KissMeData/064960/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	193300	833833900	53200	53200	53200	53200	379
3	20230712	193200	833833900	53200	53200	53200	53200	0
4	20230712	193100	833833900	53200	53200	53200	53200	0
5	20230712	193000	833833900	53200	53200	53200	53200	0
6	20230712	192900	833833900	53200	53200	53200	53200	0
7	20230712	192800	833833900	53200	53200	53200	53200	0
8	20230712	192700	833833900	53200	53200	53200	53200	0
9	20230712	192600	833833900	53200	53200	53200	53200	0
10	20230712	192500	833833900	53200	53200	53200	53200	0
11	20230712	192400	833833900	53200	53200	53200	53200	0
12	20230712	192300	833833900	53200	53200	53200	53200	0
13	20230712	192200	833833900	53200	53200	53200	53200	0
14	20230712	192100	833833900	53200	53200	53200	53200	0
15	20230712	192000	833833900	53200	53200	53200	53200	0
16	20230712	191900	833833900	53200	53200	53200	53200	0
17	20230712	191800	833833900	53200	53200	53200	53200	0
18	20230712	191700	833833900	53200	53200	53200	53200	0
19	20230712	191600	833833900	53200	53200	53200	53200	0
20	20230712	191500	833833900	53200	53200	53200	53200	0
21	20230712	191400	833833900	53200	53200	53200	53200	0
22	20230712	191300	833833900	53200	53200	53200	53200	0
23	20230712	191200	833833900	53200	53200	53200	53200	0
24	20230712	191100	833833900	53200	53200	53200	53200	0
25	20230712	191000	833833900	53200	53200	53200	53200	0
26	20230712	190900	833833900	53200	53200	53200	53200	0
27	20230712	190800	833833900	53200	53200	53200	53200	0
28	20230712	190700	833833900	53200	53200	53200	53200	0
29	20230712	190600	833833900	53200	53200	53200	53200	0
30	20230712	190500	833833900	53200	53200	53200	53200	0
31	20230712	190400	833833900	53200	53200	53200	53200	0
32	20230712	190300	833833900	53200	53200	53200	53200	379
33	20230712	190200	833833900	53200	53200	53200	53200	0
34	20230712	190100	833833900	53200	53200	53200	53200	0
35	20230712	190000	833833900	53200	53200	53200	53200	0
36	20230712	185900	833833900	53200	53200	53200	53200	0
37	20230712	185800	833833900	53200	53200	53200	53200	0
38	20230712	185700	833833900	53200	53200	53200	53200	0
39	20230712	185600	833833900	53200	53200	53200	53200	0
40	20230712	185500	833833900	53200	53200	53200	53200	0
41	20230712	185400	833833900	53200	53200	53200	53200	0
42	20230712	185300	833833900	53200	53200	53200	53200	0
43	20230712	185200	833833900	53200	53200	53200	53200	0
44	20230712	185100	833833900	53200	53200	53200	53200	0
45	20230712	185000	833833900	53200	53200	53200	53200	0
46	20230712	184900	833833900	53200	53200	53200	53200	0
47	20230712	184800	833833900	53200	53200	53200	53200	0
48	20230712	184700	833833900	53200	53200	53200	53200	0
49	20230712	184600	833833900	53200	53200	53200	53200	0
50	20230712	184500	833833900	53200	53200	53200	53200	0
51	20230712	184400	833833900	53200	53200	53200	53200	0
52	20230712	184300	833833900	53200	53200	53200	53200	0
53	20230712	184200	833833900	53200	53200	53200	53200	0
54	20230712	184100	833833900	53200	53200	53200	53200	0
55	20230712	184000	833833900	53200	53200	53200	53200	0
56	20230712	183900	833833900	53200	53200	53200	53200	0
57	20230712	183800	833833900	53200	53200	53200	53200	0
58	20230712	183700	833833900	53200	53200	53200	53200	0
59	20230712	183600	833833900	53200	53200	53200	53200	0
60	20230712	183500	833833900	53200	53200	53200	53200	0
61	20230712	183400	833833900	53200	53200	53200	53200	0
62	20230712	183300	833833900	53200	53200	53200	53200	379
63	20230712	183200	833833900	53200	53200	53200	53200	0
64	20230712	183100	833833900	53200	53200	53200	53200	0
65	20230712	183000	833833900	53200	53200	53200	53200	0
66	20230712	182900	833833900	53200	53200	53200	53200	0
67	20230712	182800	833833900	53200	53200	53200	53200	0
68	20230712	182700	833833900	53200	53200	53200	53200	0
69	20230712	182600	833833900	53200	53200	53200	53200	0
70	20230712	182500	833833900	53200	53200	53200	53200	0
71	20230712	182400	833833900	53200	53200	53200	53200	0
72	20230712	182300	833833900	53200	53200	53200	53200	0
73	20230712	182200	833833900	53200	53200	53200	53200	0
74	20230712	182100	833833900	53200	53200	53200	53200	0
75	20230712	182000	833833900	53200	53200	53200	53200	0
76	20230712	181900	833833900	53200	53200	53200	53200	0
77	20230712	181800	833833900	53200	53200	53200	53200	0
78	20230712	181700	833833900	53200	53200	53200	53200	0
79	20230712	181600	833833900	53200	53200	53200	53200	0
80	20230712	181500	833833900	53200	53200	53200	53200	0
81	20230712	181400	833833900	53200	53200	53200	53200	0
82	20230712	181300	833833900	53200	53200	53200	53200	0
83	20230712	181200	833833900	53200	53200	53200	53200	0
84	20230712	181100	833833900	53200	53200	53200	53200	0
85	20230712	181000	833833900	53200	53200	53200	53200	0
86	20230712	180900	833833900	53200	53200	53200	53200	0
87	20230712	180800	833833900	53200	53200	53200	53200	0
88	20230712	180700	833833900	53200	53200	53200	53200	0
89	20230712	180600	833833900	53200	53200	53200	53200	0
90	20230712	180500	833833900	53200	53200	53200	53200	0
91	20230712	180400	833833900	53200	53200	53200	53200	0
92	20230712	180300	833833900	53200	53200	53200	53200	379
93	20230712	180200	833833900	53200	53200	53200	53200	0
94	20230712	180100	833833900	53200	53200	53200	53200	0
95	20230712	180000	833833900	53200	53200	53200	53200	0
96	20230712	175900	833833900	53200	53200	53200	53200	0
97	20230712	175800	833833900	53200	53200	53200	53200	0
98	20230712	175700	833833900	53200	53200	53200	53200	0
99	20230712	175600	833833900	53200	53200	53200	53200	0
100	20230712	175500	833833900	53200	53200	53200	53200	0
101	20230712	175400	833833900	53200	53200	53200	53200	0
102	20230712	175300	833833900	53200	53200	53200	53200	0
103	20230712	175200	833833900	53200	53200	53200	53200	0
104	20230712	175100	833833900	53200	53200	53200	53200	0
105	20230712	175000	833833900	53200	53200	53200	53200	0
106	20230712	174900	833833900	53200	53200	53200	53200	0
107	20230712	174800	833833900	53200	53200	53200	53200	0
108	20230712	174700	833833900	53200	53200	53200	53200	0
109	20230712	174600	833833900	53200	53200	53200	53200	0
110	20230712	174500	833833900	53200	53200	53200	53200	0
111	20230712	174400	833833900	53200	53200	53200	53200	0
112	20230712	174300	833833900	53200	53200	53200	53200	0
113	20230712	174200	833833900	53200	53200	53200	53200	0
114	20230712	174100	833833900	53200	53200	53200	53200	0
115	20230712	174000	833833900	53200	53200	53200	53200	0
116	20230712	173900	833833900	53200	53200	53200	53200	0
117	20230712	173800	833833900	53200	53200	53200	53200	0
118	20230712	173700	833833900	53200	53200	53200	53200	0
119	20230712	173600	833833900	53200	53200	53200	53200	0
120	20230712	173500	833833900	53200	53200	53200	53200	0
121	20230712	173400	833833900	53200	53200	53200	53200	0
122	20230712	173300	833833900	53200	53200	53200	53200	379
123	20230712	173200	833833900	53200	53200	53200	53200	0
124	20230712	173100	833833900	53200	53200	53200	53200	0
125	20230712	173000	833833900	53200	53200	53200	53200	0
126	20230712	172900	833833900	53200	53200	53200	53200	0
127	20230712	172800	833833900	53200	53200	53200	53200	0
128	20230712	172700	833833900	53200	53200	53200	53200	0
129	20230712	172600	833833900	53200	53200	53200	53200	0
130	20230712	172500	833833900	53200	53200	53200	53200	0
131	20230712	172400	833833900	53200	53200	53200	53200	0
132	20230712	172300	833833900	53200	53200	53200	53200	0
133	20230712	172200	833833900	53200	53200	53200	53200	0
134	20230712	172100	833833900	53200	53200	53200	53200	0
135	20230712	172000	833833900	53200	53200	53200	53200	0
136	20230712	171900	833833900	53200	53200	53200	53200	0
137	20230712	171800	833833900	53200	53200	53200	53200	0
138	20230712	171700	833833900	53200	53200	53200	53200	0
139	20230712	171600	833833900	53200	53200	53200	53200	0
140	20230712	171500	833833900	53200	53200	53200	53200	0
141	20230712	171400	833833900	53200	53200	53200	53200	0
142	20230712	171300	833833900	53200	53200	53200	53200	0
143	20230712	171200	833833900	53200	53200	53200	53200	0
144	20230712	171100	833833900	53200	53200	53200	53200	0
145	20230712	171000	833833900	53200	53200	53200	53200	0
146	20230712	170900	833833900	53200	53200	53200	53200	0
147	20230712	170800	833833900	53200	53200	53200	53200	0
148	20230712	170700	833833900	53200	53200	53200	53200	0
149	20230712	170600	833833900	53200	53200	53200	53200	0
150	20230712	170500	833833900	53200	53200	53200	53200	0
151	20230712	170400	833833900	53200	53200	53200	53200	0
152	20230712	170300	833833900	53200	53200	53200	53200	379
153	20230712	170200	833833900	53200	53200	53200	53200	0
154	20230712	170100	833833900	53200	53200	53200	53200	0
155	20230712	170000	833833900	53200	53200	53200	53200	0
156	20230712	165900	833833900	53200	53200	53200	53200	0
157	20230712	165800	833833900	53200	53200	53200	53200	0
158	20230712	165700	833833900	53200	53200	53200	53200	0
159	20230712	165600	833833900	53200	53200	53200	53200	0
160	20230712	165500	833833900	53200	53200	53200	53200	0
161	20230712	165400	833833900	53200	53200	53200	53200	0
162	20230712	165300	833833900	53200	53200	53200	53200	0
163	20230712	165200	833833900	53200	53200	53200	53200	0
164	20230712	165100	833833900	53200	53200	53200	53200	0
165	20230712	165000	833833900	53200	53200	53200	53200	0
166	20230712	164900	833833900	53200	53200	53200	53200	0
167	20230712	164800	833833900	53200	53200	53200	53200	0
168	20230712	164700	833833900	53200	53200	53200	53200	0
169	20230712	164600	833833900	53200	53200	53200	53200	0
170	20230712	164500	833833900	53200	53200	53200	53200	0
171	20230712	164400	833833900	53200	53200	53200	53200	0
172	20230712	164300	833833900	53200	53200	53200	53200	0
173	20230712	164200	833833900	53200	53200	53200	53200	0
174	20230712	164100	833833900	53200	53200	53200	53200	0
175	20230712	164000	833833900	53200	53200	53200	53200	0
176	20230712	163900	833833900	53200	53200	53200	53200	0
177	20230712	163800	833833900	53200	53200	53200	53200	0
178	20230712	163700	833833900	53200	53200	53200	53200	0
179	20230712	163600	833833900	53200	53200	53200	53200	0
180	20230712	163500	833833900	53200	53200	53200	53200	0
181	20230712	163400	833833900	53200	53200	53200	53200	0
182	20230712	163300	833833900	53200	53200	53200	53200	379
183	20230712	163200	833833900	53200	53200	53200	53200	0
184	20230712	163100	833833900	53200	53200	53200	53200	0
185	20230712	163000	833833900	53200	53200	53200	53200	0
186	20230712	162900	833833900	53200	53200	53200	53200	0
187	20230712	162800	833833900	53200	53200	53200	53200	0
188	20230712	162700	833833900	53200	53200	53200	53200	0
189	20230712	162600	833833900	53200	53200	53200	53200	0
190	20230712	162500	833833900	53200	53200	53200	53200	0
191	20230712	162400	833833900	53200	53200	53200	53200	0
192	20230712	162300	833833900	53200	53200	53200	53200	0
193	20230712	162200	833833900	53200	53200	53200	53200	0
194	20230712	162100	833833900	53200	53200	53200	53200	0
195	20230712	162000	833833900	53200	53200	53200	53200	0
196	20230712	161900	833833900	53200	53200	53200	53200	0
197	20230712	161800	833833900	53200	53200	53200	53200	0
198	20230712	161700	833833900	53200	53200	53200	53200	0
199	20230712	161600	833833900	53200	53200	53200	53200	0
200	20230712	161500	833833900	53200	53200	53200	53200	0
201	20230712	161400	833833900	53200	53200	53200	53200	0
202	20230712	161300	833833900	53200	53200	53200	53200	0
203	20230712	161200	833833900	53200	53200	53200	53200	0
204	20230712	161100	833833900	53200	53200	53200	53200	0
205	20230712	161000	833833900	53200	53200	53200	53200	0
206	20230712	160900	833833900	53200	53200	53200	53200	0
207	20230712	160800	833833900	53200	53200	53200	53200	0
208	20230712	160700	833833900	53200	53200	53200	53200	0
209	20230712	160600	833833900	53200	53200	53200	53200	0
210	20230712	160500	833833900	53200	53200	53200	53200	0
211	20230712	160400	833833900	53200	53200	53200	53200	0
212	20230712	160300	833833900	53200	53200	53200	53200	379
213	20230712	160200	833833900	53200	53200	53200	53200	0
214	20230712	160100	833833900	53200	53200	53200	53200	0
215	20230712	160000	833833900	53200	53200	53200	53200	0
216	20230712	155900	833833900	53200	53200	53200	53200	0
217	20230712	155800	833833900	53200	53200	53200	53200	0
218	20230712	155700	833833900	53200	53200	53200	53200	0
219	20230712	155600	833833900	53200	53200	53200	53200	0
220	20230712	155500	833833900	53200	53200	53200	53200	0
221	20230712	155400	833833900	53200	53200	53200	53200	0
222	20230712	155300	833833900	53200	53200	53200	53200	0
223	20230712	155200	833833900	53200	53200	53200	53200	0
224	20230712	155100	833833900	53200	53200	53200	53200	0
225	20230712	155000	833833900	53200	53200	53200	53200	0
226	20230712	154900	833833900	53200	53200	53200	53200	0
227	20230712	154800	833833900	53200	53200	53200	53200	0
228	20230712	154700	833833900	53200	53200	53200	53200	0
229	20230712	154600	833833900	53200	53200	53200	53200	0
230	20230712	154500	833833900	53200	53200	53200	53200	0
231	20230712	154400	833833900	53200	53200	53200	53200	0
232	20230712	154300	833833900	53200	53200	53200	53200	0
233	20230712	154200	833833900	53200	53200	53200	53200	0
234	20230712	154100	833833900	53200	53200	53200	53200	0
235	20230712	154000	833833900	53200	53200	53200	53200	0
236	20230712	153900	833833900	53200	53200	53200	53200	0
237	20230712	153800	833833900	53200	53200	53200	53200	0
238	20230712	153700	833833900	53200	53200	53200	53200	0
239	20230712	153600	833833900	53200	53200	53200	53200	0
240	20230712	153500	833833900	53200	53200	53200	53200	0
241	20230712	153400	833833900	53200	53200	53200	53200	0
242	20230712	153300	833833900	53200	53200	53200	53200	379
243	20230712	153200	833833900	53200	53200	53200	53200	0
244	20230712	153100	833833900	53200	53200	53200	53200	0
245	20230712	153000	833833900	53200	53200	53200	53200	379
246	20230712	152900	813671100	53300	53300	53300	53300	0
247	20230712	152800	813671100	53300	53300	53300	53300	0
248	20230712	152700	813671100	53300	53300	53300	53300	0
249	20230712	152600	813671100	53300	53300	53300	53300	0
250	20230712	152500	813671100	53300	53300	53300	53300	0
251	20230712	152400	813671100	53300	53300	53300	53300	0
252	20230712	152300	813671100	53300	53300	53300	53300	0
253	20230712	152200	813671100	53300	53300	53300	53300	0
254	20230712	152100	813671100	53300	53300	53300	53300	0
255	20230712	152000	813671100	53300	53300	53300	53300	0
256	20230712	151900	813671100	53300	53200	53300	53000	40
257	20230712	151800	811542900	53300	53200	53300	53100	145
258	20230712	151700	803823900	53300	53100	53300	53100	175
259	20230712	151600	794521100	53100	53000	53100	53000	34
260	20230712	151500	792718300	53000	52900	53000	52900	78
261	20230712	151400	788591500	52800	52900	52900	52800	50
262	20230712	151300	785947300	52900	52900	52900	52900	28
263	20230712	151200	784466100	52900	53100	53100	52900	291
264	20230712	151100	769047100	53000	53000	53100	53000	177
265	20230712	151000	759662300	53000	53000	53000	53000	43
266	20230712	150900	757383300	53000	52900	53000	52900	8
267	20230712	150800	756959500	52900	52900	53000	52900	39
268	20230712	150700	754895800	52900	52900	52900	52900	6
269	20230712	150600	754578400	52900	52900	52900	52900	6
270	20230712	150500	754261000	53000	52800	53000	52800	6
271	20230712	150400	753944000	52800	52900	52900	52800	56
272	20230712	150300	750984200	52900	52900	52900	52900	25
273	20230712	150200	749661700	53000	53100	53100	53000	7
274	20230712	150100	749290600	52800	52900	53000	52800	130
275	20230712	150000	742404800	53000	53000	53000	53000	9
276	20230712	145900	741927800	52800	52700	52900	52700	165
277	20230712	145800	733200300	52800	52800	52800	52700	207
278	20230712	145700	722271200	52700	52700	52700	52600	53
279	20230712	145600	719478400	52700	52800	52800	52700	78
280	20230712	145500	715367200	52700	52700	52700	52700	6
281	20230712	145400	715051000	52800	52700	52800	52700	38
282	20230712	145300	713047900	52800	52700	52800	52700	32
283	20230712	145200	711358500	52700	52700	52800	52700	39
284	20230712	145100	709302600	52700	52800	52800	52700	18
285	20230712	145000	708353400	52800	52700	52800	52700	12
286	20230712	144900	707720400	52800	52900	52900	52800	52
287	20230712	144800	704974200	52800	52800	52800	52800	3
288	20230712	144700	704815800	52900	52800	52900	52800	11
289	20230712	144600	704234400	52900	52800	52900	52800	22
290	20230712	144500	703072300	52800	52700	52800	52700	81
291	20230712	144400	698803200	52700	52800	52900	52600	228
292	20230712	144300	686768300	52800	52700	52800	52700	9
293	20230712	144200	686293400	52700	52700	52700	52700	14
294	20230712	144100	685555600	52600	52700	52700	52600	31
295	20230712	144000	683924300	52700	52800	52800	52600	728
296	20230712	143900	645610000	52800	52800	52800	52800	14
297	20230712	143800	644870800	52800	52800	52800	52700	23
298	20230712	143700	643657000	52800	52700	52800	52700	11
299	20230712	143600	643076500	52800	52800	52800	52800	21
300	20230712	143500	641967700	52700	52700	52700	52700	5
301	20230712	143400	641704200	52700	52700	52700	52700	4
302	20230712	143300	641493400	52700	52800	52800	52700	172
303	20230712	143200	632428900	52800	52700	52800	52700	27
304	20230712	143100	631003500	52700	52800	52800	52700	65
305	20230712	143000	627571800	52800	52700	52900	52700	234
306	20230712	142900	615216900	52800	52800	52800	52800	5
307	20230712	142800	614952900	52700	52700	52700	52700	18
308	20230712	142700	614004300	52700	52600	52700	52600	60
309	20230712	142600	610846700	52600	52600	52600	52600	5
310	20230712	142500	610583700	52700	52700	52700	52700	22
311	20230712	142400	609424300	52700	52700	52700	52600	68
312	20230712	142300	605842500	52700	52700	52700	52600	107
313	20230712	142200	600211900	52700	52700	52700	52700	6
314	20230712	142100	599895700	52600	52700	52700	52600	14
315	20230712	142000	599158300	52600	52600	52600	52600	6
316	20230712	141900	598842700	52600	52600	52600	52600	5
317	20230712	141800	598579700	52700	52700	52700	52700	7
318	20230712	141700	598210800	52700	52700	52700	52600	25
319	20230712	141600	596894700	52600	52600	52600	52600	32
320	20230712	141500	595211500	52600	52600	52600	52600	0
321	20230712	141400	595211500	52600	52600	52600	52600	14
322	20230712	141300	594475100	52600	52600	52600	52600	5
323	20230712	141200	594212100	52600	52600	52600	52600	0
324	20230712	141100	594212100	52600	52600	52600	52600	3
325	20230712	141000	594054300	52600	52600	52600	52600	6
326	20230712	140900	593738700	52700	52600	52700	52600	4
327	20230712	140800	593528200	52600	52700	52700	52600	135
328	20230712	140700	586424900	52600	52700	52700	52600	176
329	20230712	140600	577150100	52700	52700	52700	52700	5
330	20230712	140500	576886600	52700	52800	52800	52700	71
331	20230712	140400	573144800	52700	52700	52700	52700	5
332	20230712	140300	572881300	52700	52700	52700	52700	9
333	20230712	140200	572407000	52700	52700	52700	52700	11
334	20230712	140100	571827300	52700	52700	52700	52700	22
335	20230712	140000	570667900	52700	52700	52700	52700	154
336	20230712	135900	562552100	52700	52700	52700	52700	5
337	20230712	135800	562288600	52800	52800	52800	52800	10
338	20230712	135700	561760600	52700	52700	52700	52700	3
339	20230712	135600	561602500	52800	52800	52800	52700	25
340	20230712	135500	560283000	52800	52700	52800	52700	6
341	20230712	135400	559966600	52700	52700	52700	52700	0
342	20230712	135300	559966600	52700	52700	52700	52700	5
343	20230712	135200	559703100	52700	52700	52700	52700	3
344	20230712	135100	559545000	52700	52700	52700	52700	5
345	20230712	135000	559281500	52700	52700	52700	52700	143
346	20230712	134900	551745400	52700	52700	52700	52700	3
347	20230712	134800	551587300	52700	52700	52700	52700	0
348	20230712	134700	551587300	52700	52700	52700	52700	4
349	20230712	134600	551376500	52800	52700	52800	52700	122
350	20230712	134500	544946900	52700	52700	52700	52700	6
351	20230712	134400	544630700	52700	52700	52700	52700	3
352	20230712	134300	544472600	52700	52800	52800	52700	24
353	20230712	134200	543205700	52700	52700	52700	52700	6
354	20230712	134100	542889500	52800	52700	52800	52700	38
355	20230712	134000	540886800	52700	52700	52700	52700	4
356	20230712	133900	540676000	52700	52700	52700	52700	5
357	20230712	133800	540412500	52700	52700	52700	52700	9
358	20230712	133700	539938200	52700	52700	52700	52700	72
359	20230712	133600	536143800	52700	52700	52700	52700	5
360	20230712	133500	535880300	52900	52700	52900	52700	13
361	20230712	133400	535193400	52900	52900	52900	52900	22
362	20230712	133300	534029600	52700	52700	52700	52700	5
363	20230712	133200	533766100	52700	52700	52700	52700	3
364	20230712	133100	533608000	52800	52700	52800	52700	7
365	20230712	133000	533238900	52800	52800	52800	52800	28
366	20230712	132900	531760500	52700	52700	52700	52700	4
367	20230712	132800	531549700	52800	52700	52800	52700	31
368	20230712	132700	529913900	52700	52700	52700	52700	80
369	20230712	132600	525697900	52700	52700	52700	52700	28
370	20230712	132500	524222300	52800	52700	52800	52700	42
371	20230712	132400	522005200	52800	52800	52800	52800	1
372	20230712	132300	521952400	52700	52700	52700	52700	3
373	20230712	132200	521794300	52700	52800	52800	52700	424
374	20230712	132100	499433600	52900	52900	52900	52900	0
375	20230712	132000	499433600	52900	52900	52900	52900	1
376	20230712	131900	499380700	52900	52900	52900	52900	0
377	20230712	131800	499380700	52900	52900	52900	52900	10
378	20230712	131700	498851700	52800	52800	52800	52800	0
379	20230712	131600	498851700	52800	52800	52800	52800	0
380	20230712	131500	498851700	52800	52800	52800	52800	0
381	20230712	131400	498851700	52800	52800	52800	52800	0
382	20230712	131300	498851700	52800	52800	52800	52800	12
383	20230712	131200	498218100	52800	52800	52800	52800	15
384	20230712	131100	497426100	52800	52800	52800	52800	6
385	20230712	131000	497109300	52900	52800	52900	52800	82
386	20230712	130900	492776500	52800	52800	52800	52800	1
387	20230712	130800	492723700	52800	52800	52800	52800	1
388	20230712	130700	492670900	52800	52800	52800	52700	52
389	20230712	130600	489928300	52800	52800	52800	52800	1
390	20230712	130500	489875500	52700	52900	52900	52700	738
391	20230712	130400	450878300	52900	52900	52900	52900	1
392	20230712	130300	450825400	52900	52900	52900	52900	4
393	20230712	130200	450613800	52800	52800	52800	52800	9
394	20230712	130100	450138600	52900	52800	52900	52800	16
395	20230712	130000	449293600	52900	52900	52900	52900	0
396	20230712	125900	449293600	52900	52900	52900	52900	0
397	20230712	125800	449293600	52900	52900	52900	52900	27
398	20230712	125700	447865300	52900	52900	52900	52900	20
399	20230712	125600	446807300	52900	53000	53000	52900	13
400	20230712	125500	446119400	53000	53000	53000	53000	3
401	20230712	125400	445960400	53000	53000	53000	53000	0
402	20230712	125300	445960400	53000	53000	53000	53000	0
403	20230712	125200	445960400	53000	53000	53000	53000	0
404	20230712	125100	445960400	53000	53000	53000	53000	0
405	20230712	125000	445960400	53000	53000	53000	53000	46
406	20230712	124900	443522400	53000	53000	53000	53000	1
407	20230712	124800	443469400	52900	52900	52900	52900	0
408	20230712	124700	443469400	52900	52900	52900	52900	71
409	20230712	124600	439713500	52900	52900	52900	52900	0
410	20230712	124500	439713500	52900	52900	52900	52900	1
411	20230712	124400	439660600	52900	52900	52900	52900	13
412	20230712	124300	438972900	52900	52900	52900	52900	10
413	20230712	124200	438443900	52900	52900	52900	52900	0
414	20230712	124100	438443900	52900	52900	52900	52900	0
415	20230712	124000	438443900	52900	52900	52900	52900	20
416	20230712	123900	437385900	53000	53000	53000	53000	0
417	20230712	123800	437385900	53000	53000	53000	53000	0
418	20230712	123700	437385900	53000	52900	53000	52900	14
419	20230712	123600	436645200	53000	53000	53000	53000	4
420	20230712	123500	436433200	53000	53000	53000	53000	24
421	20230712	123400	435161200	52900	52900	52900	52900	0
422	20230712	123300	435161200	52900	52900	52900	52900	0
423	20230712	123200	435161200	52900	52900	52900	52900	0
424	20230712	123100	435161200	52900	52900	52900	52900	10
425	20230712	123000	434632200	52900	52900	52900	52900	0
426	20230712	122900	434632200	52900	52900	52900	52900	0
427	20230712	122800	434632200	52900	52900	52900	52900	2
428	20230712	122700	434526400	52900	52900	52900	52900	7
429	20230712	122600	434156100	52800	52800	52800	52800	49
430	20230712	122500	431568900	52900	52900	52900	52900	0
431	20230712	122400	431568900	52900	53000	53000	52900	705
432	20230712	122300	394241400	53100	53100	53100	53100	0
433	20230712	122200	394241400	53100	53100	53100	53100	1
434	20230712	122100	394188300	53000	53100	53100	53000	28
435	20230712	122000	392702300	53100	53100	53100	53100	0
436	20230712	121900	392702300	53100	53100	53100	53100	3
437	20230712	121800	392543000	53000	53000	53000	53000	0
438	20230712	121700	392543000	53000	53000	53000	53000	11
439	20230712	121600	391960000	53000	53000	53000	53000	0
440	20230712	121500	391960000	53000	53000	53000	53000	0
441	20230712	121400	391960000	53000	53000	53000	53000	0
442	20230712	121300	391960000	53000	53000	53000	53000	0
443	20230712	121200	391960000	53000	53000	53000	53000	12
444	20230712	121100	391324000	53100	53100	53100	53100	0
445	20230712	121000	391324000	53100	53100	53100	53100	10
446	20230712	120900	390793000	53100	53100	53100	53100	27
447	20230712	120800	389359300	53100	53100	53100	53100	10
448	20230712	120700	388828300	53100	53100	53100	53100	0
449	20230712	120600	388828300	53100	53100	53100	53100	0
450	20230712	120500	388828300	53100	53100	53100	53100	16
451	20230712	120400	387978700	53000	53000	53000	53000	25
452	20230712	120300	386653700	53000	53000	53000	53000	1
453	20230712	120200	386600700	53000	53000	53000	53000	208
454	20230712	120100	375576700	53000	53000	53000	53000	1
455	20230712	120000	375523700	52900	52900	52900	52900	0
456	20230712	115900	375523700	52900	52900	52900	52900	11
457	20230712	115800	374941800	52900	52900	52900	52900	1
458	20230712	115700	374888900	52900	52900	52900	52900	27
459	20230712	115600	373460600	52900	52900	52900	52900	16
460	20230712	115500	372614200	52900	52900	52900	52900	1
461	20230712	115400	372561300	52900	52900	52900	52900	0
462	20230712	115300	372561300	52900	52900	52900	52900	3
463	20230712	115200	372402600	52900	52900	52900	52900	0
464	20230712	115100	372402600	52900	52800	52900	52800	19
465	20230712	115000	371398900	52900	52900	52900	52800	218
466	20230712	114900	359885200	52800	52800	52800	52800	0
467	20230712	114800	359885200	52800	52800	52800	52800	2
468	20230712	114700	359779600	52800	52800	52800	52800	0
469	20230712	114600	359779600	52800	52800	52800	52800	0
470	20230712	114500	359779600	52800	52800	52800	52800	1
471	20230712	114400	359726800	52800	52800	52800	52800	0
472	20230712	114300	359726800	52800	52800	52800	52800	14
473	20230712	114200	358987600	52900	52900	52900	52900	0
474	20230712	114100	358987600	52900	52900	52900	52900	10
475	20230712	114000	358458600	52900	52900	52900	52900	0
476	20230712	113900	358458600	52900	52900	52900	52900	17
477	20230712	113800	357559300	53000	53000	53000	53000	25
478	20230712	113700	356234300	52900	52900	52900	52900	0
479	20230712	113600	356234300	52900	52900	52900	52900	95
480	20230712	113500	351208800	52900	52900	52900	52900	1
481	20230712	113400	351155900	52800	52800	52800	52800	28
482	20230712	113300	349677500	52800	52800	52800	52800	0
483	20230712	113200	349677500	52800	52900	52900	52800	254
484	20230712	113100	336242400	53000	53000	53000	53000	0
485	20230712	113000	336242400	53000	53000	53000	53000	10
486	20230712	112900	335712400	52900	52900	52900	52900	0
487	20230712	112800	335712400	52900	52900	52900	52900	0
488	20230712	112700	335712400	52900	52900	52900	52900	16
489	20230712	112600	334866000	52900	52900	52900	52900	0
490	20230712	112500	334866000	52900	52900	52900	52900	5
491	20230712	112400	334601500	52900	52900	52900	52900	1
492	20230712	112300	334548600	52900	52900	52900	52900	0
493	20230712	112200	334548600	52900	52900	52900	52900	0
494	20230712	112100	334548600	52900	52900	52900	52900	3
495	20230712	112000	334389900	53000	52900	53000	52900	26
496	20230712	111900	333014400	52800	52800	52800	52800	0
497	20230712	111800	333014400	52800	52800	52800	52800	16
498	20230712	111700	332169600	52900	52900	52900	52900	36
499	20230712	111600	330265200	52900	52900	52900	52900	62
500	20230712	111500	326985400	52800	52800	52800	52800	0
501	20230712	111400	326985400	52800	52800	52800	52800	1
502	20230712	111300	326932600	52900	52900	52900	52900	17
503	20230712	111200	326033300	52800	52800	52800	52800	15
504	20230712	111100	325241300	52800	52800	52800	52800	16
505	20230712	111000	324396500	52800	52800	52800	52800	16
506	20230712	110900	323551700	52800	52800	52800	52800	1
507	20230712	110800	323498900	52800	52800	52800	52800	17
508	20230712	110700	322601300	52800	52800	52800	52800	15
509	20230712	110600	321809300	52900	52900	52900	52900	1
510	20230712	110500	321756400	52900	52900	52900	52900	0
511	20230712	110400	321756400	52900	52900	52900	52900	0
512	20230712	110300	321756400	52900	52900	52900	52900	0
513	20230712	110200	321756400	52900	52900	52900	52900	0
514	20230712	110100	321756400	52900	52900	52900	52800	17
515	20230712	110000	320858600	52900	52900	52900	52800	20
516	20230712	105900	319802000	52800	52800	52800	52800	0
517	20230712	105800	319802000	52800	52800	52800	52800	0
518	20230712	105700	319802000	52800	52800	52800	52800	4
519	20230712	105600	319590800	52800	52800	52800	52800	0
520	20230712	105500	319590800	52800	52800	52800	52800	0
521	20230712	105400	319590800	52800	52800	52800	52800	0
522	20230712	105300	319590800	52800	52800	52800	52800	11
523	20230712	105200	319010000	52800	52800	52800	52800	0
524	20230712	105100	319010000	52800	52800	52800	52800	56
525	20230712	105000	316053200	52800	52900	52900	52800	47
526	20230712	104900	313571400	52900	52900	52900	52900	0
527	20230712	104800	313571400	52900	52900	52900	52900	119
528	20230712	104700	307276300	52800	52800	52800	52800	86
529	20230712	104600	302735500	52700	52900	52900	52700	45
530	20230712	104500	300360800	52900	52900	52900	52900	37
531	20230712	104400	298403500	52900	52900	52900	52900	6
532	20230712	104300	298086100	52900	52900	52900	52900	1
533	20230712	104200	298033200	52900	52700	52900	52700	25
534	20230712	104100	296715500	52700	52700	52700	52700	125
535	20230712	104000	290128000	52700	52700	52700	52700	0
536	20230712	103900	290128000	52700	52700	52700	52700	9
537	20230712	103800	289653700	52700	52700	52700	52700	4
538	20230712	103700	289442900	52800	52800	52800	52800	0
539	20230712	103600	289442900	52800	52800	52800	52800	0
540	20230712	103500	289442900	52800	52800	52800	52800	0
541	20230712	103400	289442900	52800	52800	52800	52800	0
542	20230712	103300	289442900	52800	52800	52800	52800	11
543	20230712	103200	288862100	52800	52800	52800	52800	37
544	20230712	103100	286908500	52900	52600	52900	52600	74
545	20230712	103000	283003000	52700	52700	52700	52700	8
546	20230712	102900	282581400	52700	52700	52700	52700	248
547	20230712	102800	269511800	52700	52700	52700	52700	0
548	20230712	102700	269511800	52700	52700	52700	52700	0
549	20230712	102600	269511800	52700	52800	52800	52700	252
550	20230712	102500	256206400	52900	52900	52900	52900	16
551	20230712	102400	255360000	52900	52900	52900	52900	7
552	20230712	102300	254989700	52900	52900	52900	52900	0
553	20230712	102200	254989700	52900	52900	52900	52900	10
554	20230712	102100	254460700	52900	52900	52900	52900	3
555	20230712	102000	254302000	52800	52800	52800	52800	3
556	20230712	101900	254143600	52900	52900	52900	52900	1
557	20230712	101800	254090700	52900	52900	52900	52900	12
558	20230712	101700	253455900	53000	53000	53000	53000	2
559	20230712	101600	253349900	53000	53000	53000	53000	0
560	20230712	101500	253349900	53000	53000	53000	53000	0
561	20230712	101400	253349900	53000	53000	53000	52900	6
562	20230712	101300	253032200	52900	52900	52900	52900	0
563	20230712	101200	253032200	52900	52900	52900	52900	10
564	20230712	101100	252503200	53000	53000	53000	53000	1
565	20230712	101000	252450200	53000	53000	53000	53000	0
566	20230712	100900	252450200	53000	52700	53000	52700	134
567	20230712	100800	245375200	52800	52800	52800	52800	0
568	20230712	100700	245375200	52800	52800	52800	52800	0
569	20230712	100600	245375200	52800	52800	52800	52800	141
570	20230712	100500	237930400	52900	52900	52900	52900	5
571	20230712	100400	237665900	52900	53000	53000	52900	245
572	20230712	100300	224681100	53100	53100	53100	53100	0
573	20230712	100200	224681100	53100	53100	53100	53100	0
574	20230712	100100	224681100	53100	53100	53100	53100	1
575	20230712	100000	224628000	53100	53000	53100	53000	11
576	20230712	095900	224044200	53000	53000	53000	53000	9
577	20230712	095800	223567200	53000	53000	53000	53000	0
578	20230712	095700	223567200	53000	53000	53000	53000	45
579	20230712	095600	221182200	53000	53000	53000	52900	9
580	20230712	095500	220705300	53100	53100	53100	53100	0
581	20230712	095400	220705300	53100	53100	53100	53100	1
582	20230712	095300	220652200	53000	53000	53000	53000	300
583	20230712	095200	204752200	52900	52900	52900	52900	1
584	20230712	095100	204699300	52900	52900	52900	52900	20
585	20230712	095000	203641300	52800	52700	52800	52700	223
586	20230712	094900	191867500	52600	52600	52600	52600	0
587	20230712	094800	191867500	52600	52600	52600	52600	100
588	20230712	094700	186607500	52600	52600	52600	52600	15
589	20230712	094600	185818500	52600	52600	52600	52600	0
590	20230712	094500	185818500	52600	52700	52700	52600	793
591	20230712	094400	144105700	52600	52600	52600	52600	0
592	20230712	094300	144105700	52600	52600	52600	52600	1
593	20230712	094200	144053100	52800	52600	52800	52600	18
594	20230712	094100	143105900	52600	52600	52600	52600	3
595	20230712	094000	142948100	52600	52600	52600	52600	0
596	20230712	093900	142948100	52600	52600	52600	52600	1
597	20230712	093800	142895500	52700	52700	52700	52700	26
598	20230712	093700	141525300	52700	52700	52700	52700	1
599	20230712	093600	141472600	52700	52700	52700	52700	66
600	20230712	093500	137994400	52700	52600	52700	52600	9
601	20230712	093400	137520900	52600	52700	52700	52600	67
602	20230712	093300	133992600	52800	52700	52800	52700	46
603	20230712	093200	131568300	52700	52600	52700	52600	275
604	20230712	093100	117085300	52600	52600	52600	52500	27
605	20230712	093000	115667600	52600	52600	52600	52600	0
606	20230712	092900	115667600	52600	52600	52700	52600	329
607	20230712	092800	98362000	52600	52700	52700	52600	7
608	20230712	092700	97993600	52600	52700	52700	52600	186
609	20230712	092600	88191900	52700	52700	52700	52700	0
610	20230712	092500	88191900	52700	52700	52700	52700	84
611	20230712	092400	83765100	52600	52600	52600	52600	8
612	20230712	092300	83344300	52700	52700	52700	52700	2
613	20230712	092200	83238900	52600	52600	52600	52600	0
614	20230712	092100	83238900	52600	52700	52700	52600	30
615	20230712	092000	81658200	52700	52700	52700	52700	1
616	20230712	091900	81605500	52700	52700	52700	52700	0
617	20230712	091800	81605500	52700	52800	52800	52700	2
618	20230712	091700	81500000	52700	52700	52700	52700	54
619	20230712	091600	78654200	52700	52700	52800	52700	204
620	20230712	091500	67903300	52800	52700	52800	52700	26
621	20230712	091400	66532500	52700	52800	52800	52700	90
622	20230712	091300	61786600	52800	53000	53000	52700	246
623	20230712	091200	48797000	53000	53000	53000	53000	14
624	20230712	091100	48055000	53000	53100	53100	53000	71
625	20230712	091000	44285400	53100	53100	53100	53100	8
626	20230712	090900	43860600	53100	53200	53200	53100	12
627	20230712	090800	43223100	53000	53000	53000	53000	13
628	20230712	090700	42534100	53200	53200	53200	53200	1
629	20230712	090600	42480900	53000	53000	53000	53000	1
630	20230712	090500	42427900	53000	53000	53000	53000	8
631	20230712	090400	42003900	53000	53100	53100	53000	60
632	20230712	090300	38822300	53200	53200	53200	53200	31
633	20230712	090200	37173100	53200	53200	53200	53200	5
634	20230712	090100	36907100	53200	53300	53300	53200	300
635	20230712	090000	20918500	53500	53500	53500	53500	391