KissMeData/012510/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185300	2984530100	28600	28600	28600	28600	2272
3	20230707	185200	2984530100	28600	28600	28600	28600	0
4	20230707	185100	2984530100	28600	28600	28600	28600	0
5	20230707	185000	2984530100	28600	28600	28600	28600	0
6	20230707	184900	2984530100	28600	28600	28600	28600	0
7	20230707	184800	2984530100	28600	28600	28600	28600	0
8	20230707	184700	2984530100	28600	28600	28600	28600	0
9	20230707	184600	2984530100	28600	28600	28600	28600	0
10	20230707	184500	2984530100	28600	28600	28600	28600	0
11	20230707	184400	2984530100	28600	28600	28600	28600	0
12	20230707	184300	2984530100	28600	28600	28600	28600	0
13	20230707	184200	2984530100	28600	28600	28600	28600	0
14	20230707	184100	2984530100	28600	28600	28600	28600	0
15	20230707	184000	2984530100	28600	28600	28600	28600	0
16	20230707	183900	2984530100	28600	28600	28600	28600	0
17	20230707	183800	2984530100	28600	28600	28600	28600	0
18	20230707	183700	2984530100	28600	28600	28600	28600	0
19	20230707	183600	2984530100	28600	28600	28600	28600	0
20	20230707	183500	2984530100	28600	28600	28600	28600	0
21	20230707	183400	2984530100	28600	28600	28600	28600	0
22	20230707	183300	2984530100	28600	28600	28600	28600	0
23	20230707	183200	2984530100	28600	28600	28600	28600	0
24	20230707	183100	2984530100	28600	28600	28600	28600	0
25	20230707	183000	2984530100	28600	28600	28600	28600	0
26	20230707	182900	2984530100	28600	28600	28600	28600	0
27	20230707	182800	2984530100	28600	28600	28600	28600	0
28	20230707	182700	2984530100	28600	28600	28600	28600	0
29	20230707	182600	2984530100	28600	28600	28600	28600	0
30	20230707	182500	2984530100	28600	28600	28600	28600	0
31	20230707	182400	2984530100	28600	28600	28600	28600	0
32	20230707	182300	2984530100	28600	28600	28600	28600	2272
33	20230707	182200	2984530100	28600	28600	28600	28600	0
34	20230707	182100	2984530100	28600	28600	28600	28600	0
35	20230707	182000	2984530100	28600	28600	28600	28600	0
36	20230707	181900	2984530100	28600	28600	28600	28600	0
37	20230707	181800	2984530100	28600	28600	28600	28600	0
38	20230707	181700	2984530100	28600	28600	28600	28600	0
39	20230707	181600	2984530100	28600	28600	28600	28600	0
40	20230707	181500	2984530100	28600	28600	28600	28600	0
41	20230707	181400	2984530100	28600	28600	28600	28600	0
42	20230707	181300	2984530100	28600	28600	28600	28600	0
43	20230707	181200	2984530100	28600	28600	28600	28600	0
44	20230707	181100	2984530100	28600	28600	28600	28600	0
45	20230707	181000	2984530100	28600	28600	28600	28600	0
46	20230707	180900	2984530100	28600	28600	28600	28600	0
47	20230707	180800	2984530100	28600	28600	28600	28600	0
48	20230707	180700	2984530100	28600	28600	28600	28600	0
49	20230707	180600	2984530100	28600	28600	28600	28600	0
50	20230707	180500	2984530100	28600	28600	28600	28600	0
51	20230707	180400	2984530100	28600	28600	28600	28600	0
52	20230707	180300	2984530100	28600	28600	28600	28600	0
53	20230707	180200	2984530100	28600	28600	28600	28600	0
54	20230707	180100	2984530100	28600	28600	28600	28600	0
55	20230707	180000	2984530100	28600	28600	28600	28600	0
56	20230707	175900	2984530100	28600	28600	28600	28600	0
57	20230707	175800	2984530100	28600	28600	28600	28600	0
58	20230707	175700	2984530100	28600	28600	28600	28600	0
59	20230707	175600	2984530100	28600	28600	28600	28600	0
60	20230707	175500	2984530100	28600	28600	28600	28600	0
61	20230707	175400	2984530100	28600	28600	28600	28600	0
62	20230707	175300	2984530100	28600	28600	28600	28600	2272
63	20230707	175200	2984530100	28600	28600	28600	28600	0
64	20230707	175100	2984530100	28600	28600	28600	28600	0
65	20230707	175000	2984530100	28600	28600	28600	28600	0
66	20230707	174900	2984530100	28600	28600	28600	28600	0
67	20230707	174800	2984530100	28600	28600	28600	28600	0
68	20230707	174700	2984530100	28600	28600	28600	28600	0
69	20230707	174600	2984530100	28600	28600	28600	28600	0
70	20230707	174500	2984530100	28600	28600	28600	28600	0
71	20230707	174400	2984530100	28600	28600	28600	28600	0
72	20230707	174300	2984530100	28600	28600	28600	28600	0
73	20230707	174200	2984530100	28600	28600	28600	28600	0
74	20230707	174100	2984530100	28600	28600	28600	28600	0
75	20230707	174000	2984530100	28600	28600	28600	28600	0
76	20230707	173900	2984530100	28600	28600	28600	28600	0
77	20230707	173800	2984530100	28600	28600	28600	28600	0
78	20230707	173700	2984530100	28600	28600	28600	28600	0
79	20230707	173600	2984530100	28600	28600	28600	28600	0
80	20230707	173500	2984530100	28600	28600	28600	28600	0
81	20230707	173400	2984530100	28600	28600	28600	28600	0
82	20230707	173300	2984530100	28600	28600	28600	28600	0
83	20230707	173200	2984530100	28600	28600	28600	28600	0
84	20230707	173100	2984530100	28600	28600	28600	28600	0
85	20230707	173000	2984530100	28600	28600	28600	28600	0
86	20230707	172900	2984530100	28600	28600	28600	28600	0
87	20230707	172800	2984530100	28600	28600	28600	28600	0
88	20230707	172700	2984530100	28600	28600	28600	28600	0
89	20230707	172600	2984530100	28600	28600	28600	28600	0
90	20230707	172500	2984530100	28600	28600	28600	28600	0
91	20230707	172400	2984530100	28600	28600	28600	28600	0
92	20230707	172300	2984530100	28600	28600	28600	28600	2272
93	20230707	172200	2984530100	28600	28600	28600	28600	0
94	20230707	172100	2984530100	28600	28600	28600	28600	0
95	20230707	172000	2984530100	28600	28600	28600	28600	0
96	20230707	171900	2984530100	28600	28600	28600	28600	0
97	20230707	171800	2984530100	28600	28600	28600	28600	0
98	20230707	171700	2984530100	28600	28600	28600	28600	0
99	20230707	171600	2984530100	28600	28600	28600	28600	0
100	20230707	171500	2984530100	28600	28600	28600	28600	0
101	20230707	171400	2984530100	28600	28600	28600	28600	0
102	20230707	171300	2984530100	28600	28600	28600	28600	0
103	20230707	171200	2984530100	28600	28600	28600	28600	0
104	20230707	171100	2984530100	28600	28600	28600	28600	0
105	20230707	171000	2984530100	28600	28600	28600	28600	0
106	20230707	170900	2984530100	28600	28600	28600	28600	0
107	20230707	170800	2984530100	28600	28600	28600	28600	0
108	20230707	170700	2984530100	28600	28600	28600	28600	0
109	20230707	170600	2984530100	28600	28600	28600	28600	0
110	20230707	170500	2984530100	28600	28600	28600	28600	0
111	20230707	170400	2984530100	28600	28600	28600	28600	0
112	20230707	170300	2984530100	28600	28600	28600	28600	0
113	20230707	170200	2984530100	28600	28600	28600	28600	0
114	20230707	170100	2984530100	28600	28600	28600	28600	0
115	20230707	170000	2984530100	28600	28600	28600	28600	0
116	20230707	165900	2984530100	28600	28600	28600	28600	0
117	20230707	165800	2984530100	28600	28600	28600	28600	0
118	20230707	165700	2984530100	28600	28600	28600	28600	0
119	20230707	165600	2984530100	28600	28600	28600	28600	0
120	20230707	165500	2984530100	28600	28600	28600	28600	0
121	20230707	165400	2984530100	28600	28600	28600	28600	0
122	20230707	165300	2984530100	28600	28600	28600	28600	2272
123	20230707	165200	2984530100	28600	28600	28600	28600	0
124	20230707	165100	2984530100	28600	28600	28600	28600	0
125	20230707	165000	2984530100	28600	28600	28600	28600	0
126	20230707	164900	2984530100	28600	28600	28600	28600	0
127	20230707	164800	2984530100	28600	28600	28600	28600	0
128	20230707	164700	2984530100	28600	28600	28600	28600	0
129	20230707	164600	2984530100	28600	28600	28600	28600	0
130	20230707	164500	2984530100	28600	28600	28600	28600	0
131	20230707	164400	2984530100	28600	28600	28600	28600	0
132	20230707	164300	2984530100	28600	28600	28600	28600	0
133	20230707	164200	2984530100	28600	28600	28600	28600	0
134	20230707	164100	2984530100	28600	28600	28600	28600	0
135	20230707	164000	2984530100	28600	28600	28600	28600	0
136	20230707	163900	2984530100	28600	28600	28600	28600	0
137	20230707	163800	2984530100	28600	28600	28600	28600	0
138	20230707	163700	2984530100	28600	28600	28600	28600	0
139	20230707	163600	2984530100	28600	28600	28600	28600	0
140	20230707	163500	2984530100	28600	28600	28600	28600	0
141	20230707	163400	2984530100	28600	28600	28600	28600	0
142	20230707	163300	2984530100	28600	28600	28600	28600	0
143	20230707	163200	2984530100	28600	28600	28600	28600	0
144	20230707	163100	2984530100	28600	28600	28600	28600	0
145	20230707	163000	2984530100	28600	28600	28600	28600	0
146	20230707	162900	2984530100	28600	28600	28600	28600	0
147	20230707	162800	2984530100	28600	28600	28600	28600	0
148	20230707	162700	2984530100	28600	28600	28600	28600	0
149	20230707	162600	2984530100	28600	28600	28600	28600	0
150	20230707	162500	2984530100	28600	28600	28600	28600	0
151	20230707	162400	2984530100	28600	28600	28600	28600	0
152	20230707	162300	2984530100	28600	28600	28600	28600	2272
153	20230707	162200	2984530100	28600	28600	28600	28600	0
154	20230707	162100	2984530100	28600	28600	28600	28600	0
155	20230707	162000	2984530100	28600	28600	28600	28600	0
156	20230707	161900	2984530100	28600	28600	28600	28600	0
157	20230707	161800	2984530100	28600	28600	28600	28600	0
158	20230707	161700	2984530100	28600	28600	28600	28600	0
159	20230707	161600	2984530100	28600	28600	28600	28600	0
160	20230707	161500	2984530100	28600	28600	28600	28600	0
161	20230707	161400	2984530100	28600	28600	28600	28600	0
162	20230707	161300	2984530100	28600	28600	28600	28600	0
163	20230707	161200	2984530100	28600	28600	28600	28600	0
164	20230707	161100	2984530100	28600	28600	28600	28600	0
165	20230707	161000	2984530100	28600	28600	28600	28600	0
166	20230707	160900	2984530100	28600	28600	28600	28600	0
167	20230707	160800	2984530100	28600	28600	28600	28600	0
168	20230707	160700	2984530100	28600	28600	28600	28600	0
169	20230707	160600	2984530100	28600	28600	28600	28600	0
170	20230707	160500	2984530100	28600	28600	28600	28600	0
171	20230707	160400	2984530100	28600	28600	28600	28600	0
172	20230707	160300	2984530100	28600	28600	28600	28600	0
173	20230707	160200	2984530100	28600	28600	28600	28600	0
174	20230707	160100	2984530100	28600	28600	28600	28600	0
175	20230707	160000	2984530100	28600	28600	28600	28600	0
176	20230707	155900	2984530100	28600	28600	28600	28600	0
177	20230707	155800	2984530100	28600	28600	28600	28600	0
178	20230707	155700	2984530100	28600	28600	28600	28600	0
179	20230707	155600	2984530100	28600	28600	28600	28600	0
180	20230707	155500	2984530100	28600	28600	28600	28600	0
181	20230707	155400	2984530100	28600	28600	28600	28600	0
182	20230707	155300	2984530100	28600	28600	28600	28600	2272
183	20230707	155200	2984530100	28600	28600	28600	28600	0
184	20230707	155100	2984530100	28600	28600	28600	28600	0
185	20230707	155000	2984530100	28600	28600	28600	28600	0
186	20230707	154900	2984530100	28600	28600	28600	28600	0
187	20230707	154800	2984530100	28600	28600	28600	28600	0
188	20230707	154700	2984530100	28600	28600	28600	28600	0
189	20230707	154600	2984530100	28600	28600	28600	28600	0
190	20230707	154500	2984530100	28600	28600	28600	28600	0
191	20230707	154400	2984530100	28600	28600	28600	28600	0
192	20230707	154300	2984530100	28600	28600	28600	28600	0
193	20230707	154200	2984530100	28600	28600	28600	28600	0
194	20230707	154100	2984530100	28600	28600	28600	28600	0
195	20230707	154000	2984530100	28600	28600	28600	28600	0
196	20230707	153900	2984530100	28600	28600	28600	28600	0
197	20230707	153800	2984530100	28600	28600	28600	28600	0
198	20230707	153700	2984530100	28600	28600	28600	28600	0
199	20230707	153600	2984530100	28600	28600	28600	28600	0
200	20230707	153500	2984530100	28600	28600	28600	28600	0
201	20230707	153400	2984530100	28600	28600	28600	28600	0
202	20230707	153300	2984530100	28600	28600	28600	28600	0
203	20230707	153200	2984530100	28600	28600	28600	28600	0
204	20230707	153100	2984530100	28600	28600	28600	28600	0
205	20230707	153000	2984530100	28600	28600	28600	28600	2272
206	20230707	152900	2919550900	28600	28600	28600	28600	0
207	20230707	152800	2919550900	28600	28600	28600	28600	0
208	20230707	152700	2919550900	28600	28600	28600	28600	0
209	20230707	152600	2919550900	28600	28600	28600	28600	0
210	20230707	152500	2919550900	28600	28600	28600	28600	0
211	20230707	152400	2919550900	28600	28600	28600	28600	0
212	20230707	152300	2919550900	28600	28600	28600	28600	0
213	20230707	152200	2919550900	28600	28600	28600	28600	0
214	20230707	152100	2919550900	28600	28600	28600	28600	0
215	20230707	152000	2919550900	28600	28600	28600	28600	0
216	20230707	151900	2919550900	28600	28600	28600	28550	107
217	20230707	151800	2916490950	28600	28650	28650	28600	124
218	20230707	151700	2912943900	28600	28550	28650	28500	831
219	20230707	151600	2889182650	28550	28650	28650	28550	259
220	20230707	151500	2881772450	28600	28650	28650	28600	71
221	20230707	151400	2879738400	28600	28650	28650	28600	36
222	20230707	151300	2878707100	28600	28650	28650	28500	711
223	20230707	151200	2858411300	28650	28650	28650	28600	86
224	20230707	151100	2855950900	28650	28600	28650	28600	239
225	20230707	151000	2849114500	28600	28550	28600	28550	189
226	20230707	150900	2843716100	28600	28600	28600	28550	49
227	20230707	150800	2842314950	28600	28600	28600	28550	149
228	20230707	150700	2838053650	28550	28600	28600	28550	50
229	20230707	150600	2836623900	28500	28600	28600	28500	174
230	20230707	150500	2831661100	28600	28550	28600	28500	96
231	20230707	150400	2828917950	28550	28600	28600	28500	31
232	20230707	150300	2828032500	28600	28600	28600	28500	160
233	20230707	150200	2823468150	28600	28600	28600	28500	536
234	20230707	150100	2808172750	28600	28550	28600	28550	27
235	20230707	150000	2807400650	28600	28600	28600	28550	221
236	20230707	145900	2801089500	28600	28600	28600	28550	17
237	20230707	145800	2800603550	28600	28550	28600	28550	24
238	20230707	145700	2799917350	28600	28600	28600	28550	210
239	20230707	145600	2793920600	28600	28600	28600	28550	27
240	20230707	145500	2793148650	28600	28600	28600	28550	38
241	20230707	145400	2792061950	28600	28600	28600	28550	167
242	20230707	145300	2787292650	28600	28600	28600	28550	18
243	20230707	145200	2786778100	28600	28600	28600	28550	186
244	20230707	145100	2781466700	28600	28550	28600	28550	57
245	20230707	145000	2779838800	28600	28550	28600	28550	239
246	20230707	144900	2773013350	28600	28550	28600	28550	16
247	20230707	144800	2772556000	28600	28600	28600	28550	63
248	20230707	144700	2770756200	28600	28600	28600	28550	184
249	20230707	144600	2765500650	28550	28550	28600	28550	21
250	20230707	144500	2764900250	28600	28550	28600	28550	53
251	20230707	144400	2763385750	28600	28550	28600	28450	305
252	20230707	144300	2754683600	28500	28550	28550	28500	80
253	20230707	144200	2752402250	28500	28550	28550	28500	18
254	20230707	144100	2751888550	28500	28500	28550	28450	147
255	20230707	144000	2747705600	28500	28550	28550	28500	27
256	20230707	143900	2746934800	28550	28550	28550	28450	23
257	20230707	143800	2746278550	28500	28550	28600	28500	30
258	20230707	143700	2745422100	28600	28550	28600	28450	424
259	20230707	143600	2733350550	28600	28550	28600	28500	59
260	20230707	143500	2731667400	28600	28550	28600	28500	14
261	20230707	143400	2731267400	28550	28550	28600	28450	148
262	20230707	143300	2727054000	28600	28550	28600	28550	30
263	20230707	143200	2726196950	28550	28600	28600	28500	98
264	20230707	143100	2723399000	28600	28550	28600	28450	146
265	20230707	143000	2719240500	28600	28600	28600	28550	247
266	20230707	142900	2712187750	28550	28550	28600	28550	132
267	20230707	142800	2708418000	28550	28500	28600	28450	157
268	20230707	142700	2703943400	28550	28500	28600	28450	289
269	20230707	142600	2695720150	28500	28600	28600	28500	18
270	20230707	142500	2695205900	28550	28550	28550	28500	30
271	20230707	142400	2694349550	28450	28550	28550	28450	158
272	20230707	142300	2689848300	28550	28600	28600	28550	34
273	20230707	142200	2688876400	28600	28550	28600	28500	10
274	20230707	142100	2688590650	28450	28600	28600	28450	763
275	20230707	142000	2666808400	28600	28600	28600	28550	45
276	20230707	141900	2665521500	28550	28550	28550	28500	618
277	20230707	141800	2647895100	28550	28600	28600	28500	378
278	20230707	141700	2637119450	28600	28500	28600	28450	868
279	20230707	141600	2612390800	28550	28500	28550	28500	656
280	20230707	141500	2593687000	28550	28500	28550	28400	160
281	20230707	141400	2589141550	28550	28550	28550	28400	110
282	20230707	141300	2586012800	28550	28500	28550	28500	47
283	20230707	141200	2584671800	28500	28500	28500	28500	13
284	20230707	141100	2584301300	28350	28500	28500	28350	151
285	20230707	141000	2580015150	28500	28500	28500	28450	22
286	20230707	140900	2579388200	28400	28400	28500	28400	109
287	20230707	140800	2576292500	28400	28500	28500	28400	357
288	20230707	140700	2566134650	28500	28550	28550	28400	605
289	20230707	140600	2548935050	28550	28550	28550	28550	14
290	20230707	140500	2548535350	28550	28550	28550	28400	156
291	20230707	140400	2544101400	28550	28550	28550	28550	12
292	20230707	140300	2543758800	28550	28550	28550	28550	26
293	20230707	140200	2543016500	28400	28550	28550	28400	181
294	20230707	140100	2537864500	28550	28550	28550	28550	29
295	20230707	140000	2537036550	28550	28500	28550	28500	37
296	20230707	135900	2535981650	28500	28550	28550	28400	154
297	20230707	135800	2531605150	28550	28500	28550	28500	163
298	20230707	135700	2526958850	28550	28600	28600	28400	599
299	20230707	135600	2509944800	28550	28550	28600	28550	124
300	20230707	135500	2506404500	28400	28500	28600	28400	140
301	20230707	135400	2502426400	28550	28600	28600	28400	217
302	20230707	135300	2496246850	28600	28600	28600	28550	10
303	20230707	135200	2495961100	28500	28550	28600	28450	565
304	20230707	135100	2479831200	28550	28600	28600	28550	82
305	20230707	135000	2477486350	28600	28600	28600	28600	151
306	20230707	134900	2473167750	28600	28600	28600	28400	306
307	20230707	134800	2464438750	28600	28650	28650	28600	94
308	20230707	134700	2461749300	28650	28650	28650	28450	296
309	20230707	134600	2453325300	28650	28600	28650	28450	150
310	20230707	134500	2449053950	28650	28650	28650	28600	10
311	20230707	134400	2448767500	28600	28650	28650	28600	89
312	20230707	134300	2446221350	28650	28650	28650	28650	17
313	20230707	134200	2445734300	28450	28650	28650	28450	156
314	20230707	134100	2441290350	28650	28650	28650	28650	33
315	20230707	134000	2440344900	28650	28700	28700	28650	14
316	20230707	133900	2439943700	28450	28650	28700	28450	147
317	20230707	133800	2435755150	28700	28650	28700	28650	31
318	20230707	133700	2434866950	28650	28600	28650	28500	306
319	20230707	133600	2426132500	28650	28650	28650	28600	265
320	20230707	133500	2418547000	28650	28600	28650	28600	36
321	20230707	133400	2417516350	28650	28650	28650	28600	13
322	20230707	133300	2417143950	28650	28650	28650	28600	711
323	20230707	133200	2396807850	28650	28650	28650	28650	123
324	20230707	133100	2393283900	28650	28700	28700	28650	77
325	20230707	133000	2391076550	28700	28700	28700	28700	11
326	20230707	132900	2390760850	28600	28650	28700	28600	216
327	20230707	132800	2384578800	28650	28650	28650	28600	58
328	20230707	132700	2382917250	28650	28700	28700	28600	311
329	20230707	132600	2374021850	28700	28650	28700	28600	360
330	20230707	132500	2363708350	28700	28650	28700	28650	254
331	20230707	132400	2356430850	28650	28600	28650	28600	167
332	20230707	132300	2351654300	28600	28600	28600	28550	156
333	20230707	132200	2347199450	28600	28600	28650	28600	100
334	20230707	132100	2344339350	28600	28550	28600	28500	1316
335	20230707	132000	2306711700	28550	28500	28550	28450	161
336	20230707	131900	2302128550	28550	28550	28550	28500	12
337	20230707	131800	2301786000	28500	28550	28550	28500	31
338	20230707	131700	2300901000	28550	28500	28550	28450	646
339	20230707	131600	2282519850	28550	28550	28550	28550	28
340	20230707	131500	2281720450	28550	28550	28550	28550	3
341	20230707	131400	2281634800	28550	28550	28550	28550	6
342	20230707	131300	2281463500	28450	28550	28550	28450	140
343	20230707	131200	2277479850	28550	28550	28550	28550	17
344	20230707	131100	2276994500	28550	28550	28550	28550	17
345	20230707	131000	2276509150	28550	28500	28550	28450	187
346	20230707	130900	2271181450	28550	28550	28550	28550	24
347	20230707	130800	2270496250	28550	28550	28550	28550	5
348	20230707	130700	2270353500	28550	28550	28550	28450	463
349	20230707	130600	2257169650	28550	28500	28550	28500	129
350	20230707	130500	2253492950	28550	28550	28550	28550	7
351	20230707	130400	2253293100	28550	28450	28550	28450	136
352	20230707	130300	2249423800	28500	28500	28550	28500	177
353	20230707	130200	2244378900	28550	28600	28600	28550	53
354	20230707	130100	2242865650	28600	28600	28600	28550	5
355	20230707	130000	2242722750	28500	28550	28600	28500	185
356	20230707	125900	2237444700	28550	28600	28600	28550	114
357	20230707	125800	2234184650	28550	28600	28600	28550	4
358	20230707	125700	2234070300	28450	28550	28600	28450	444
359	20230707	125600	2221430600	28550	28550	28600	28550	9
360	20230707	125500	2221173550	28550	28550	28550	28550	3
361	20230707	125400	2221087900	28500	28550	28600	28450	150
362	20230707	125300	2216818300	28600	28600	28600	28600	3
363	20230707	125200	2216732500	28550	28550	28600	28550	116
364	20230707	125100	2213420500	28550	28600	28600	28450	140
365	20230707	125000	2209436650	28600	28600	28600	28600	2
366	20230707	124900	2209379450	28600	28600	28600	28600	5
367	20230707	124800	2209236450	28600	28600	28600	28600	5
368	20230707	124700	2209093450	28450	28550	28600	28450	474
369	20230707	124600	2195597850	28600	28600	28600	28600	22
370	20230707	124500	2194968650	28600	28600	28600	28600	5
371	20230707	124400	2194825650	28550	28600	28600	28550	162
372	20230707	124300	2190199200	28600	28600	28600	28600	9
373	20230707	124200	2189941800	28600	28650	28650	28600	13
374	20230707	124100	2189569850	28650	28650	28650	28500	157
375	20230707	124000	2185089200	28650	28600	28650	28600	208
376	20230707	123900	2179140200	28600	28600	28600	28600	3
377	20230707	123800	2179054400	28600	28600	28600	28450	265
378	20230707	123700	2171491450	28600	28600	28600	28450	316
379	20230707	123600	2162487300	28650	28650	28650	28600	81
380	20230707	123500	2160168150	28650	28650	28650	28650	3
381	20230707	123400	2160082200	28550	28650	28650	28550	160
382	20230707	123300	2155506650	28650	28650	28650	28650	22
383	20230707	123200	2154876350	28650	28600	28650	28600	51
384	20230707	123100	2153416400	28600	28650	28650	28600	142
385	20230707	123000	2149354900	28650	28650	28650	28650	35
386	20230707	122900	2148352150	28650	28600	28650	28600	307
387	20230707	122800	2139571100	28600	28550	28600	28450	223
388	20230707	122700	2133211650	28550	28650	28650	28450	442
389	20230707	122600	2120612250	28650	28600	28650	28600	127
390	20230707	122500	2116979850	28600	28650	28650	28450	139
391	20230707	122400	2113018400	28550	28650	28650	28550	212
392	20230707	122300	2106965550	28650	28650	28650	28550	22
393	20230707	122200	2106337000	28650	28650	28650	28400	145
394	20230707	122100	2102206700	28650	28600	28650	28600	41
395	20230707	122000	2101034050	28600	28650	28650	28600	67
396	20230707	121900	2099117600	28600	28600	28600	28600	40
397	20230707	121800	2097973600	28600	28500	28600	28400	270
398	20230707	121700	2090285400	28500	28600	28600	28350	395
399	20230707	121600	2079036450	28600	28600	28600	28500	125
400	20230707	121500	2075461750	28600	28600	28600	28300	144
401	20230707	121400	2071376200	28550	28500	28550	28500	386
402	20230707	121300	2060374800	28500	28500	28500	28500	17
403	20230707	121200	2059890300	28500	28450	28500	28350	142
404	20230707	121100	2055850850	28500	28500	28500	28500	9
405	20230707	121000	2055594350	28500	28500	28500	28450	22
406	20230707	120900	2054967400	28500	28400	28500	28400	141
407	20230707	120800	2050962400	28550	28550	28550	28550	1
408	20230707	120700	2050933850	28300	28550	28550	28300	425
409	20230707	120600	2038888150	28550	28550	28600	28550	91
410	20230707	120500	2036289800	28350	28550	28550	28350	137
411	20230707	120400	2032401900	28500	28500	28500	28500	49
412	20230707	120300	2031005400	28500	28350	28500	28350	4
413	20230707	120200	2030891550	28450	28400	28450	28250	386
414	20230707	120100	2019930050	28400	28400	28400	28400	2
415	20230707	120000	2019873250	28400	28300	28400	28300	121
416	20230707	115900	2016448300	28300	28350	28350	28300	181
417	20230707	115800	2011322900	28400	28350	28400	28300	142
418	20230707	115700	2007301700	28300	28350	28350	28300	427
419	20230707	115600	1995215700	28300	28350	28350	28300	272
420	20230707	115500	1987507700	28400	28300	28400	28300	133
421	20230707	115400	1983737350	28300	28400	28400	28300	107
422	20230707	115300	1980707450	28400	28300	28400	28300	126
423	20230707	115200	1977136750	28300	28350	28400	28300	299
424	20230707	115100	1968669700	28300	28350	28350	28300	135
425	20230707	115000	1964848650	28350	28350	28350	28300	81
426	20230707	114900	1962556000	28350	28300	28350	28300	306
427	20230707	114800	1953895650	28350	28350	28350	28300	120
428	20230707	114700	1950498950	28350	28350	28400	28300	442
429	20230707	114600	1937970950	28350	28400	28400	28350	229
430	20230707	114500	1931478300	28400	28400	28400	28350	162
431	20230707	114400	1926885100	28350	28350	28400	28350	81
432	20230707	114300	1924588600	28350	28350	28400	28300	354
433	20230707	114200	1914555000	28350	28400	28400	28350	177
434	20230707	114100	1909536400	28350	28350	28400	28350	103
435	20230707	114000	1906616200	28350	28400	28400	28300	222
436	20230707	113900	1900324200	28400	28450	28450	28350	75
437	20230707	113800	1898195750	28450	28350	28450	28350	206
438	20230707	113700	1892351400	28350	28350	28400	28300	446
439	20230707	113600	1879715250	28400	28400	28400	28300	317
440	20230707	113500	1870725650	28400	28350	28400	28300	202
441	20230707	113400	1865004600	28400	28300	28400	28300	72
442	20230707	113300	1862964450	28300	28300	28350	28300	354
443	20230707	113200	1852945700	28350	28350	28350	28300	133
444	20230707	113100	1849180750	28350	28300	28350	28300	86
445	20230707	113000	1846746800	28300	28350	28350	28300	247
446	20230707	112900	1839756500	28350	28300	28350	28300	156
447	20230707	112800	1835340000	28300	28350	28350	28300	79
448	20230707	112700	1833104100	28300	28300	28300	28250	701
449	20230707	112600	1813290600	28300	28300	28350	28300	107
450	20230707	112500	1810262200	28350	28250	28350	28250	297
451	20230707	112400	1801859350	28300	28400	28400	28300	489
452	20230707	112300	1788019600	28300	28300	28400	28300	261
453	20230707	112200	1780622150	28350	28350	28350	28300	81
454	20230707	112100	1778329550	28300	28350	28350	28300	137
455	20230707	112000	1774452250	28300	28350	28350	28300	268
456	20230707	111900	1766867100	28300	28350	28350	28300	183
457	20230707	111800	1761688150	28300	28350	28350	28300	155
458	20230707	111700	1757300800	28300	28350	28350	28300	588
459	20230707	111600	1740660250	28300	28300	28350	28300	236
460	20230707	111500	1733981250	28300	28300	28350	28300	126
461	20230707	111400	1730414200	28300	28350	28350	28300	286
462	20230707	111300	1722319400	28400	28350	28400	28300	134
463	20230707	111200	1718526550	28300	28350	28350	28300	168
464	20230707	111100	1713771700	28350	28350	28350	28300	122
465	20230707	111000	1710318750	28350	28400	28400	28300	287
466	20230707	110900	1702190800	28450	28350	28450	28300	86
467	20230707	110800	1699753950	28350	28400	28400	28300	118
468	20230707	110700	1696409950	28400	28450	28500	28300	657
469	20230707	110600	1677767950	28400	28300	28400	28300	174
470	20230707	110500	1672833150	28350	28350	28350	28300	103
471	20230707	110400	1669916250	28400	28350	28400	28300	237
472	20230707	110300	1663205200	28300	28400	28400	28300	132
473	20230707	110200	1659469000	28300	28350	28400	28300	151
474	20230707	110100	1655189850	28350	28400	28400	28300	221
475	20230707	110000	1648933200	28350	28300	28350	28300	202
476	20230707	105900	1643215950	28300	28350	28400	28300	166
477	20230707	105800	1638514100	28350	28300	28350	28300	183
478	20230707	105700	1633332950	28300	28300	28350	28300	691
479	20230707	105600	1613777550	28300	28300	28350	28300	1258
480	20230707	105500	1578166100	28350	28300	28350	28300	317
481	20230707	105400	1569189700	28300	28350	28350	28300	307
482	20230707	105300	1560501400	28350	28300	28350	28300	1136
483	20230707	105200	1528352450	28350	28300	28350	28300	112
484	20230707	105100	1525182100	28300	28350	28350	28300	254
485	20230707	105000	1517993550	28300	28350	28400	28300	814
486	20230707	104900	1494922100	28300	28300	28350	28300	744
487	20230707	104800	1473866750	28350	28350	28400	28300	1781
488	20230707	104700	1423382050	28400	28400	28400	28350	979
489	20230707	104600	1395626350	28400	28400	28400	28350	123
490	20230707	104500	1392138600	28450	28350	28450	28350	755
491	20230707	104400	1370709000	28400	28400	28400	28350	92
492	20230707	104300	1368100000	28350	28400	28400	28350	97
493	20230707	104200	1365349300	28400	28450	28450	28350	1505
494	20230707	104100	1322609200	28400	28400	28450	28400	1011
495	20230707	104000	1293896600	28400	28450	28450	28400	147
496	20230707	103900	1289720700	28450	28450	28500	28400	2794
497	20230707	103800	1210297700	28500	28450	28500	28450	849
498	20230707	103700	1186141450	28450	28500	28500	28450	531
499	20230707	103600	1171029150	28450	28500	28500	28450	337
500	20230707	103500	1161430600	28450	28500	28550	28450	526
501	20230707	103400	1146443750	28500	28500	28550	28500	149
502	20230707	103300	1142193950	28550	28550	28550	28500	221
503	20230707	103200	1135895150	28500	28500	28500	28450	479
504	20230707	103100	1122258250	28450	28450	28500	28450	221
505	20230707	103000	1115961700	28500	28500	28500	28450	205
506	20230707	102900	1110124800	28500	28500	28550	28450	2044
507	20230707	102800	1051878950	28500	28550	28550	28500	209
508	20230707	102700	1045921100	28550	28550	28550	28500	627
509	20230707	102600	1028046550	28500	28550	28550	28500	268
510	20230707	102500	1020400950	28500	28500	28550	28500	494
511	20230707	102400	1006321600	28500	28500	28550	28500	215
512	20230707	102300	1000192800	28500	28500	28550	28500	192
513	20230707	102200	994718800	28500	28500	28550	28500	478
514	20230707	102100	981093250	28500	28600	28600	28500	378
515	20230707	102000	970308550	28550	28550	28600	28500	222
516	20230707	101900	963976500	28600	28550	28600	28550	368
517	20230707	101800	953460050	28550	28550	28600	28500	323
518	20230707	101700	944239550	28500	28550	28550	28500	535
519	20230707	101600	928983900	28550	28600	28600	28550	41
520	20230707	101500	927813200	28600	28550	28600	28500	362
521	20230707	101400	917480200	28550	28550	28600	28550	31
522	20230707	101300	916595100	28550	28550	28550	28550	102
523	20230707	101200	913683000	28550	28550	28600	28550	193
524	20230707	101100	908172200	28550	28600	28600	28550	181
525	20230707	101000	903003450	28600	28600	28600	28550	153
526	20230707	100900	898632900	28600	28600	28600	28550	221
527	20230707	100800	892323100	28600	28550	28600	28550	60
528	20230707	100700	890609500	28550	28600	28600	28550	607
529	20230707	100600	873279500	28550	28600	28600	28550	1212
530	20230707	100500	838657100	28550	28600	28650	28550	3485
531	20230707	100400	739006250	28600	28650	28650	28600	158
532	20230707	100300	734486800	28600	28650	28700	28600	155
533	20230707	100200	730046950	28650	28650	28650	28650	205
534	20230707	100100	724173700	28650	28650	28650	28600	180
535	20230707	100000	719018800	28650	28700	28700	28650	1060
536	20230707	095900	688649500	28650	28650	28700	28650	328
537	20230707	095800	679249700	28650	28650	28700	28650	19
538	20230707	095700	678704600	28650	28700	28700	28650	580
539	20230707	095600	662085900	28700	28650	28700	28650	285
540	20230707	095500	653915050	28700	28650	28700	28650	172
541	20230707	095400	648982950	28650	28650	28700	28650	71
542	20230707	095300	646948700	28700	28650	28700	28650	198
543	20230707	095200	641275850	28650	28700	28700	28650	176
544	20230707	095100	636232750	28700	28650	28700	28650	132
545	20230707	095000	632445700	28650	28700	28700	28650	242
546	20230707	094900	625502450	28700	28700	28700	28700	38
547	20230707	094800	624411850	28700	28650	28700	28650	223
548	20230707	094700	618013900	28700	28750	28750	28700	1178
549	20230707	094600	584202450	28750	28750	28750	28700	402
550	20230707	094500	572648500	28750	28750	28800	28700	1052
551	20230707	094400	542453300	28750	28750	28750	28700	168
552	20230707	094300	537625450	28700	28750	28800	28700	418
553	20230707	094200	525615750	28750	28750	28750	28700	81
554	20230707	094100	523289050	28750	28750	28800	28750	582
555	20230707	094000	506556450	28750	28800	28800	28750	145
556	20230707	093900	502384950	28800	28800	28800	28750	179
557	20230707	093800	497235250	28750	28750	28750	28750	147
558	20230707	093700	493009000	28750	28750	28750	28700	238
559	20230707	093600	486173250	28750	28750	28750	28700	124
560	20230707	093500	482612500	28750	28650	28750	28650	744
561	20230707	093400	461284700	28700	28750	28800	28700	2229
562	20230707	093300	397262250	28750	28800	28800	28750	185
563	20230707	093200	391943150	28800	28750	28800	28700	150
564	20230707	093100	387631700	28750	28750	28800	28750	90
565	20230707	093000	385044000	28750	28750	28800	28700	241
566	20230707	092900	378115900	28700	28750	28800	28700	203
567	20230707	092800	372281950	28750	28750	28750	28700	125
568	20230707	092700	368688700	28700	28700	28750	28650	274
569	20230707	092600	360831150	28700	28650	28700	28650	208
570	20230707	092500	354869800	28700	28650	28700	28650	570
571	20230707	092400	338533850	28700	28700	28700	28650	262
572	20230707	092300	331023600	28700	28650	28700	28650	14
573	20230707	092200	330622450	28650	28700	28750	28650	1095
574	20230707	092100	299174950	28700	28650	28700	28650	711
575	20230707	092000	278786250	28700	28650	28700	28650	138
576	20230707	091900	274831700	28650	28800	28800	28650	623
577	20230707	091800	256951700	28700	28700	28800	28700	246
578	20230707	091700	249888650	28750	28700	28800	28700	446
579	20230707	091600	237071850	28700	28700	28700	28600	421
580	20230707	091500	225010100	28650	28800	28800	28650	541
581	20230707	091400	209477400	28800	28900	28900	28800	93
582	20230707	091300	206790950	28900	28900	28950	28650	1515
583	20230707	091200	163190350	28900	28950	28950	28900	964
584	20230707	091100	135310950	28950	29100	29100	28950	1157
585	20230707	091000	101714600	29150	29200	29200	29100	993
586	20230707	090900	72795100	29150	29100	29200	29100	128
587	20230707	090800	69064400	29100	29200	29200	29100	220
588	20230707	090700	62657200	29250	29150	29250	29100	112
589	20230707	090600	59397400	29150	29250	29300	29100	371
590	20230707	090500	48568250	29250	29250	29250	29250	8
591	20230707	090400	48334250	29100	29050	29100	29050	177
592	20230707	090300	43185350	29050	29050	29050	29050	0
593	20230707	090200	43185350	29050	29050	29050	29050	1
594	20230707	090100	43156300	29050	29150	29150	29050	266
595	20230707	090000	35419900	29200	29300	29300	29200	1209