KissMeData/408900/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	204700	321640950	29300	29300	29300	29300	298
3	20230721	204600	321640950	29300	29300	29300	29300	0
4	20230721	204500	321640950	29300	29300	29300	29300	0
5	20230721	204400	321640950	29300	29300	29300	29300	0
6	20230721	204300	321640950	29300	29300	29300	29300	0
7	20230721	204200	321640950	29300	29300	29300	29300	0
8	20230721	204100	321640950	29300	29300	29300	29300	0
9	20230721	204000	321640950	29300	29300	29300	29300	0
10	20230721	203900	321640950	29300	29300	29300	29300	0
11	20230721	203800	321640950	29300	29300	29300	29300	0
12	20230721	203700	321640950	29300	29300	29300	29300	0
13	20230721	203600	321640950	29300	29300	29300	29300	0
14	20230721	203500	321640950	29300	29300	29300	29300	0
15	20230721	203400	321640950	29300	29300	29300	29300	0
16	20230721	203300	321640950	29300	29300	29300	29300	0
17	20230721	203200	321640950	29300	29300	29300	29300	0
18	20230721	203100	321640950	29300	29300	29300	29300	0
19	20230721	203000	321640950	29300	29300	29300	29300	0
20	20230721	202900	321640950	29300	29300	29300	29300	0
21	20230721	202800	321640950	29300	29300	29300	29300	0
22	20230721	202700	321640950	29300	29300	29300	29300	0
23	20230721	202600	321640950	29300	29300	29300	29300	0
24	20230721	202500	321640950	29300	29300	29300	29300	0
25	20230721	202400	321640950	29300	29300	29300	29300	0
26	20230721	202300	321640950	29300	29300	29300	29300	0
27	20230721	202200	321640950	29300	29300	29300	29300	0
28	20230721	202100	321640950	29300	29300	29300	29300	0
29	20230721	202000	321640950	29300	29300	29300	29300	0
30	20230721	201900	321640950	29300	29300	29300	29300	0
31	20230721	201800	321640950	29300	29300	29300	29300	0
32	20230721	201700	321640950	29300	29300	29300	29300	298
33	20230721	201600	321640950	29300	29300	29300	29300	0
34	20230721	201500	321640950	29300	29300	29300	29300	0
35	20230721	201400	321640950	29300	29300	29300	29300	0
36	20230721	201300	321640950	29300	29300	29300	29300	0
37	20230721	201200	321640950	29300	29300	29300	29300	0
38	20230721	201100	321640950	29300	29300	29300	29300	0
39	20230721	201000	321640950	29300	29300	29300	29300	0
40	20230721	200900	321640950	29300	29300	29300	29300	0
41	20230721	200800	321640950	29300	29300	29300	29300	0
42	20230721	200700	321640950	29300	29300	29300	29300	0
43	20230721	200600	321640950	29300	29300	29300	29300	0
44	20230721	200500	321640950	29300	29300	29300	29300	0
45	20230721	200400	321640950	29300	29300	29300	29300	0
46	20230721	200300	321640950	29300	29300	29300	29300	0
47	20230721	200200	321640950	29300	29300	29300	29300	0
48	20230721	200100	321640950	29300	29300	29300	29300	0
49	20230721	200000	321640950	29300	29300	29300	29300	0
50	20230721	195900	321640950	29300	29300	29300	29300	0
51	20230721	195800	321640950	29300	29300	29300	29300	0
52	20230721	195700	321640950	29300	29300	29300	29300	0
53	20230721	195600	321640950	29300	29300	29300	29300	0
54	20230721	195500	321640950	29300	29300	29300	29300	0
55	20230721	195400	321640950	29300	29300	29300	29300	0
56	20230721	195300	321640950	29300	29300	29300	29300	0
57	20230721	195200	321640950	29300	29300	29300	29300	0
58	20230721	195100	321640950	29300	29300	29300	29300	0
59	20230721	195000	321640950	29300	29300	29300	29300	0
60	20230721	194900	321640950	29300	29300	29300	29300	0
61	20230721	194800	321640950	29300	29300	29300	29300	0
62	20230721	194700	321640950	29300	29300	29300	29300	298
63	20230721	194600	321640950	29300	29300	29300	29300	0
64	20230721	194500	321640950	29300	29300	29300	29300	0
65	20230721	194400	321640950	29300	29300	29300	29300	0
66	20230721	194300	321640950	29300	29300	29300	29300	0
67	20230721	194200	321640950	29300	29300	29300	29300	0
68	20230721	194100	321640950	29300	29300	29300	29300	0
69	20230721	194000	321640950	29300	29300	29300	29300	0
70	20230721	193900	321640950	29300	29300	29300	29300	0
71	20230721	193800	321640950	29300	29300	29300	29300	0
72	20230721	193700	321640950	29300	29300	29300	29300	0
73	20230721	193600	321640950	29300	29300	29300	29300	0
74	20230721	193500	321640950	29300	29300	29300	29300	0
75	20230721	193400	321640950	29300	29300	29300	29300	0
76	20230721	193300	321640950	29300	29300	29300	29300	0
77	20230721	193200	321640950	29300	29300	29300	29300	0
78	20230721	193100	321640950	29300	29300	29300	29300	0
79	20230721	193000	321640950	29300	29300	29300	29300	0
80	20230721	192900	321640950	29300	29300	29300	29300	0
81	20230721	192800	321640950	29300	29300	29300	29300	0
82	20230721	192700	321640950	29300	29300	29300	29300	0
83	20230721	192600	321640950	29300	29300	29300	29300	0
84	20230721	192500	321640950	29300	29300	29300	29300	0
85	20230721	192400	321640950	29300	29300	29300	29300	0
86	20230721	192300	321640950	29300	29300	29300	29300	0
87	20230721	192200	321640950	29300	29300	29300	29300	0
88	20230721	192100	321640950	29300	29300	29300	29300	0
89	20230721	192000	321640950	29300	29300	29300	29300	0
90	20230721	191900	321640950	29300	29300	29300	29300	0
91	20230721	191800	321640950	29300	29300	29300	29300	0
92	20230721	191700	321640950	29300	29300	29300	29300	298
93	20230721	191600	321640950	29300	29300	29300	29300	0
94	20230721	191500	321640950	29300	29300	29300	29300	0
95	20230721	191400	321640950	29300	29300	29300	29300	0
96	20230721	191300	321640950	29300	29300	29300	29300	0
97	20230721	191200	321640950	29300	29300	29300	29300	0
98	20230721	191100	321640950	29300	29300	29300	29300	0
99	20230721	191000	321640950	29300	29300	29300	29300	0
100	20230721	190900	321640950	29300	29300	29300	29300	0
101	20230721	190800	321640950	29300	29300	29300	29300	0
102	20230721	190700	321640950	29300	29300	29300	29300	0
103	20230721	190600	321640950	29300	29300	29300	29300	0
104	20230721	190500	321640950	29300	29300	29300	29300	0
105	20230721	190400	321640950	29300	29300	29300	29300	0
106	20230721	190300	321640950	29300	29300	29300	29300	0
107	20230721	190200	321640950	29300	29300	29300	29300	0
108	20230721	190100	321640950	29300	29300	29300	29300	0
109	20230721	190000	321640950	29300	29300	29300	29300	0
110	20230721	185900	321640950	29300	29300	29300	29300	0
111	20230721	185800	321640950	29300	29300	29300	29300	0
112	20230721	185700	321640950	29300	29300	29300	29300	0
113	20230721	185600	321640950	29300	29300	29300	29300	0
114	20230721	185500	321640950	29300	29300	29300	29300	0
115	20230721	185400	321640950	29300	29300	29300	29300	0
116	20230721	185300	321640950	29300	29300	29300	29300	0
117	20230721	185200	321640950	29300	29300	29300	29300	0
118	20230721	185100	321640950	29300	29300	29300	29300	0
119	20230721	185000	321640950	29300	29300	29300	29300	0
120	20230721	184900	321640950	29300	29300	29300	29300	0
121	20230721	184800	321640950	29300	29300	29300	29300	0
122	20230721	184700	321640950	29300	29300	29300	29300	298
123	20230721	184600	321640950	29300	29300	29300	29300	0
124	20230721	184500	321640950	29300	29300	29300	29300	0
125	20230721	184400	321640950	29300	29300	29300	29300	0
126	20230721	184300	321640950	29300	29300	29300	29300	0
127	20230721	184200	321640950	29300	29300	29300	29300	0
128	20230721	184100	321640950	29300	29300	29300	29300	0
129	20230721	184000	321640950	29300	29300	29300	29300	0
130	20230721	183900	321640950	29300	29300	29300	29300	0
131	20230721	183800	321640950	29300	29300	29300	29300	0
132	20230721	183700	321640950	29300	29300	29300	29300	0
133	20230721	183600	321640950	29300	29300	29300	29300	0
134	20230721	183500	321640950	29300	29300	29300	29300	0
135	20230721	183400	321640950	29300	29300	29300	29300	0
136	20230721	183300	321640950	29300	29300	29300	29300	0
137	20230721	183200	321640950	29300	29300	29300	29300	0
138	20230721	183100	321640950	29300	29300	29300	29300	0
139	20230721	183000	321640950	29300	29300	29300	29300	0
140	20230721	182900	321640950	29300	29300	29300	29300	0
141	20230721	182800	321640950	29300	29300	29300	29300	0
142	20230721	182700	321640950	29300	29300	29300	29300	0
143	20230721	182600	321640950	29300	29300	29300	29300	0
144	20230721	182500	321640950	29300	29300	29300	29300	0
145	20230721	182400	321640950	29300	29300	29300	29300	0
146	20230721	182300	321640950	29300	29300	29300	29300	0
147	20230721	182200	321640950	29300	29300	29300	29300	0
148	20230721	182100	321640950	29300	29300	29300	29300	0
149	20230721	182000	321640950	29300	29300	29300	29300	0
150	20230721	181900	321640950	29300	29300	29300	29300	0
151	20230721	181800	321640950	29300	29300	29300	29300	0
152	20230721	181700	321640950	29300	29300	29300	29300	298
153	20230721	181600	321640950	29300	29300	29300	29300	0
154	20230721	181500	321640950	29300	29300	29300	29300	0
155	20230721	181400	321640950	29300	29300	29300	29300	0
156	20230721	181300	321640950	29300	29300	29300	29300	0
157	20230721	181200	321640950	29300	29300	29300	29300	0
158	20230721	181100	321640950	29300	29300	29300	29300	0
159	20230721	181000	321640950	29300	29300	29300	29300	0
160	20230721	180900	321640950	29300	29300	29300	29300	0
161	20230721	180800	321640950	29300	29300	29300	29300	0
162	20230721	180700	321640950	29300	29300	29300	29300	0
163	20230721	180600	321640950	29300	29300	29300	29300	0
164	20230721	180500	321640950	29300	29300	29300	29300	0
165	20230721	180400	321640950	29300	29300	29300	29300	0
166	20230721	180300	321640950	29300	29300	29300	29300	0
167	20230721	180200	321640950	29300	29300	29300	29300	0
168	20230721	180100	321640950	29300	29300	29300	29300	0
169	20230721	180000	321640950	29300	29300	29300	29300	0
170	20230721	175900	321640950	29300	29300	29300	29300	0
171	20230721	175800	321640950	29300	29300	29300	29300	0
172	20230721	175700	321640950	29300	29300	29300	29300	0
173	20230721	175600	321640950	29300	29300	29300	29300	0
174	20230721	175500	321640950	29300	29300	29300	29300	0
175	20230721	175400	321640950	29300	29300	29300	29300	0
176	20230721	175300	321640950	29300	29300	29300	29300	0
177	20230721	175200	321640950	29300	29300	29300	29300	0
178	20230721	175100	321640950	29300	29300	29300	29300	0
179	20230721	175000	321640950	29300	29300	29300	29300	0
180	20230721	174900	321640950	29300	29300	29300	29300	0
181	20230721	174800	321640950	29300	29300	29300	29300	0
182	20230721	174700	321640950	29300	29300	29300	29300	298
183	20230721	174600	321640950	29300	29300	29300	29300	0
184	20230721	174500	321640950	29300	29300	29300	29300	0
185	20230721	174400	321640950	29300	29300	29300	29300	0
186	20230721	174300	321640950	29300	29300	29300	29300	0
187	20230721	174200	321640950	29300	29300	29300	29300	0
188	20230721	174100	321640950	29300	29300	29300	29300	0
189	20230721	174000	321640950	29300	29300	29300	29300	0
190	20230721	173900	321640950	29300	29300	29300	29300	0
191	20230721	173800	321640950	29300	29300	29300	29300	0
192	20230721	173700	321640950	29300	29300	29300	29300	0
193	20230721	173600	321640950	29300	29300	29300	29300	0
194	20230721	173500	321640950	29300	29300	29300	29300	0
195	20230721	173400	321640950	29300	29300	29300	29300	0
196	20230721	173300	321640950	29300	29300	29300	29300	0
197	20230721	173200	321640950	29300	29300	29300	29300	0
198	20230721	173100	321640950	29300	29300	29300	29300	0
199	20230721	173000	321640950	29300	29300	29300	29300	0
200	20230721	172900	321640950	29300	29300	29300	29300	0
201	20230721	172800	321640950	29300	29300	29300	29300	0
202	20230721	172700	321640950	29300	29300	29300	29300	0
203	20230721	172600	321640950	29300	29300	29300	29300	0
204	20230721	172500	321640950	29300	29300	29300	29300	0
205	20230721	172400	321640950	29300	29300	29300	29300	0
206	20230721	172300	321640950	29300	29300	29300	29300	0
207	20230721	172200	321640950	29300	29300	29300	29300	0
208	20230721	172100	321640950	29300	29300	29300	29300	0
209	20230721	172000	321640950	29300	29300	29300	29300	0
210	20230721	171900	321640950	29300	29300	29300	29300	0
211	20230721	171800	321640950	29300	29300	29300	29300	0
212	20230721	171700	321640950	29300	29300	29300	29300	298
213	20230721	171600	321640950	29300	29300	29300	29300	0
214	20230721	171500	321640950	29300	29300	29300	29300	0
215	20230721	171400	321640950	29300	29300	29300	29300	0
216	20230721	171300	321640950	29300	29300	29300	29300	0
217	20230721	171200	321640950	29300	29300	29300	29300	0
218	20230721	171100	321640950	29300	29300	29300	29300	0
219	20230721	171000	321640950	29300	29300	29300	29300	0
220	20230721	170900	321640950	29300	29300	29300	29300	0
221	20230721	170800	321640950	29300	29300	29300	29300	0
222	20230721	170700	321640950	29300	29300	29300	29300	0
223	20230721	170600	321640950	29300	29300	29300	29300	0
224	20230721	170500	321640950	29300	29300	29300	29300	0
225	20230721	170400	321640950	29300	29300	29300	29300	0
226	20230721	170300	321640950	29300	29300	29300	29300	0
227	20230721	170200	321640950	29300	29300	29300	29300	0
228	20230721	170100	321640950	29300	29300	29300	29300	0
229	20230721	170000	321640950	29300	29300	29300	29300	0
230	20230721	165900	321640950	29300	29300	29300	29300	0
231	20230721	165800	321640950	29300	29300	29300	29300	0
232	20230721	165700	321640950	29300	29300	29300	29300	0
233	20230721	165600	321640950	29300	29300	29300	29300	0
234	20230721	165500	321640950	29300	29300	29300	29300	0
235	20230721	165400	321640950	29300	29300	29300	29300	0
236	20230721	165300	321640950	29300	29300	29300	29300	0
237	20230721	165200	321640950	29300	29300	29300	29300	0
238	20230721	165100	321640950	29300	29300	29300	29300	0
239	20230721	165000	321640950	29300	29300	29300	29300	0
240	20230721	164900	321640950	29300	29300	29300	29300	0
241	20230721	164800	321640950	29300	29300	29300	29300	0
242	20230721	164700	321640950	29300	29300	29300	29300	298
243	20230721	164600	321640950	29300	29300	29300	29300	0
244	20230721	164500	321640950	29300	29300	29300	29300	0
245	20230721	164400	321640950	29300	29300	29300	29300	0
246	20230721	164300	321640950	29300	29300	29300	29300	0
247	20230721	164200	321640950	29300	29300	29300	29300	0
248	20230721	164100	321640950	29300	29300	29300	29300	0
249	20230721	164000	321640950	29300	29300	29300	29300	0
250	20230721	163900	321640950	29300	29300	29300	29300	0
251	20230721	163800	321640950	29300	29300	29300	29300	0
252	20230721	163700	321640950	29300	29300	29300	29300	0
253	20230721	163600	321640950	29300	29300	29300	29300	0
254	20230721	163500	321640950	29300	29300	29300	29300	0
255	20230721	163400	321640950	29300	29300	29300	29300	0
256	20230721	163300	321640950	29300	29300	29300	29300	0
257	20230721	163200	321640950	29300	29300	29300	29300	0
258	20230721	163100	321640950	29300	29300	29300	29300	0
259	20230721	163000	321640950	29300	29300	29300	29300	0
260	20230721	162900	321640950	29300	29300	29300	29300	0
261	20230721	162800	321640950	29300	29300	29300	29300	0
262	20230721	162700	321640950	29300	29300	29300	29300	0
263	20230721	162600	321640950	29300	29300	29300	29300	0
264	20230721	162500	321640950	29300	29300	29300	29300	0
265	20230721	162400	321640950	29300	29300	29300	29300	0
266	20230721	162300	321640950	29300	29300	29300	29300	0
267	20230721	162200	321640950	29300	29300	29300	29300	0
268	20230721	162100	321640950	29300	29300	29300	29300	0
269	20230721	162000	321640950	29300	29300	29300	29300	0
270	20230721	161900	321640950	29300	29300	29300	29300	0
271	20230721	161800	321640950	29300	29300	29300	29300	0
272	20230721	161700	321640950	29300	29300	29300	29300	298
273	20230721	161600	321640950	29300	29300	29300	29300	0
274	20230721	161500	321640950	29300	29300	29300	29300	0
275	20230721	161400	321640950	29300	29300	29300	29300	0
276	20230721	161300	321640950	29300	29300	29300	29300	0
277	20230721	161200	321640950	29300	29300	29300	29300	0
278	20230721	161100	321640950	29300	29300	29300	29300	0
279	20230721	161000	321640950	29300	29300	29300	29300	0
280	20230721	160900	321640950	29300	29300	29300	29300	0
281	20230721	160800	321640950	29300	29300	29300	29300	0
282	20230721	160700	321640950	29300	29300	29300	29300	0
283	20230721	160600	321640950	29300	29300	29300	29300	0
284	20230721	160500	321640950	29300	29300	29300	29300	0
285	20230721	160400	321640950	29300	29300	29300	29300	0
286	20230721	160300	321640950	29300	29300	29300	29300	0
287	20230721	160200	321640950	29300	29300	29300	29300	0
288	20230721	160100	321640950	29300	29300	29300	29300	0
289	20230721	160000	321640950	29300	29300	29300	29300	0
290	20230721	155900	321640950	29300	29300	29300	29300	0
291	20230721	155800	321640950	29300	29300	29300	29300	0
292	20230721	155700	321640950	29300	29300	29300	29300	0
293	20230721	155600	321640950	29300	29300	29300	29300	0
294	20230721	155500	321640950	29300	29300	29300	29300	0
295	20230721	155400	321640950	29300	29300	29300	29300	0
296	20230721	155300	321640950	29300	29300	29300	29300	0
297	20230721	155200	321640950	29300	29300	29300	29300	0
298	20230721	155100	321640950	29300	29300	29300	29300	0
299	20230721	155000	321640950	29300	29300	29300	29300	0
300	20230721	154900	321640950	29300	29300	29300	29300	0
301	20230721	154800	321640950	29300	29300	29300	29300	0
302	20230721	154700	321640950	29300	29300	29300	29300	298
303	20230721	154600	321640950	29300	29300	29300	29300	0
304	20230721	154500	321640950	29300	29300	29300	29300	0
305	20230721	154400	321640950	29300	29300	29300	29300	0
306	20230721	154300	321640950	29300	29300	29300	29300	0
307	20230721	154200	321640950	29300	29300	29300	29300	0
308	20230721	154100	321640950	29300	29300	29300	29300	0
309	20230721	154000	321640950	29300	29300	29300	29300	0
310	20230721	153900	321640950	29300	29300	29300	29300	0
311	20230721	153800	321640950	29300	29300	29300	29300	0
312	20230721	153700	321640950	29300	29300	29300	29300	0
313	20230721	153600	321640950	29300	29300	29300	29300	0
314	20230721	153500	321640950	29300	29300	29300	29300	0
315	20230721	153400	321640950	29300	29300	29300	29300	0
316	20230721	153300	321640950	29300	29300	29300	29300	0
317	20230721	153200	321640950	29300	29300	29300	29300	0
318	20230721	153100	321640950	29300	29300	29300	29300	0
319	20230721	153000	321640950	29300	29300	29300	29300	298
320	20230721	152900	312909550	29200	29200	29200	29200	0
321	20230721	152800	312909550	29200	29200	29200	29200	0
322	20230721	152700	312909550	29200	29200	29200	29200	0
323	20230721	152600	312909550	29200	29200	29200	29200	0
324	20230721	152500	312909550	29200	29200	29200	29200	0
325	20230721	152400	312909550	29200	29200	29200	29200	0
326	20230721	152300	312909550	29200	29200	29200	29200	0
327	20230721	152200	312909550	29200	29200	29200	29200	0
328	20230721	152100	312909550	29200	29200	29200	29200	0
329	20230721	152000	312909550	29200	29200	29200	29200	0
330	20230721	151900	312909550	29200	29200	29200	29200	4
331	20230721	151800	312792750	29200	29200	29200	29200	0
332	20230721	151700	312792750	29200	29200	29200	29200	4
333	20230721	151600	312675950	29200	29200	29200	29200	40
334	20230721	151500	311507950	29200	29200	29200	29200	50
335	20230721	151400	310047950	29200	29200	29200	29200	0
336	20230721	151300	310047950	29200	29200	29200	29200	0
337	20230721	151200	310047950	29200	29200	29200	29200	0
338	20230721	151100	310047950	29200	29200	29200	29200	6
339	20230721	151000	309872750	29200	29200	29200	29200	1
340	20230721	150900	309843550	29200	29200	29200	29200	0
341	20230721	150800	309843550	29200	29200	29200	29200	0
342	20230721	150700	309843550	29200	29200	29200	29200	1
343	20230721	150600	309814350	29200	29200	29200	29200	0
344	20230721	150500	309814350	29200	29200	29200	29200	0
345	20230721	150400	309814350	29200	29200	29200	29200	10
346	20230721	150300	309522350	29100	29100	29100	29100	11
347	20230721	150200	309202250	29100	29100	29100	29100	0
348	20230721	150100	309202250	29100	29100	29100	29100	0
349	20230721	150000	309202250	29100	29150	29200	29100	385
350	20230721	145900	297986150	29150	29150	29150	29150	0
351	20230721	145800	297986150	29150	29150	29150	29150	0
352	20230721	145700	297986150	29150	29200	29200	29150	21
353	20230721	145600	297373450	29200	29200	29200	29200	9
354	20230721	145500	297110650	29150	29150	29150	29150	0
355	20230721	145400	297110650	29150	29150	29150	29150	337
356	20230721	145300	287287100	29150	29150	29150	29150	0
357	20230721	145200	287287100	29150	29150	29150	29150	0
358	20230721	145100	287287100	29150	29150	29150	29150	3
359	20230721	145000	287199650	29150	29150	29150	29150	53
360	20230721	144900	285654700	29150	29150	29150	29150	53
361	20230721	144800	284109750	29150	29150	29150	29150	0
362	20230721	144700	284109750	29150	29150	29150	29150	0
363	20230721	144600	284109750	29150	29150	29150	29150	0
364	20230721	144500	284109750	29150	29150	29150	29150	5
365	20230721	144400	283964000	29150	29150	29150	29150	0
366	20230721	144300	283964000	29150	29150	29150	29150	0
367	20230721	144200	283964000	29150	29150	29150	29150	1
368	20230721	144100	283934850	29150	29150	29150	29150	0
369	20230721	144000	283934850	29150	29150	29150	29150	36
370	20230721	143900	282885450	29150	29150	29150	29150	104
371	20230721	143800	279853850	29150	29150	29150	29150	17
372	20230721	143700	279358300	29200	29200	29200	29200	20
373	20230721	143600	278774300	29200	29200	29200	29200	150
374	20230721	143500	274394300	29200	29200	29200	29200	91
375	20230721	143400	271737100	29250	29250	29250	29250	0
376	20230721	143300	271737100	29250	29250	29250	29250	0
377	20230721	143200	271737100	29250	29250	29250	29250	6
378	20230721	143100	271561600	29200	29200	29200	29200	0
379	20230721	143000	271561600	29200	29200	29200	29200	95
380	20230721	142900	268787600	29200	29200	29200	29200	105
381	20230721	142800	265721600	29250	29250	29250	29250	0
382	20230721	142700	265721600	29250	29250	29250	29250	0
383	20230721	142600	265721600	29250	29250	29250	29250	0
384	20230721	142500	265721600	29250	29250	29250	29250	0
385	20230721	142400	265721600	29250	29250	29250	29250	0
386	20230721	142300	265721600	29250	29250	29250	29250	10
387	20230721	142200	265429100	29200	29200	29200	29200	3
388	20230721	142100	265341500	29200	29200	29200	29200	0
389	20230721	142000	265341500	29200	29200	29200	29200	15
390	20230721	141900	264903500	29200	29200	29200	29200	136
391	20230721	141800	260932300	29200	29200	29200	29200	108
392	20230721	141700	257778700	29250	29250	29250	29250	0
393	20230721	141600	257778700	29250	29250	29250	29250	20
394	20230721	141500	257193700	29250	29250	29250	29250	3
395	20230721	141400	257105950	29250	29250	29250	29250	449
396	20230721	141300	243972700	29300	29300	29300	29300	0
397	20230721	141200	243972700	29300	29300	29300	29300	0
398	20230721	141100	243972700	29300	29300	29300	29300	0
399	20230721	141000	243972700	29300	29300	29300	29300	0
400	20230721	140900	243972700	29300	29300	29300	29300	0
401	20230721	140800	243972700	29300	29300	29300	29300	0
402	20230721	140700	243972700	29300	29300	29300	29300	3
403	20230721	140600	243884800	29300	29300	29300	29300	0
404	20230721	140500	243884800	29300	29300	29300	29300	0
405	20230721	140400	243884800	29300	29300	29300	29300	0
406	20230721	140300	243884800	29300	29300	29300	29300	0
407	20230721	140200	243884800	29300	29300	29300	29300	0
408	20230721	140100	243884800	29300	29300	29300	29300	0
409	20230721	140000	243884800	29300	29300	29300	29300	0
410	20230721	135900	243884800	29300	29300	29300	29300	0
411	20230721	135800	243884800	29300	29300	29300	29300	0
412	20230721	135700	243884800	29300	29300	29300	29300	0
413	20230721	135600	243884800	29300	29300	29300	29300	189
414	20230721	135500	238347100	29300	29300	29300	29300	0
415	20230721	135400	238347100	29300	29300	29300	29300	0
416	20230721	135300	238347100	29300	29300	29300	29300	0
417	20230721	135200	238347100	29300	29300	29300	29300	9
418	20230721	135100	238083400	29300	29300	29300	29300	25
419	20230721	135000	237350900	29250	29250	29250	29250	0
420	20230721	134900	237350900	29250	29250	29250	29250	168
421	20230721	134800	232436900	29250	29350	29350	29250	153
422	20230721	134700	227950400	29350	29350	29350	29350	100
423	20230721	134600	225015400	29350	29350	29350	29350	237
424	20230721	134500	218059450	29400	29400	29400	29400	0
425	20230721	134400	218059450	29400	29400	29400	29400	0
426	20230721	134300	218059450	29400	29400	29400	29400	0
427	20230721	134200	218059450	29400	29400	29400	29400	0
428	20230721	134100	218059450	29400	29400	29400	29400	0
429	20230721	134000	218059450	29400	29400	29400	29400	1
430	20230721	133900	218030050	29400	29400	29400	29400	0
431	20230721	133800	218030050	29400	29400	29400	29400	0
432	20230721	133700	218030050	29400	29400	29400	29400	1
433	20230721	133600	218000650	29300	29300	29300	29300	68
434	20230721	133500	216008250	29300	29300	29300	29300	0
435	20230721	133400	216008250	29300	29300	29300	29300	0
436	20230721	133300	216008250	29300	29300	29300	29300	0
437	20230721	133200	216008250	29300	29300	29300	29300	6
438	20230721	133100	215832450	29300	29300	29300	29300	16
439	20230721	133000	215363650	29250	29250	29250	29250	0
440	20230721	132900	215363650	29250	29250	29250	29250	13
441	20230721	132800	214983400	29250	29250	29250	29250	88
442	20230721	132700	212409400	29250	29250	29250	29250	216
443	20230721	132600	206091400	29300	29300	29300	29300	15
444	20230721	132500	205651900	29400	29400	29400	29400	0
445	20230721	132400	205651900	29400	29400	29400	29400	0
446	20230721	132300	205651900	29400	29400	29400	29400	0
447	20230721	132200	205651900	29400	29400	29400	29400	10
448	20230721	132100	205357900	29350	29350	29350	29350	0
449	20230721	132000	205357900	29350	29350	29350	29350	0
450	20230721	131900	205357900	29350	29350	29350	29350	21
451	20230721	131800	204741550	29300	29300	29300	29300	0
452	20230721	131700	204741550	29300	29300	29300	29300	0
453	20230721	131600	204741550	29300	29300	29300	29300	0
454	20230721	131500	204741550	29300	29300	29300	29300	0
455	20230721	131400	204741550	29300	29300	29300	29300	0
456	20230721	131300	204741550	29300	29300	29300	29300	0
457	20230721	131200	204741550	29300	29300	29300	29300	0
458	20230721	131100	204741550	29300	29300	29300	29300	0
459	20230721	131000	204741550	29300	29300	29300	29300	0
460	20230721	130900	204741550	29300	29300	29300	29300	0
461	20230721	130800	204741550	29300	29300	29300	29300	4
462	20230721	130700	204624350	29300	29300	29300	29300	0
463	20230721	130600	204624350	29300	29300	29300	29300	1
464	20230721	130500	204595050	29300	29300	29300	29300	8
465	20230721	130400	204360650	29250	29250	29250	29250	0
466	20230721	130300	204360650	29250	29250	29250	29250	1
467	20230721	130200	204331400	29300	29300	29300	29300	0
468	20230721	130100	204331400	29300	29300	29300	29300	0
469	20230721	130000	204331400	29300	29300	29300	29300	0
470	20230721	125900	204331400	29300	29300	29300	29300	0
471	20230721	125800	204331400	29300	29300	29300	29300	0
472	20230721	125700	204331400	29300	29300	29300	29300	0
473	20230721	125600	204331400	29300	29300	29300	29300	0
474	20230721	125500	204331400	29300	29300	29300	29300	0
475	20230721	125400	204331400	29300	29300	29300	29300	1
476	20230721	125300	204302100	29250	29250	29250	29250	1
477	20230721	125200	204272850	29300	29300	29300	29300	114
478	20230721	125100	200932650	29350	29350	29350	29350	157
479	20230721	125000	196324700	29350	29350	29350	29350	0
480	20230721	124900	196324700	29350	29350	29350	29350	0
481	20230721	124800	196324700	29350	29350	29350	29350	71
482	20230721	124700	194240850	29400	29400	29400	29400	0
483	20230721	124600	194240850	29400	29400	29400	29400	1
484	20230721	124500	194211450	29400	29400	29400	29400	0
485	20230721	124400	194211450	29400	29400	29400	29400	42
486	20230721	124300	192976650	29400	29400	29400	29400	16
487	20230721	124200	192506250	29450	29450	29450	29450	5
488	20230721	124100	192359000	29450	29450	29450	29450	0
489	20230721	124000	192359000	29450	29450	29450	29450	45
490	20230721	123900	191033750	29450	29450	29450	29450	0
491	20230721	123800	191033750	29450	29450	29450	29450	30
492	20230721	123700	190150250	29400	29400	29400	29400	5
493	20230721	123600	190003250	29400	29400	29400	29400	2
494	20230721	123500	189944450	29400	29400	29400	29400	2
495	20230721	123400	189885650	29400	29400	29400	29400	30
496	20230721	123300	189003650	29400	29400	29400	29400	31
497	20230721	123200	188092250	29400	29400	29400	29400	0
498	20230721	123100	188092250	29400	29350	29400	29350	43
499	20230721	123000	186828450	29350	29350	29350	29350	3
500	20230721	122900	186740400	29350	29350	29350	29350	0
501	20230721	122800	186740400	29350	29350	29350	29350	0
502	20230721	122700	186740400	29350	29350	29350	29350	16
503	20230721	122600	186270800	29350	29350	29350	29350	0
504	20230721	122500	186270800	29350	29350	29350	29350	0
505	20230721	122400	186270800	29350	29350	29350	29350	77
506	20230721	122300	184010850	29350	29350	29350	29350	0
507	20230721	122200	184010850	29350	29350	29350	29350	0
508	20230721	122100	184010850	29350	29350	29350	29350	10
509	20230721	122000	183717350	29350	29350	29350	29350	92
510	20230721	121900	181017150	29400	29400	29400	29400	0
511	20230721	121800	181017150	29400	29400	29400	29400	0
512	20230721	121700	181017150	29400	29400	29400	29400	0
513	20230721	121600	181017150	29400	29400	29400	29400	0
514	20230721	121500	181017150	29400	29400	29400	29400	0
515	20230721	121400	181017150	29400	29400	29400	29400	0
516	20230721	121300	181017150	29400	29400	29400	29400	8
517	20230721	121200	180781950	29400	29400	29400	29400	0
518	20230721	121100	180781950	29400	29400	29400	29400	0
519	20230721	121000	180781950	29400	29400	29400	29400	0
520	20230721	120900	180781950	29400	29400	29400	29400	0
521	20230721	120800	180781950	29400	29400	29400	29400	0
522	20230721	120700	180781950	29400	29400	29400	29400	27
523	20230721	120600	179988150	29400	29400	29400	29400	0
524	20230721	120500	179988150	29400	29400	29400	29400	0
525	20230721	120400	179988150	29400	29400	29400	29400	0
526	20230721	120300	179988150	29400	29400	29400	29400	0
527	20230721	120200	179988150	29400	29400	29400	29400	0
528	20230721	120100	179988150	29400	29400	29400	29400	0
529	20230721	120000	179988150	29400	29400	29400	29400	2
530	20230721	115900	179929350	29350	29350	29350	29350	0
531	20230721	115800	179929350	29350	29350	29350	29350	57
532	20230721	115700	178256400	29400	29400	29400	29400	14
533	20230721	115600	177844800	29400	29400	29400	29400	14
534	20230721	115500	177433200	29450	29450	29450	29450	0
535	20230721	115400	177433200	29450	29450	29450	29450	0
536	20230721	115300	177433200	29450	29450	29450	29450	0
537	20230721	115200	177433200	29450	29450	29450	29450	0
538	20230721	115100	177433200	29450	29450	29450	29450	0
539	20230721	115000	177433200	29450	29450	29450	29450	0
540	20230721	114900	177433200	29450	29500	29500	29450	117
541	20230721	114800	173987000	29550	29550	29550	29550	0
542	20230721	114700	173987000	29550	29550	29550	29550	0
543	20230721	114600	173987000	29550	29600	29600	29550	142
544	20230721	114500	169785900	29650	29650	29650	29650	0
545	20230721	114400	169785900	29650	29650	29650	29650	0
546	20230721	114300	169785900	29650	29650	29650	29650	0
547	20230721	114200	169785900	29650	29650	29650	29650	70
548	20230721	114100	167710400	29700	29700	29700	29700	101
549	20230721	114000	164710700	29700	29700	29700	29700	53
550	20230721	113900	163136600	29700	29700	29700	29700	0
551	20230721	113800	163136600	29700	29700	29700	29700	70
552	20230721	113700	161057600	29700	29700	29700	29700	0
553	20230721	113600	161057600	29700	29700	29700	29700	10
554	20230721	113500	160760600	29700	29700	29700	29700	10
555	20230721	113400	160463600	29700	29700	29700	29700	0
556	20230721	113300	160463600	29700	29700	29700	29700	10
557	20230721	113200	160166600	29700	29700	29700	29700	0
558	20230721	113100	160166600	29700	29700	29700	29700	0
559	20230721	113000	160166600	29700	29700	29700	29700	0
560	20230721	112900	160166600	29700	29700	29700	29700	0
561	20230721	112800	160166600	29700	29700	29700	29700	0
562	20230721	112700	160166600	29700	29650	29700	29650	100
563	20230721	112600	157196650	29650	29650	29650	29650	0
564	20230721	112500	157196650	29650	29650	29650	29650	3
565	20230721	112400	157107700	29650	29650	29650	29650	20
566	20230721	112300	156514700	29650	29650	29650	29650	0
567	20230721	112200	156514700	29650	29650	29650	29650	0
568	20230721	112100	156514700	29650	29650	29650	29650	1
569	20230721	112000	156485050	29650	29650	29650	29650	0
570	20230721	111900	156485050	29650	29650	29650	29650	4
571	20230721	111800	156366450	29650	29650	29650	29650	19
572	20230721	111700	155803100	29650	29650	29650	29650	4
573	20230721	111600	155684500	29650	29700	29700	29650	52
574	20230721	111500	154141700	29700	29700	29700	29700	2
575	20230721	111400	154082300	29700	29700	29700	29700	0
576	20230721	111300	154082300	29700	29700	29700	29700	0
577	20230721	111200	154082300	29700	29700	29700	29700	0
578	20230721	111100	154082300	29700	29700	29700	29700	0
579	20230721	111000	154082300	29700	29700	29700	29700	62
580	20230721	110900	152240900	29750	29750	29750	29750	0
581	20230721	110800	152240900	29750	29750	29750	29750	0
582	20230721	110700	152240900	29750	29750	29750	29750	0
583	20230721	110600	152240900	29750	29750	29750	29750	0
584	20230721	110500	152240900	29750	29750	29750	29750	1
585	20230721	110400	152211150	29800	29800	29800	29800	0
586	20230721	110300	152211150	29800	29800	29800	29800	1
587	20230721	110200	152181350	29700	29750	29750	29700	12
588	20230721	110100	151824850	29750	29750	29750	29750	18
589	20230721	110000	151289350	29700	29650	29700	29650	21
590	20230721	105900	150665800	29700	29700	29700	29650	90
591	20230721	105800	147993000	29750	29700	29750	29700	2
592	20230721	105700	147933550	29750	29750	29750	29750	1
593	20230721	105600	147903800	29700	29700	29700	29700	0
594	20230721	105500	147903800	29700	29700	29700	29700	0
595	20230721	105400	147903800	29700	29700	29700	29700	5
596	20230721	105300	147755300	29700	29700	29700	29700	2
597	20230721	105200	147695900	29700	29700	29700	29700	0
598	20230721	105100	147695900	29700	29700	29700	29700	0
599	20230721	105000	147695900	29700	29700	29700	29700	65
600	20230721	104900	145765400	29750	29750	29750	29750	0
601	20230721	104800	145765400	29750	29750	29750	29750	0
602	20230721	104700	145765400	29750	29750	29750	29750	0
603	20230721	104600	145765400	29750	29700	29750	29700	201
604	20230721	104500	139785950	29700	29700	29700	29700	0
605	20230721	104400	139785950	29700	29700	29700	29700	0
606	20230721	104300	139785950	29700	29700	29700	29700	0
607	20230721	104200	139785950	29700	29700	29700	29700	6
608	20230721	104100	139607750	29750	29750	29750	29750	0
609	20230721	104000	139607750	29750	29750	29750	29750	0
610	20230721	103900	139607750	29750	29750	29750	29750	0
611	20230721	103800	139607750	29750	29750	29750	29750	0
612	20230721	103700	139607750	29750	29750	29750	29750	51
613	20230721	103600	138090500	29750	29750	29750	29750	1
614	20230721	103500	138060750	29750	29700	29750	29700	180
615	20230721	103400	132714700	29700	29700	29700	29700	0
616	20230721	103300	132714700	29700	29700	29700	29700	70
617	20230721	103200	130635700	29700	29600	29700	29600	21
618	20230721	103100	130014000	29600	29600	29600	29600	0
619	20230721	103000	130014000	29600	29600	29600	29600	0
620	20230721	102900	130014000	29600	29600	29600	29600	0
621	20230721	102800	130014000	29600	29600	29600	29600	0
622	20230721	102700	130014000	29600	29600	29600	29600	0
623	20230721	102600	130014000	29600	29600	29600	29600	3
624	20230721	102500	129925200	29600	29600	29600	29600	1
625	20230721	102400	129895600	29450	29450	29450	29450	10
626	20230721	102300	129601100	29600	29600	29600	29600	0
627	20230721	102200	129601100	29600	29600	29600	29600	110
628	20230721	102100	126345100	29600	29600	29600	29600	0
629	20230721	102000	126345100	29600	29600	29600	29600	2
630	20230721	101900	126285900	29600	29400	29600	29400	161
631	20230721	101800	121539500	29400	29400	29400	29400	34
632	20230721	101700	120539900	29350	29350	29350	29350	2
633	20230721	101600	120481200	29350	29350	29350	29350	0
634	20230721	101500	120481200	29350	29300	29350	29300	13
635	20230721	101400	120100200	29300	29300	29300	29300	2
636	20230721	101300	120041600	29300	29300	29300	29300	0
637	20230721	101200	120041600	29300	29300	29300	29300	0
638	20230721	101100	120041600	29300	29300	29300	29300	26
639	20230721	101000	119279800	29300	29300	29300	29300	10
640	20230721	100900	118986800	29300	29350	29350	29300	85
641	20230721	100800	116495550	29350	29400	29400	29350	75
642	20230721	100700	114294200	29400	29400	29400	29400	14
643	20230721	100600	113882600	29500	29500	29500	29500	0
644	20230721	100500	113882600	29500	29500	29500	29500	0
645	20230721	100400	113882600	29500	29500	29500	29500	2
646	20230721	100300	113823600	29500	29500	29500	29500	0
647	20230721	100200	113823600	29500	29500	29500	29500	0
648	20230721	100100	113823600	29500	29500	29500	29500	0
649	20230721	100000	113823600	29500	29500	29500	29500	312
650	20230721	095900	104619600	29500	29500	29500	29500	0
651	20230721	095800	104619600	29500	29500	29500	29500	0
652	20230721	095700	104619600	29500	29500	29500	29500	0
653	20230721	095600	104619600	29500	29500	29500	29500	0
654	20230721	095500	104619600	29500	29600	29600	29500	16
655	20230721	095400	104146500	29600	29600	29600	29600	0
656	20230721	095300	104146500	29600	29600	29600	29600	18
657	20230721	095200	103613700	29600	29500	29600	29500	5
658	20230721	095100	103465950	29500	29450	29500	29450	21
659	20230721	095000	102846900	29450	29450	29450	29450	49
660	20230721	094900	101403850	29450	29450	29450	29450	0
661	20230721	094800	101403850	29450	29450	29450	29450	4
662	20230721	094700	101286050	29450	29400	29450	29400	184
663	20230721	094600	95872950	29400	29400	29400	29400	3
664	20230721	094500	95784750	29300	29300	29300	29300	542
665	20230721	094400	79904150	29250	29250	29250	29250	0
666	20230721	094300	79904150	29250	29250	29250	29250	2
667	20230721	094200	79845650	29250	29250	29250	29250	0
668	20230721	094100	79845650	29250	29250	29250	29250	0
669	20230721	094000	79845650	29250	29250	29250	29250	0
670	20230721	093900	79845650	29250	29250	29250	29250	14
671	20230721	093800	79436150	29250	29250	29250	29250	88
672	20230721	093700	76862150	29300	29300	29300	29300	1
673	20230721	093600	76832850	29300	29300	29300	29300	99
674	20230721	093500	73932150	29300	29300	29300	29300	5
675	20230721	093400	73785650	29300	29250	29300	29250	33
676	20230721	093300	72820050	29250	29200	29250	29050	319
677	20230721	093200	63530300	29200	29200	29200	29200	1
678	20230721	093100	63501100	29200	29200	29200	29200	19
679	20230721	093000	62946300	29200	29200	29200	29200	0
680	20230721	092900	62946300	29200	29200	29200	29200	1
681	20230721	092800	62917100	29200	29150	29200	29150	38
682	20230721	092700	61808800	29150	29150	29150	29150	0
683	20230721	092600	61808800	29150	29150	29150	29150	17
684	20230721	092500	61313250	29100	29100	29100	29100	0
685	20230721	092400	61313250	29100	29100	29100	29100	93
686	20230721	092300	58606950	29100	29100	29100	29100	0
687	20230721	092200	58606950	29100	29100	29100	29100	0
688	20230721	092100	58606950	29100	29100	29100	29100	0
689	20230721	092000	58606950	29100	29100	29100	29100	11
690	20230721	091900	58286850	29100	29150	29150	29100	13
691	20230721	091800	57908450	29100	29100	29100	29100	1
692	20230721	091700	57879350	29100	29100	29100	29100	2
693	20230721	091600	57821150	29100	29100	29100	29100	4
694	20230721	091500	57704750	29100	29050	29100	29050	112
695	20230721	091400	54445700	29050	29050	29050	29050	20
696	20230721	091300	53864700	29100	29100	29100	29100	10
697	20230721	091200	53573700	29100	29100	29100	29100	3
698	20230721	091100	53486400	29200	29200	29200	29200	0
699	20230721	091000	53486400	29200	29200	29200	29200	120
700	20230721	090900	49982400	29200	29200	29200	29200	20
701	20230721	090800	49398400	29250	29250	29250	29250	17
702	20230721	090700	48901150	29250	29050	29300	29050	5
703	20230721	090600	48755250	29050	28950	29050	28950	88
704	20230721	090500	46203400	28950	28900	28950	28900	81
705	20230721	090400	43858550	28900	28900	28900	28850	59
706	20230721	090300	42153850	28950	28950	28950	28950	10
707	20230721	090200	41864350	28700	28700	28750	28700	237
708	20230721	090100	35059650	28700	29000	29000	28700	188
709	20230721	090000	29636550	29350	28700	29900	28700	1020