	53400	53400	53400	53400	0
244	20230706	163100	879900300	53400	53400	53400	53400	0
245	20230706	163000	879900300	53400	53400	53400	53400	0
246	20230706	162900	879900300	53400	53400	53400	53400	0
247	20230706	162800	879900300	53400	53400	53400	53400	0
248	20230706	162700	879900300	53400	53400	53400	53400	0
249	20230706	162600	879900300	53400	53400	53400	53400	0
250	20230706	162500	879900300	53400	53400	53400	53400	0
251	20230706	162400	879900300	53400	53400	53400	53400	0
252	20230706	162300	879900300	53400	53400	53400	53400	0
253	20230706	162200	879900300	53400	53400	53400	53400	0
254	20230706	162100	879900300	53400	53400	53400	53400	0
255	20230706	162000	879900300	53400	53400	53400	53400	0
256	20230706	161900	879900300	53400	53400	53400	53400	0
257	20230706	161800	879900300	53400	53400	53400	53400	0
258	20230706	161700	879900300	53400	53400	53400	53400	0
259	20230706	161600	879900300	53400	53400	53400	53400	0
260	20230706	161500	879900300	53400	53400	53400	53400	0
261	20230706	161400	879900300	53400	53400	53400	53400	0
262	20230706	161300	879900300	53400	53400	53400	53400	0
263	20230706	161200	879900300	53400	53400	53400	53400	0
264	20230706	161100	879900300	53400	53400	53400	53400	0
265	20230706	161000	879900300	53400	53400	53400	53400	0
266	20230706	160900	879900300	53400	53400	53400	53400	0
267	20230706	160800	879900300	53400	53400	53400	53400	0
268	20230706	160700	879900300	53400	53400	53400	53400	0
269	20230706	160600	879900300	53400	53400	53400	53400	0
270	20230706	160500	879900300	53400	53400	53400	53400	0
271	20230706	160400	879900300	53400	53400	53400	53400	0
272	20230706	160300	879900300	53400	53400	53400	53400	410
273	20230706	160200	879900300	53400	53400	53400	53400	0
274	20230706	160100	879900300	53400	53400	53400	53400	0
275	20230706	160000	879900300	53400	53400	53400	53400	0
276	20230706	155900	879900300	53400	53400	53400	53400	0
277	20230706	155800	879900300	53400	53400	53400	53400	0
278	20230706	155700	879900300	53400	53400	53400	53400	0
279	20230706	155600	879900300	53400	53400	53400	53400	0
280	20230706	155500	879900300	53400	53400	53400	53400	0
281	20230706	155400	879900300	53400	53400	53400	53400	0
282	20230706	155300	879900300	53400	53400	53400	53400	0
283	20230706	155200	879900300	53400	53400	53400	53400	0
284	20230706	155100	879900300	53400	53400	53400	53400	0
285	20230706	155000	879900300	53400	53400	53400	53400	0
286	20230706	154900	879900300	53400	53400	53400	53400	0
287	20230706	154800	879900300	53400	53400	53400	53400	0
288	20230706	154700	879900300	53400	53400	53400	53400	0
289	20230706	154600	879900300	53400	53400	53400	53400	0
290	20230706	154500	879900300	53400	53400	53400	53400	0
291	20230706	154400	879900300	53400	53400	53400	53400	0
292	20230706	154300	879900300	53400	53400	53400	53400	0
293	20230706	154200	879900300	53400	53400	53400	53400	0
294	20230706	154100	879900300	53400	53400	53400	53400	0
295	20230706	154000	879900300	53400	53400	53400	53400	0
296	20230706	153900	879900300	53400	53400	53400	53400	0
297	20230706	153800	879900300	53400	53400	53400	53400	0
298	20230706	153700	879900300	53400	53400	53400	53400	0
299	20230706	153600	879900300	53400	53400	53400	53400	0
300	20230706	153500	879900300	53400	53400	53400	53400	0
301	20230706	153400	879900300	53400	53400	53400	53400	0
302	20230706	153300	879900300	53400	53400	53400	53400	410
303	20230706	153200	879900300	53400	53400	53400	53400	0
304	20230706	153100	879900300	53400	53400	53400	53400	0
305	20230706	153000	879900300	53400	53400	53400	53400	410
306	20230706	152900	858006300	53000	53000	53000	53000	0
307	20230706	152800	858006300	53000	53000	53000	53000	0
308	20230706	152700	858006300	53000	53000	53000	53000	0
309	20230706	152600	858006300	53000	53000	53000	53000	0
310	20230706	152500	858006300	53000	53000	53000	53000	0
311	20230706	152400	858006300	53000	53000	53000	53000	0
312	20230706	152300	858006300	53000	53000	53000	53000	0
313	20230706	152200	858006300	53000	53000	53000	53000	0
314	20230706	152100	858006300	53000	53000	53000	53000	0
315	20230706	152000	858006300	53000	53000	53000	53000	0
316	20230706	151900	858006300	53000	52800	53000	52800	36
317	20230706	151800	856103500	52800	52800	52800	52700	129
318	20230706	151700	849302300	52700	52700	52700	52700	24
319	20230706	151600	848037500	52700	52600	52700	52600	235
320	20230706	151500	835663500	52700	52700	52800	52700	460
321	20230706	151400	811410600	52800	52900	52900	52800	841
322	20230706	151300	766974400	53000	53000	53000	52900	176
323	20230706	151200	757656000	53000	53000	53000	53000	5
324	20230706	151100	757391000	53000	53000	53000	53000	121
325	20230706	151000	750978000	53000	53000	53000	53000	3
326	20230706	150900	750819000	53000	53000	53000	53000	18
327	20230706	150800	749865000	53000	53000	53000	53000	10
328	20230706	150700	749335000	53000	52900	53000	52900	34
329	20230706	150600	747536300	52900	53000	53000	52900	47
330	20230706	150500	745045500	53000	53000	53000	53000	5
331	20230706	150400	744780500	52900	52900	52900	52900	1
332	20230706	150300	744727600	52900	53000	53000	52900	64
333	20230706	150200	741337000	53000	53100	53100	53000	308
334	20230706	150100	725008300	53000	53000	53000	53000	0
335	20230706	150000	725008300	53000	53000	53000	53000	0
336	20230706	145900	725008300	53000	53100	53100	53000	1124
337	20230706	145800	665433100	53100	53100	53100	53100	12
338	20230706	145700	664795900	53100	53200	53200	53100	303
339	20230706	145600	648700100	53300	53300	53300	53300	1
340	20230706	145500	648646800	53300	53300	53300	53300	10
341	20230706	145400	648113800	53300	53300	53300	53300	0
342	20230706	145300	648113800	53300	53300	53300	53300	0
343	20230706	145200	648113800	53300	53300	53300	53300	1
344	20230706	145100	648060500	53300	53300	53300	53300	5
345	20230706	145000	647794000	53200	53200	53200	53200	17
346	20230706	144900	646889600	53300	53300	53300	53300	0
347	20230706	144800	646889600	53300	53300	53300	53300	2
348	20230706	144700	646783000	53300	53300	53300	53300	8
349	20230706	144600	646356600	53400	53400	53400	53400	1
350	20230706	144500	646303200	53400	53400	53400	53400	5
351	20230706	144400	646036200	53300	53400	53400	53300	12
352	20230706	144300	645395600	53400	53400	53400	53400	0
353	20230706	144200	645395600	53400	53400	53400	53400	0
354	20230706	144100	645395600	53400	53400	53400	53400	0
355	20230706	144000	645395600	53400	53400	53400	53400	1
356	20230706	143900	645342200	53300	53300	53300	53300	0
357	20230706	143800	645342200	53300	53300	53300	53300	0
358	20230706	143700	645342200	53300	53300	53300	53300	0
359	20230706	143600	645342200	53300	53300	53300	53300	0
360	20230706	143500	645342200	53300	53100	53400	53100	127
361	20230706	143400	638585500	53100	53100	53100	53100	2
362	20230706	143300	638479300	53100	53100	53100	53100	5
363	20230706	143200	638213800	53100	53300	53300	53100	792
364	20230706	143100	596144300	53200	53200	53200	53200	0
365	20230706	143000	596144300	53200	53200	53200	53200	0
366	20230706	142900	596144300	53200	53200	53200	53200	0
367	20230706	142800	596144300	53200	53200	53200	53200	50
368	20230706	142700	593484300	53400	53400	53400	53400	16
369	20230706	142600	592629900	53400	53400	53400	53400	0
370	20230706	142500	592629900	53400	53300	53400	53300	25
371	20230706	142400	591295900	53400	53300	53400	53300	2
372	20230706	142300	591189200	53200	53200	53200	53200	0
373	20230706	142200	591189200	53200	53200	53200	53200	0
374	20230706	142100	591189200	53200	53200	53200	53200	0
375	20230706	142000	591189200	53200	53400	53400	53200	909
376	20230706	141900	542774300	53500	53500	53500	53500	1
377	20230706	141800	542720800	53400	53400	53400	53400	0
378	20230706	141700	542720800	53400	53400	53400	53400	0
379	20230706	141600	542720800	53400	53400	53400	53400	0
380	20230706	141500	542720800	53400	53400	53400	53400	0
381	20230706	141400	542720800	53400	53400	53400	53400	0
382	20230706	141300	542720800	53400	53400	53400	53400	50
383	20230706	141200	540050800	53400	53500	53500	53400	11
384	20230706	141100	539463300	53500	53500	53500	53500	6
385	20230706	141000	539142300	53500	53500	53500	53500	6
386	20230706	140900	538821300	53500	53500	53500	53500	0
387	20230706	140800	538821300	53500	53500	53500	53500	0
388	20230706	140700	538821300	53500	53500	53500	53500	0
389	20230706	140600	538821300	53500	53500	53500	53500	1
390	20230706	140500	538767800	53500	53500	53500	53500	12
391	20230706	140400	538125800	53500	53500	53500	53500	18
392	20230706	140300	537162800	53500	53500	53500	53500	0
393	20230706	140200	537162800	53500	53500	53500	53500	0
394	20230706	140100	537162800	53500	53500	53500	53500	0
395	20230706	140000	537162800	53500	53500	53500	53500	30
396	20230706	135900	535557800	53400	53400	53400	53400	12
397	20230706	135800	534917000	53400	53400	53400	53400	0
398	20230706	135700	534917000	53400	53400	53400	53400	216
399	20230706	135600	523382600	53300	53300	53300	53300	0
400	20230706	135500	523382600	53300	53300	53300	53300	100
401	20230706	135400	518052600	53400	53400	53400	53400	0
402	20230706	135300	518052600	53400	53400	53400	53400	102
403	20230706	135200	512605800	53400	53400	53400	53400	0
404	20230706	135100	512605800	53400	53400	53400	53400	12
405	20230706	135000	511965000	53400	53400	53400	53400	1
406	20230706	134900	511911600	53300	53400	53400	53300	418
407	20230706	134800	489591500	53400	53400	53400	53400	128
408	20230706	134700	482756300	53500	53500	53500	53500	0
409	20230706	134600	482756300	53500	53500	53500	53500	10
410	20230706	134500	482221300	53500	53500	53500	53500	100
411	20230706	134400	476871300	53500	53500	53500	53500	0
412	20230706	134300	476871300	53500	53500	53500	53500	1
413	20230706	134200	476817800	53400	53500	53500	53400	19
414	20230706	134100	475802800	53500	53500	53500	53500	100
415	20230706	134000	470452800	53500	53500	53500	53500	0
416	20230706	133900	470452800	53500	53500	53500	53500	0
417	20230706	133800	470452800	53500	53500	53500	53500	10
418	20230706	133700	469917800	53400	53400	53400	53400	0
419	20230706	133600	469917800	53400	53400	53400	53400	0
420	20230706	133500	469917800	53400	53400	53400	53400	79
421	20230706	133400	465699200	53400	53500	53500	53400	26
422	20230706	133300	464310700	53400	53400	53400	53400	0
423	20230706	133200	464310700	53400	53400	53400	53400	42
424	20230706	133100	462067900	53400	53400	53400	53400	10
425	20230706	133000	461533900	53500	53500	53500	53500	0
426	20230706	132900	461533900	53500	53500	53500	53500	7
427	20230706	132800	461159400	53600	53600	53600	53600	0
428	20230706	132700	461159400	53600	53600	53600	53600	0
429	20230706	132600	461159400	53600	53600	53600	53600	2
430	20230706	132500	461052200	53600	53600	53600	53600	0
431	20230706	132400	461052200	53600	53600	53600	53600	4
432	20230706	132300	460837800	53400	53500	53500	53400	494
433	20230706	132200	434441500	53600	53600	53600	53600	0
434	20230706	132100	434441500	53600	53500	53600	53500	31
435	20230706	132000	432782900	53500	53500	53500	53500	0
436	20230706	131900	432782900	53500	53500	53500	53500	0
437	20230706	131800	432782900	53500	53500	53500	53500	0
438	20230706	131700	432782900	53500	53500	53500	53500	0
439	20230706	131600	432782900	53500	53500	53500	53500	0
440	20230706	131500	432782900	53500	53500	53500	53500	80
441	20230706	131400	428502900	53500	53500	53500	53500	358
442	20230706	131300	409349900	53700	53700	53700	53700	0
443	20230706	131200	409349900	53700	53700	53700	53700	0
444	20230706	131100	409349900	53700	53700	53700	53700	1
445	20230706	131000	409296200	53500	53700	53700	53500	7
446	20230706	130900	408920700	53800	53800	53800	53800	0
447	20230706	130800	408920700	53800	53800	53800	53800	0
448	20230706	130700	408920700	53800	53800	53800	53800	0
449	20230706	130600	408920700	53800	53500	53800	53500	283
450	20230706	130500	393779900	53500	53600	53800	53500	22
451	20230706	130400	392600800	53500	53500	53500	53500	0
452	20230706	130300	392600800	53500	53500	53500	53500	0
453	20230706	130200	392600800	53500	53500	53500	53500	0
454	20230706	130100	392600800	53500	53500	53500	53500	0
455	20230706	130000	392600800	53500	53800	53800	53500	415
456	20230706	125900	370354900	53600	53600	53600	53600	0
457	20230706	125800	370354900	53600	53700	53700	53600	3
458	20230706	125700	370193900	53600	53600	53600	53600	0
459	20230706	125600	370193900	53600	53600	53600	53600	0
460	20230706	125500	370193900	53600	53600	53600	53600	100
461	20230706	125400	364833900	53600	53600	53600	53600	2
462	20230706	125300	364726700	53600	53600	53600	53600	0
463	20230706	125200	364726700	53600	53600	53600	53600	0
464	20230706	125100	364726700	53600	53600	53600	53600	0
465	20230706	125000	364726700	53600	53600	53600	53600	0
466	20230706	124900	364726700	53600	53600	53600	53600	0
467	20230706	124800	364726700	53600	53600	53600	53600	0
468	20230706	124700	364726700	53600	53600	53600	53600	139
469	20230706	124600	357276300	53700	53700	53700	53700	0
470	20230706	124500	357276300	53700	53700	53700	53700	81
471	20230706	124400	352926600	53800	53800	53800	53800	0
472	20230706	124300	352926600	53800	53800	53800	53800	6
473	20230706	124200	352603800	53800	53800	53800	53800	0
474	20230706	124100	352603800	53800	53800	53800	53800	0
475	20230706	124000	352603800	53800	53800	53800	53800	0
476	20230706	123900	352603800	53800	53800	53800	53800	21
477	20230706	123800	351474000	53800	53800	53800	53800	0
478	20230706	123700	351474000	53800	53800	53800	53800	5
479	20230706	123600	351205000	53800	53800	53800	53800	42
480	20230706	123500	348945400	53900	53900	53900	53900	0
481	20230706	123400	348945400	53900	53900	53900	53900	0
482	20230706	123300	348945400	53900	53900	53900	53900	1
483	20230706	123200	348891500	53900	53900	53900	53900	0
484	20230706	123100	348891500	53900	53900	53900	53900	0
485	20230706	123000	348891500	53900	53900	53900	53900	0
486	20230706	122900	348891500	53900	54000	54000	53900	22
487	20230706	122800	347705600	54000	54000	54000	54000	0
488	20230706	122700	347705600	54000	54000	54000	54000	0
489	20230706	122600	347705600	54000	54000	54000	54000	1
490	20230706	122500	347651600	53800	53800	53800	53800	0
491	20230706	122400	347651600	53800	53800	53800	53800	0
492	20230706	122300	347651600	53800	53800	53800	53800	0
493	20230706	122200	347651600	53800	53800	53800	53800	0
494	20230706	122100	347651600	53800	53800	53800	53800	2
495	20230706	122000	347544000	53800	53800	53800	53800	72
496	20230706	121900	343670400	53900	53900	53900	53900	5
497	20230706	121800	343400900	54000	54000	54000	54000	0
498	20230706	121700	343400900	54000	54000	54000	54000	261
499	20230706	121600	329306900	54000	54000	54000	54000	0
500	20230706	121500	329306900	54000	54000	54000	54000	0
501	20230706	121400	329306900	54000	54000	54000	54000	1
502	20230706	121300	329252900	54000	54000	54000	54000	0
503	20230706	121200	329252900	54000	54000	54000	54000	10
504	20230706	121100	328712900	53800	53800	53800	53800	0
505	20230706	121000	328712900	53800	53800	53800	53800	0
506	20230706	120900	328712900	53800	53800	53800	53800	0
507	20230706	120800	328712900	53800	53800	53800	53800	0
508	20230706	120700	328712900	53800	53800	53800	53800	0
509	20230706	120600	328712900	53800	53800	53800	53800	24
510	20230706	120500	327421700	53800	53900	53900	53800	166
511	20230706	120400	318484900	53800	53800	53800	53800	0
512	20230706	120300	318484900	53800	53800	53800	53800	28
513	20230706	120200	316978500	53600	53600	53600	53600	0
514	20230706	120100	316978500	53600	53700	53700	53600	306
515	20230706	120000	300576800	53800	53800	53800	53800	1
516	20230706	115900	300523000	53700	53700	53700	53700	1
517	20230706	115800	300469300	53700	53700	53700	53700	0
518	20230706	115700	300469300	53700	53700	53700	53700	199
519	20230706	115600	289783000	53800	53800	53800	53800	0
520	20230706	115500	289783000	53800	53800	53800	53800	0
521	20230706	115400	289783000	53800	53800	53800	53800	0
522	20230706	115300	289783000	53800	53800	53800	53800	0
523	20230706	115200	289783000	53800	53800	53800	53800	0
524	20230706	115100	289783000	53800	53800	53800	53800	0
525	20230706	115000	289783000	53800	53800	53800	53800	0
526	20230706	114900	289783000	53800	53800	53800	53800	0
527	20230706	114800	289783000	53800	53600	53800	53600	2
528	20230706	114700	289675600	53600	53600	53600	53600	0
529	20230706	114600	289675600	53600	53600	53600	53600	10
530	20230706	114500	289139600	53600	53700	53700	53600	10
531	20230706	114400	288603100	53700	53700	53700	53700	0
532	20230706	114300	288603100	53700	53700	53700	53700	0
533	20230706	114200	288603100	53700	53700	53700	53700	0
534	20230706	114100	288603100	53700	53700	53700	53700	2
535	20230706	114000	288495700	53800	53800	53800	53800	0
536	20230706	113900	288495700	53800	53800	53800	53800	0
537	20230706	113800	288495700	53800	53800	53800	53800	0
538	20230706	113700	288495700	53800	53800	53800	53800	0
539	20230706	113600	288495700	53800	53700	53800	53700	7
540	20230706	113500	288119700	53700	53700	53700	53700	4
541	20230706	113400	287904900	53800	53800	53800	53800	0
542	20230706	113300	287904900	53800	53800	53800	53800	1
543	20230706	113200	287851100	53800	53800	53800	53800	0
544	20230706	113100	287851100	53800	53800	53800	53800	0
545	20230706	113000	287851100	53800	53800	53800	53800	0
546	20230706	112900	287851100	53800	53800	53800	53800	0
547	20230706	112800	287851100	53800	53800	53800	53800	0
548	20230706	112700	287851100	53800	53900	53900	53800	37
549	20230706	112600	285860300	53900	53900	53900	53900	0
550	20230706	112500	285860300	53900	53900	53900	53900	0
551	20230706	112400	285860300	53900	53900	53900	53900	52
552	20230706	112300	283057500	54000	54000	54000	54000	0
553	20230706	112200	283057500	54000	54000	54000	54000	1
554	20230706	112100	283003500	53900	53900	53900	53900	0
555	20230706	112000	283003500	53900	53900	53900	53900	4
556	20230706	111900	282787900	53900	53900	53900	53900	0
557	20230706	111800	282787900	53900	53900	53900	53900	0
558	20230706	111700	282787900	53900	53900	53900	53900	0
559	20230706	111600	282787900	53900	53900	53900	53900	0
560	20230706	111500	282787900	53900	53900	53900	53900	0
561	20230706	111400	282787900	53900	53900	53900	53900	3
562	20230706	111300	282626200	53900	53900	53900	53900	9
563	20230706	111200	282141100	54000	54000	54000	54000	0
564	20230706	111100	282141100	54000	54000	54000	54000	0
565	20230706	111000	282141100	54000	54000	54000	53900	99
566	20230706	110900	276803300	54000	54000	54000	54000	20
567	20230706	110800	275723300	54000	54000	54000	54000	0
568	20230706	110700	275723300	54000	54000	54000	54000	11
569	20230706	110600	275129300	54000	54000	54000	54000	0
570	20230706	110500	275129300	54000	54000	54000	54000	0
571	20230706	110400	275129300	54000	54000	54000	54000	204
572	20230706	110300	264113300	54000	54000	54000	54000	0
573	20230706	110200	264113300	54000	54000	54000	54000	0
574	20230706	110100	264113300	54000	54000	54000	54000	10
575	20230706	110000	263573300	54000	54000	54000	54000	0
576	20230706	105900	263573300	54000	54000	54000	54000	0
577	20230706	105800	263573300	54000	54000	54000	54000	0
578	20230706	105700	263573300	54000	54000	54000	54000	0
579	20230706	105600	263573300	54000	54000	54000	54000	0
580	20230706	105500	263573300	54000	54000	54000	54000	0
581	20230706	105400	263573300	54000	54000	54000	54000	2
582	20230706	105300	263465300	54000	54000	54000	54000	0
583	20230706	105200	263465300	54000	54000	54000	54000	0
584	20230706	105100	263465300	54000	54000	54000	54000	0
585	20230706	105000	263465300	54000	54000	54000	54000	0
586	20230706	104900	263465300	54000	54000	54000	54000	21
587	20230706	104800	262331300	54000	54000	54000	54000	0
588	20230706	104700	262331300	54000	54000	54000	54000	0
589	20230706	104600	262331300	54000	54000	54000	54000	0
590	20230706	104500	262331300	54000	54000	54000	54000	1
591	20230706	104400	262277300	53700	53700	53700	53700	1
592	20230706	104300	262223600	53700	53700	53700	53700	0
593	20230706	104200	262223600	53700	53700	53700	53700	0
594	20230706	104100	262223600	53700	53600	53700	53500	255
595	20230706	104000	248561900	53600	53600	53600	53600	0
596	20230706	103900	248561900	53600	53600	53600	53600	11
597	20230706	103800	247972300	53600	53600	53600	53600	1
598	20230706	103700	247918700	53600	53600	53600	53600	5
599	20230706	103600	247650700	53600	53600	53600	53600	2
600	20230706	103500	247543500	53600	53600	53600	53600	186
601	20230706	103400	237573900	53600	53600	53600	53600	0
602	20230706	103300	237573900	53600	53600	53600	53600	0
603	20230706	103200	237573900	53600	53600	53600	53600	3
604	20230706	103100	237413100	53600	53600	53600	53600	0
605	20230706	103000	237413100	53600	53600	53600	53600	19
606	20230706	102900	236394700	53600	53600	53600	53600	10
607	20230706	102800	235858700	53600	53600	53600	53600	1
608	20230706	102700	235805100	53600	53600	53600	53600	5
609	20230706	102600	235537100	53600	53600	53600	53600	12
610	20230706	102500	234893900	53600	53600	53600	53600	11
611	20230706	102400	234304300	53600	53500	53600	53500	40
612	20230706	102300	232163900	53500	53500	53500	53500	0
613	20230706	102200	232163900	53500	53500	53500	53500	19
614	20230706	102100	231147400	53500	53500	53500	53500	51
615	20230706	102000	228418900	53500	53500	53500	53500	20
616	20230706	101900	227348900	53500	53500	53500	53500	0
617	20230706	101800	227348900	53500	53500	53500	53500	9
618	20230706	101700	226867400	53500	53500	53500	53500	2
619	20230706	101600	226760400	53500	53500	53500	53500	203
620	20230706	101500	215899900	53400	53500	53500	53400	211
621	20230706	101400	204632300	53400	53500	53500	53400	527
622	20230706	101300	176490300	53400	53500	53500	53400	419
623	20230706	101200	154106100	53500	53500	53500	53500	300
624	20230706	101100	138056100	53600	53600	53600	53600	0
625	20230706	101000	138056100	53600	53600	53600	53600	0
626	20230706	100900	138056100	53600	53600	53600	53600	1
627	20230706	100800	138002500	53600	53600	53600	53600	70
628	20230706	100700	134250500	53700	53700	53700	53700	23
629	20230706	100600	133015400	53700	53700	53700	53700	5
630	20230706	100500	132746900	53700	53700	53700	53700	0
631	20230706	100400	132746900	53700	53700	53700	53700	0
632	20230706	100300	132746900	53700	53700	53700	53700	1
633	20230706	100200	132693200	53600	53600	53600	53600	0
634	20230706	100100	132693200	53600	53600	53600	53600	1
635	20230706	100000	132639600	53600	53600	53600	53600	13
636	20230706	095900	131942800	53600	53600	53600	53600	30
637	20230706	095800	130334800	53500	53500	53500	53500	0
638	20230706	095700	130334800	53500	53500	53500	53500	10
639	20230706	095600	129799800	53500	53500	53500	53500	257
640	20230706	095500	116050300	53500	53600	53600	53500	42
641	20230706	095400	113799300	53600	53500	53600	53500	122
642	20230706	095300	107260600	53500	53500	53500	53500	70
643	20230706	095200	103515600	53500	53500	53500	53500	0
644	20230706	095100	103515600	53500	53500	53500	53500	48
645	20230706	095000	100947600	53500	53500	53500	53500	0
646	20230706	094900	100947600	53500	53500	53500	53500	0
647	20230706	094800	100947600	53500	53500	53500	53500	19
648	20230706	094700	99931100	53500	53700	53700	53500	731
649	20230706	094600	60779300	53800	53800	53800	53800	0
650	20230706	094500	60779300	53800	53800	53800	53800	1
651	20230706	094400	60725500	53600	53700	53700	53600	101
652	20230706	094300	55308600	53700	53800	53800	53700	86
653	20230706	094200	50682800	53800	53900	53900	53800	56
654	20230706	094100	47665000	53900	53900	53900	53900	10
655	20230706	094000	47126000	53900	53900	53900	53900	11
656	20230706	093900	46533100	54000	54000	54000	54000	0
657	20230706	093800	46533100	54000	54000	54000	54000	0
658	20230706	093700	46533100	54000	54000	54000	54000	0
659	20230706	093600	46533100	54000	53900	54000	53900	100
660	20230706	093500	41134200	53900	53900	53900	53900	9
661	20230706	093400	40649100	54000	54000	54000	54000	0
662	20230706	093300	40649100	54000	54000	54000	54000	1
663	20230706	093200	40595100	54000	54000	54000	54000	4
664	20230706	093100	40379100	54000	54000	54000	54000	0
665	20230706	093000	40379100	54000	54000	54000	54000	0
666	20230706	092900	40379100	54000	54000	54000	54000	20
667	20230706	092800	39299100	54000	54000	54000	54000	20
668	20230706	092700	38219100	54000	54000	54000	54000	0
669	20230706	092600	38219100	54000	54000	54000	54000	2
670	20230706	092500	38111100	54000	54000	54000	54000	53
671	20230706	092400	35249100	54000	54000	54000	54000	5
672	20230706	092300	34979100	54000	54000	54000	54000	0
673	20230706	092200	34979100	54000	54000	54000	54000	1
674	20230706	092100	34925100	54000	54000	54000	54000	1
675	20230706	092000	34871100	54000	54000	54000	54000	18
676	20230706	091900	33899100	54000	54000	54000	54000	0
677	20230706	091800	33899100	54000	54000	54000	54000	30
678	20230706	091700	32279100	54000	54000	54000	54000	0
679	20230706	091600	32279100	54000	54000	54000	54000	2
680	20230706	091500	32171100	53500	53900	53900	53500	222
681	20230706	091400	20288000	53900	53900	53900	53900	19
682	20230706	091300	19263900	53900	53900	53900	53900	20
683	20230706	091200	18185900	53600	53600	53600	53600	0
684	20230706	091100	18185900	53600	53700	53700	53600	37
685	20230706	091000	16202600	53600	53600	53600	53600	0
686	20230706	090900	16202600	53600	53800	53800	53600	95
687	20230706	090800	11100300	53800	53900	53900	53800	46
688	20230706	090700	8624000	53900	53900	53900	53900	0
689	20230706	090600	8624000	53900	53900	53900	53900	0
690	20230706	090500	8624000	53900	53900	53900	53900	0
691	20230706	090400	8624000	53900	53900	53900	53900	100
692	20230706	090300	3234000	53900	53900	53900	53900	20
693	20230706	090200	2156000	53900	53900	53900	53900	0
694	20230706	090100	2156000	53900	53900	53900	53900	40
695	20230706	090000	0	53900	53900	53900	53900	0