KissMeData/145990/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200300	531260200	41300	41300	41300	41300	466
3	20230707	200200	531260200	41300	41300	41300	41300	0
4	20230707	200100	531260200	41300	41300	41300	41300	0
5	20230707	200000	531260200	41300	41300	41300	41300	0
6	20230707	195900	531260200	41300	41300	41300	41300	0
7	20230707	195800	531260200	41300	41300	41300	41300	0
8	20230707	195700	531260200	41300	41300	41300	41300	0
9	20230707	195600	531260200	41300	41300	41300	41300	0
10	20230707	195500	531260200	41300	41300	41300	41300	0
11	20230707	195400	531260200	41300	41300	41300	41300	0
12	20230707	195300	531260200	41300	41300	41300	41300	0
13	20230707	195200	531260200	41300	41300	41300	41300	0
14	20230707	195100	531260200	41300	41300	41300	41300	0
15	20230707	195000	531260200	41300	41300	41300	41300	0
16	20230707	194900	531260200	41300	41300	41300	41300	0
17	20230707	194800	531260200	41300	41300	41300	41300	0
18	20230707	194700	531260200	41300	41300	41300	41300	0
19	20230707	194600	531260200	41300	41300	41300	41300	0
20	20230707	194500	531260200	41300	41300	41300	41300	0
21	20230707	194400	531260200	41300	41300	41300	41300	0
22	20230707	194300	531260200	41300	41300	41300	41300	0
23	20230707	194200	531260200	41300	41300	41300	41300	0
24	20230707	194100	531260200	41300	41300	41300	41300	0
25	20230707	194000	531260200	41300	41300	41300	41300	0
26	20230707	193900	531260200	41300	41300	41300	41300	0
27	20230707	193800	531260200	41300	41300	41300	41300	0
28	20230707	193700	531260200	41300	41300	41300	41300	0
29	20230707	193600	531260200	41300	41300	41300	41300	0
30	20230707	193500	531260200	41300	41300	41300	41300	0
31	20230707	193400	531260200	41300	41300	41300	41300	0
32	20230707	193300	531260200	41300	41300	41300	41300	466
33	20230707	193200	531260200	41300	41300	41300	41300	0
34	20230707	193100	531260200	41300	41300	41300	41300	0
35	20230707	193000	531260200	41300	41300	41300	41300	0
36	20230707	192900	531260200	41300	41300	41300	41300	0
37	20230707	192800	531260200	41300	41300	41300	41300	0
38	20230707	192700	531260200	41300	41300	41300	41300	0
39	20230707	192600	531260200	41300	41300	41300	41300	0
40	20230707	192500	531260200	41300	41300	41300	41300	0
41	20230707	192400	531260200	41300	41300	41300	41300	0
42	20230707	192300	531260200	41300	41300	41300	41300	0
43	20230707	192200	531260200	41300	41300	41300	41300	0
44	20230707	192100	531260200	41300	41300	41300	41300	0
45	20230707	192000	531260200	41300	41300	41300	41300	0
46	20230707	191900	531260200	41300	41300	41300	41300	0
47	20230707	191800	531260200	41300	41300	41300	41300	0
48	20230707	191700	531260200	41300	41300	41300	41300	0
49	20230707	191600	531260200	41300	41300	41300	41300	0
50	20230707	191500	531260200	41300	41300	41300	41300	0
51	20230707	191400	531260200	41300	41300	41300	41300	0
52	20230707	191300	531260200	41300	41300	41300	41300	0
53	20230707	191200	531260200	41300	41300	41300	41300	0
54	20230707	191100	531260200	41300	41300	41300	41300	0
55	20230707	191000	531260200	41300	41300	41300	41300	0
56	20230707	190900	531260200	41300	41300	41300	41300	0
57	20230707	190800	531260200	41300	41300	41300	41300	0
58	20230707	190700	531260200	41300	41300	41300	41300	0
59	20230707	190600	531260200	41300	41300	41300	41300	0
60	20230707	190500	531260200	41300	41300	41300	41300	0
61	20230707	190400	531260200	41300	41300	41300	41300	0
62	20230707	190300	531260200	41300	41300	41300	41300	466
63	20230707	190200	531260200	41300	41300	41300	41300	0
64	20230707	190100	531260200	41300	41300	41300	41300	0
65	20230707	190000	531260200	41300	41300	41300	41300	0
66	20230707	185900	531260200	41300	41300	41300	41300	0
67	20230707	185800	531260200	41300	41300	41300	41300	0
68	20230707	185700	531260200	41300	41300	41300	41300	0
69	20230707	185600	531260200	41300	41300	41300	41300	0
70	20230707	185500	531260200	41300	41300	41300	41300	0
71	20230707	185400	531260200	41300	41300	41300	41300	0
72	20230707	185300	531260200	41300	41300	41300	41300	0
73	20230707	185200	531260200	41300	41300	41300	41300	0
74	20230707	185100	531260200	41300	41300	41300	41300	0
75	20230707	185000	531260200	41300	41300	41300	41300	0
76	20230707	184900	531260200	41300	41300	41300	41300	0
77	20230707	184800	531260200	41300	41300	41300	41300	0
78	20230707	184700	531260200	41300	41300	41300	41300	0
79	20230707	184600	531260200	41300	41300	41300	41300	0
80	20230707	184500	531260200	41300	41300	41300	41300	0
81	20230707	184400	531260200	41300	41300	41300	41300	0
82	20230707	184300	531260200	41300	41300	41300	41300	0
83	20230707	184200	531260200	41300	41300	41300	41300	0
84	20230707	184100	531260200	41300	41300	41300	41300	0
85	20230707	184000	531260200	41300	41300	41300	41300	0
86	20230707	183900	531260200	41300	41300	41300	41300	0
87	20230707	183800	531260200	41300	41300	41300	41300	0
88	20230707	183700	531260200	41300	41300	41300	41300	0
89	20230707	183600	531260200	41300	41300	41300	41300	0
90	20230707	183500	531260200	41300	41300	41300	41300	0
91	20230707	183400	531260200	41300	41300	41300	41300	0
92	20230707	183300	531260200	41300	41300	41300	41300	466
93	20230707	183200	531260200	41300	41300	41300	41300	0
94	20230707	183100	531260200	41300	41300	41300	41300	0
95	20230707	183000	531260200	41300	41300	41300	41300	0
96	20230707	182900	531260200	41300	41300	41300	41300	0
97	20230707	182800	531260200	41300	41300	41300	41300	0
98	20230707	182700	531260200	41300	41300	41300	41300	0
99	20230707	182600	531260200	41300	41300	41300	41300	0
100	20230707	182500	531260200	41300	41300	41300	41300	0
101	20230707	182400	531260200	41300	41300	41300	41300	0
102	20230707	182300	531260200	41300	41300	41300	41300	0
103	20230707	182200	531260200	41300	41300	41300	41300	0
104	20230707	182100	531260200	41300	41300	41300	41300	0
105	20230707	182000	531260200	41300	41300	41300	41300	0
106	20230707	181900	531260200	41300	41300	41300	41300	0
107	20230707	181800	531260200	41300	41300	41300	41300	0
108	20230707	181700	531260200	41300	41300	41300	41300	0
109	20230707	181600	531260200	41300	41300	41300	41300	0
110	20230707	181500	531260200	41300	41300	41300	41300	0
111	20230707	181400	531260200	41300	41300	41300	41300	0
112	20230707	181300	531260200	41300	41300	41300	41300	0
113	20230707	181200	531260200	41300	41300	41300	41300	0
114	20230707	181100	531260200	41300	41300	41300	41300	0
115	20230707	181000	531260200	41300	41300	41300	41300	0
116	20230707	180900	531260200	41300	41300	41300	41300	0
117	20230707	180800	531260200	41300	41300	41300	41300	0
118	20230707	180700	531260200	41300	41300	41300	41300	0
119	20230707	180600	531260200	41300	41300	41300	41300	0
120	20230707	180500	531260200	41300	41300	41300	41300	0
121	20230707	180400	531260200	41300	41300	41300	41300	0
122	20230707	180300	531260200	41300	41300	41300	41300	466
123	20230707	180200	531260200	41300	41300	41300	41300	0
124	20230707	180100	531260200	41300	41300	41300	41300	0
125	20230707	180000	531260200	41300	41300	41300	41300	0
126	20230707	175900	531260200	41300	41300	41300	41300	0
127	20230707	175800	531260200	41300	41300	41300	41300	0
128	20230707	175700	531260200	41300	41300	41300	41300	0
129	20230707	175600	531260200	41300	41300	41300	41300	0
130	20230707	175500	531260200	41300	41300	41300	41300	0
131	20230707	175400	531260200	41300	41300	41300	41300	0
132	20230707	175300	531260200	41300	41300	41300	41300	0
133	20230707	175200	531260200	41300	41300	41300	41300	0
134	20230707	175100	531260200	41300	41300	41300	41300	0
135	20230707	175000	531260200	41300	41300	41300	41300	0
136	20230707	174900	531260200	41300	41300	41300	41300	0
137	20230707	174800	531260200	41300	41300	41300	41300	0
138	20230707	174700	531260200	41300	41300	41300	41300	0
139	20230707	174600	531260200	41300	41300	41300	41300	0
140	20230707	174500	531260200	41300	41300	41300	41300	0
141	20230707	174400	531260200	41300	41300	41300	41300	0
142	20230707	174300	531260200	41300	41300	41300	41300	0
143	20230707	174200	531260200	41300	41300	41300	41300	0
144	20230707	174100	531260200	41300	41300	41300	41300	0
145	20230707	174000	531260200	41300	41300	41300	41300	0
146	20230707	173900	531260200	41300	41300	41300	41300	0
147	20230707	173800	531260200	41300	41300	41300	41300	0
148	20230707	173700	531260200	41300	41300	41300	41300	0
149	20230707	173600	531260200	41300	41300	41300	41300	0
150	20230707	173500	531260200	41300	41300	41300	41300	0
151	20230707	173400	531260200	41300	41300	41300	41300	0
152	20230707	173300	531260200	41300	41300	41300	41300	466
153	20230707	173200	531260200	41300	41300	41300	41300	0
154	20230707	173100	531260200	41300	41300	41300	41300	0
155	20230707	173000	531260200	41300	41300	41300	41300	0
156	20230707	172900	531260200	41300	41300	41300	41300	0
157	20230707	172800	531260200	41300	41300	41300	41300	0
158	20230707	172700	531260200	41300	41300	41300	41300	0
159	20230707	172600	531260200	41300	41300	41300	41300	0
160	20230707	172500	531260200	41300	41300	41300	41300	0
161	20230707	172400	531260200	41300	41300	41300	41300	0
162	20230707	172300	531260200	41300	41300	41300	41300	0
163	20230707	172200	531260200	41300	41300	41300	41300	0
164	20230707	172100	531260200	41300	41300	41300	41300	0
165	20230707	172000	531260200	41300	41300	41300	41300	0
166	20230707	171900	531260200	41300	41300	41300	41300	0
167	20230707	171800	531260200	41300	41300	41300	41300	0
168	20230707	171700	531260200	41300	41300	41300	41300	0
169	20230707	171600	531260200	41300	41300	41300	41300	0
170	20230707	171500	531260200	41300	41300	41300	41300	0
171	20230707	171400	531260200	41300	41300	41300	41300	0
172	20230707	171300	531260200	41300	41300	41300	41300	0
173	20230707	171200	531260200	41300	41300	41300	41300	0
174	20230707	171100	531260200	41300	41300	41300	41300	0
175	20230707	171000	531260200	41300	41300	41300	41300	0
176	20230707	170900	531260200	41300	41300	41300	41300	0
177	20230707	170800	531260200	41300	41300	41300	41300	0
178	20230707	170700	531260200	41300	41300	41300	41300	0
179	20230707	170600	531260200	41300	41300	41300	41300	0
180	20230707	170500	531260200	41300	41300	41300	41300	0
181	20230707	170400	531260200	41300	41300	41300	41300	0
182	20230707	170300	531260200	41300	41300	41300	41300	466
183	20230707	170200	531260200	41300	41300	41300	41300	0
184	20230707	170100	531260200	41300	41300	41300	41300	0
185	20230707	170000	531260200	41300	41300	41300	41300	0
186	20230707	165900	531260200	41300	41300	41300	41300	0
187	20230707	165800	531260200	41300	41300	41300	41300	0
188	20230707	165700	531260200	41300	41300	41300	41300	0
189	20230707	165600	531260200	41300	41300	41300	41300	0
190	20230707	165500	531260200	41300	41300	41300	41300	0
191	20230707	165400	531260200	41300	41300	41300	41300	0
192	20230707	165300	531260200	41300	41300	41300	41300	0
193	20230707	165200	531260200	41300	41300	41300	41300	0
194	20230707	165100	531260200	41300	41300	41300	41300	0
195	20230707	165000	531260200	41300	41300	41300	41300	0
196	20230707	164900	531260200	41300	41300	41300	41300	0
197	20230707	164800	531260200	41300	41300	41300	41300	0
198	20230707	164700	531260200	41300	41300	41300	41300	0
199	20230707	164600	531260200	41300	41300	41300	41300	0
200	20230707	164500	531260200	41300	41300	41300	41300	0
201	20230707	164400	531260200	41300	41300	41300	41300	0
202	20230707	164300	531260200	41300	41300	41300	41300	0
203	20230707	164200	531260200	41300	41300	41300	41300	0
204	20230707	164100	531260200	41300	41300	41300	41300	0
205	20230707	164000	531260200	41300	41300	41300	41300	0
206	20230707	163900	531260200	41300	41300	41300	41300	0
207	20230707	163800	531260200	41300	41300	41300	41300	0
208	20230707	163700	531260200	41300	41300	41300	41300	0
209	20230707	163600	531260200	41300	41300	41300	41300	0
210	20230707	163500	531260200	41300	41300	41300	41300	0
211	20230707	163400	531260200	41300	41300	41300	41300	0
212	20230707	163300	531260200	41300	41300	41300	41300	466
213	20230707	163200	531260200	41300	41300	41300	41300	0
214	20230707	163100	531260200	41300	41300	41300	41300	0
215	20230707	163000	531260200	41300	41300	41300	41300	0
216	20230707	162900	531260200	41300	41300	41300	41300	0
217	20230707	162800	531260200	41300	41300	41300	41300	0
218	20230707	162700	531260200	41300	41300	41300	41300	0
219	20230707	162600	531260200	41300	41300	41300	41300	0
220	20230707	162500	531260200	41300	41300	41300	41300	0
221	20230707	162400	531260200	41300	41300	41300	41300	0
222	20230707	162300	531260200	41300	41300	41300	41300	0
223	20230707	162200	531260200	41300	41300	41300	41300	0
224	20230707	162100	531260200	41300	41300	41300	41300	0
225	20230707	162000	531260200	41300	41300	41300	41300	0
226	20230707	161900	531260200	41300	41300	41300	41300	0
227	20230707	161800	531260200	41300	41300	41300	41300	0
228	20230707	161700	531260200	41300	41300	41300	41300	0
229	20230707	161600	531260200	41300	41300	41300	41300	0
230	20230707	161500	531260200	41300	41300	41300	41300	0
231	20230707	161400	531260200	41300	41300	41300	41300	0
232	20230707	161300	531260200	41300	41300	41300	41300	0
233	20230707	161200	531260200	41300	41300	41300	41300	0
234	20230707	161100	531260200	41300	41300	41300	41300	0
235	20230707	161000	531260200	41300	41300	41300	41300	0
236	20230707	160900	531260200	41300	41300	41300	41300	0
237	20230707	160800	531260200	41300	41300	41300	41300	0
238	20230707	160700	531260200	41300	41300	41300	41300	0
239	20230707	160600	531260200	41300	41300	41300	41300	0
240	20230707	160500	531260200	41300	41300	41300	41300	0
241	20230707	160400	531260200	41300	41300	41300	41300	0
242	20230707	160300	531260200	41300	41300	41300	41300	466
243	20230707	160200	531260200	41300	41300	41300	41300	0
244	20230707	160100	531260200	41300	41300	41300	41300	0
245	20230707	160000	531260200	41300	41300	41300	41300	0
246	20230707	155900	531260200	41300	41300	41300	41300	0
247	20230707	155800	531260200	41300	41300	41300	41300	0
248	20230707	155700	531260200	41300	41300	41300	41300	0
249	20230707	155600	531260200	41300	41300	41300	41300	0
250	20230707	155500	531260200	41300	41300	41300	41300	0
251	20230707	155400	531260200	41300	41300	41300	41300	0
252	20230707	155300	531260200	41300	41300	41300	41300	0
253	20230707	155200	531260200	41300	41300	41300	41300	0
254	20230707	155100	531260200	41300	41300	41300	41300	0
255	20230707	155000	531260200	41300	41300	41300	41300	0
256	20230707	154900	531260200	41300	41300	41300	41300	0
257	20230707	154800	531260200	41300	41300	41300	41300	0
258	20230707	154700	531260200	41300	41300	41300	41300	0
259	20230707	154600	531260200	41300	41300	41300	41300	0
260	20230707	154500	531260200	41300	41300	41300	41300	0
261	20230707	154400	531260200	41300	41300	41300	41300	0
262	20230707	154300	531260200	41300	41300	41300	41300	0
263	20230707	154200	531260200	41300	41300	41300	41300	0
264	20230707	154100	531260200	41300	41300	41300	41300	0
265	20230707	154000	531260200	41300	41300	41300	41300	0
266	20230707	153900	531260200	41300	41300	41300	41300	0
267	20230707	153800	531260200	41300	41300	41300	41300	0
268	20230707	153700	531260200	41300	41300	41300	41300	0
269	20230707	153600	531260200	41300	41300	41300	41300	0
270	20230707	153500	531260200	41300	41300	41300	41300	0
271	20230707	153400	531260200	41300	41300	41300	41300	0
272	20230707	153300	531260200	41300	41300	41300	41300	466
273	20230707	153200	531260200	41300	41300	41300	41300	0
274	20230707	153100	531260200	41300	41300	41300	41300	0
275	20230707	153000	531260200	41300	41300	41300	41300	466
276	20230707	152900	512014400	41250	41250	41250	41250	0
277	20230707	152800	512014400	41250	41250	41250	41250	0
278	20230707	152700	512014400	41250	41250	41250	41250	0
279	20230707	152600	512014400	41250	41250	41250	41250	0
280	20230707	152500	512014400	41250	41250	41250	41250	0
281	20230707	152400	512014400	41250	41250	41250	41250	0
282	20230707	152300	512014400	41250	41250	41250	41250	0
283	20230707	152200	512014400	41250	41250	41250	41250	0
284	20230707	152100	512014400	41250	41250	41250	41250	0
285	20230707	152000	512014400	41250	41250	41250	41250	0
286	20230707	151900	512014400	41250	41200	41250	41200	6
287	20230707	151800	511767150	41200	41200	41200	41150	30
288	20230707	151700	510531800	41150	41250	41250	41150	18
289	20230707	151600	509790200	41250	41250	41250	41250	7
290	20230707	151500	509501450	41250	41250	41250	41150	34
291	20230707	151400	508101600	41250	41200	41250	41200	144
292	20230707	151300	502168500	41200	41200	41200	41200	10
293	20230707	151200	501756500	41200	41200	41200	41200	10
294	20230707	151100	501344500	41200	41200	41200	41200	12
295	20230707	151000	500850100	41200	41200	41200	41200	11
296	20230707	150900	500396900	41200	41200	41200	41200	13
297	20230707	150800	499861300	41200	41200	41200	41200	10
298	20230707	150700	499449300	41200	41200	41200	41200	10
299	20230707	150600	499037300	41200	41200	41200	41200	11
300	20230707	150500	498584100	41200	41200	41200	41200	9
301	20230707	150400	498213300	41200	41200	41200	41150	11
302	20230707	150300	497760300	41200	41200	41200	41200	4
303	20230707	150200	497595500	41200	41150	41200	41150	4
304	20230707	150100	497430750	41200	41200	41200	41200	2
305	20230707	150000	497348350	41150	41150	41150	41150	61
306	20230707	145900	494838200	41150	41150	41150	41150	5
307	20230707	145800	494632450	41150	41150	41150	41150	3
308	20230707	145700	494509000	41150	41150	41150	41150	4
309	20230707	145600	494344400	41150	41150	41200	41150	5
310	20230707	145500	494138600	41150	41150	41150	41150	6
311	20230707	145400	493891700	41150	41150	41150	41150	5
312	20230707	145300	493685950	41200	41150	41200	41150	356
313	20230707	145200	479036450	41150	41150	41150	41150	5
314	20230707	145100	478830700	41150	41150	41200	41150	13
315	20230707	145000	478295600	41150	41150	41150	41150	6
316	20230707	144900	478048700	41150	41150	41150	41150	39
317	20230707	144800	476443850	41150	41150	41150	41150	5
318	20230707	144700	476238100	41150	41150	41150	41150	5
319	20230707	144600	476032350	41150	41150	41150	41150	2
320	20230707	144500	475950050	41150	41150	41150	41150	3
321	20230707	144400	475826600	41150	41150	41150	41150	8
322	20230707	144300	475497400	41150	41150	41150	41150	33
323	20230707	144200	474139450	41150	41150	41150	41150	4
324	20230707	144100	473974850	41150	41150	41150	41150	5
325	20230707	144000	473769100	41150	41150	41150	41150	7
326	20230707	143900	473481050	41150	41200	41200	41150	17
327	20230707	143800	472780800	41150	41150	41150	41150	10
328	20230707	143700	472369300	41150	41150	41150	41150	8
329	20230707	143600	472040100	41150	41150	41150	41150	77
330	20230707	143500	468871550	41150	41150	41150	41150	5
331	20230707	143400	468665800	41150	41150	41150	41150	6
332	20230707	143300	468418900	41150	41150	41150	41150	6
333	20230707	143200	468172000	41200	41150	41200	41150	26
334	20230707	143100	467100850	41150	41200	41200	41150	64
335	20230707	143000	464464200	41200	41200	41200	41200	15
336	20230707	142900	463846200	41200	41200	41200	41200	5
337	20230707	142800	463640200	41200	41200	41200	41200	6
338	20230707	142700	463393000	41200	41200	41200	41200	7
339	20230707	142600	463104600	41200	41200	41200	41200	6
340	20230707	142500	462857400	41200	41200	41200	41200	5
341	20230707	142400	462651400	41200	41200	41200	41200	7
342	20230707	142300	462363000	41200	41200	41200	41200	5
343	20230707	142200	462157000	41200	41200	41200	41200	50
344	20230707	142100	460097000	41200	41200	41250	41200	24
345	20230707	142000	459107200	41200	41200	41200	41200	4
346	20230707	141900	458942400	41200	41200	41200	41200	36
347	20230707	141800	457459200	41200	41200	41200	41200	6
348	20230707	141700	457212000	41200	41200	41200	41200	1
349	20230707	141600	457170800	41200	41200	41250	41200	15
350	20230707	141500	456552300	41250	41200	41300	41200	142
351	20230707	141400	450688950	41200	41250	41250	41200	6
352	20230707	141300	450441550	41250	41250	41250	41250	1
353	20230707	141200	450400300	41200	41200	41250	41200	10
354	20230707	141100	449988150	41200	41200	41200	41200	6
355	20230707	141000	449740950	41200	41200	41200	41200	5
356	20230707	140900	449534950	41200	41250	41250	41200	326
357	20230707	140800	436088450	41200	41200	41200	41200	5
358	20230707	140700	435882450	41200	41200	41200	41200	5
359	20230707	140600	435676450	41250	41200	41250	41200	51
360	20230707	140500	433572850	41200	41150	41200	41150	9
361	20230707	140400	433202150	41200	41200	41200	41200	2
362	20230707	140300	433119750	41150	41150	41150	41150	6
363	20230707	140200	432872850	41150	41150	41150	41150	1
364	20230707	140100	432831700	41150	41150	41200	41150	7
365	20230707	140000	432543500	41200	41150	41200	41150	7
366	20230707	135900	432255200	41150	41150	41150	41150	8
367	20230707	135800	431926000	41200	41150	41250	41150	9
368	20230707	135700	431555350	41200	41200	41250	41150	9
369	20230707	135600	431184800	41150	41150	41150	41150	1
370	20230707	135500	431143650	41150	41150	41150	41150	4
371	20230707	135400	430979050	41250	41150	41250	41150	6
372	20230707	135300	430731950	41250	41150	41250	41150	7
373	20230707	135200	430443700	41150	41150	41150	41150	3
374	20230707	135100	430320250	41150	41200	41250	41150	19
375	20230707	135000	429537300	41150	41150	41200	41150	31
376	20230707	134900	428261600	41150	41150	41150	41150	1
377	20230707	134800	428220450	41150	41150	41200	41150	7
378	20230707	134700	427932350	41150	41150	41150	41150	1
379	20230707	134600	427891200	41150	41150	41150	41150	9
380	20230707	134500	427520850	41150	41150	41150	41150	11
381	20230707	134400	427068200	41150	41150	41150	41150	6
382	20230707	134300	426821300	41150	41150	41150	41150	2
383	20230707	134200	426739000	41150	41200	41200	41150	14
384	20230707	134100	426162750	41200	41150	41200	41150	19
385	20230707	134000	425380250	41150	41150	41150	41150	6
386	20230707	133900	425133350	41150	41150	41150	41150	5
387	20230707	133800	424927600	41150	41100	41150	41100	58
388	20230707	133700	422541050	41100	41100	41100	41100	4
389	20230707	133600	422376650	41100	41100	41100	41100	406
390	20230707	133500	405690050	41100	41100	41100	41100	11
391	20230707	133400	405237950	41150	41200	41200	41150	363
392	20230707	133300	390296850	41200	41200	41200	41200	8
393	20230707	133200	389967250	41200	41200	41200	41200	5
394	20230707	133100	389761250	41200	41200	41200	41200	8
395	20230707	133000	389431650	41200	41250	41250	41200	3
396	20230707	132900	389308000	41200	41200	41200	41200	329
397	20230707	132800	375753200	41150	41200	41200	41150	33
398	20230707	132700	374393800	41200	41200	41200	41200	21
399	20230707	132600	373528600	41200	41200	41200	41200	3
400	20230707	132500	373405000	41200	41200	41200	41200	6
401	20230707	132400	373157800	41200	41200	41250	41200	69
402	20230707	132300	370314950	41200	41200	41200	41200	2
403	20230707	132200	370232550	41200	41200	41200	41200	6
404	20230707	132100	369985350	41200	41150	41200	41150	77
405	20230707	132000	366813200	41150	41150	41150	41150	6
406	20230707	131900	366566300	41150	41150	41150	41150	2
407	20230707	131800	366484000	41150	41150	41150	41150	10
408	20230707	131700	366072500	41150	41150	41150	41150	5
409	20230707	131600	365866750	41150	41150	41150	41150	4
410	20230707	131500	365702150	41150	41150	41150	41150	2
411	20230707	131400	365619850	41150	41150	41150	41150	8
412	20230707	131300	365290650	41150	41150	41150	41150	2
413	20230707	131200	365208350	41150	41200	41200	41150	9
414	20230707	131100	364837750	41150	41150	41150	41150	4
415	20230707	131000	364673150	41150	41150	41150	41150	6
416	20230707	130900	364426250	41150	41150	41150	41150	7
417	20230707	130800	364138200	41150	41150	41150	41150	2
418	20230707	130700	364055900	41150	41150	41150	41150	3
419	20230707	130600	363932450	41150	41200	41250	41150	6
420	20230707	130500	363685350	41150	41150	41150	41150	10
421	20230707	130400	363273850	41250	41150	41250	41150	5
422	20230707	130300	363067900	41150	41150	41150	41150	8
423	20230707	130200	362738700	41250	41150	41250	41150	14
424	20230707	130100	362161400	41150	41150	41250	41150	5
425	20230707	130000	361955500	41150	41200	41200	41150	2
426	20230707	125900	361873150	41200	41150	41250	41150	8
427	20230707	125800	361543650	41150	41250	41250	41150	11
428	20230707	125700	361090300	41150	41200	41200	41150	56
429	20230707	125600	358783150	41200	41200	41200	41200	49
430	20230707	125500	356764350	41200	41200	41200	41200	47
431	20230707	125400	354827950	41200	41200	41200	41200	3
432	20230707	125300	354704350	41200	41200	41200	41200	6
433	20230707	125200	354457150	41200	41200	41200	41200	13
434	20230707	125100	353921550	41200	41200	41200	41200	2
435	20230707	125000	353839150	41200	41200	41200	41200	6
436	20230707	124900	353591950	41200	41200	41200	41200	5
437	20230707	124800	353385950	41200	41250	41250	41200	5
438	20230707	124700	353179900	41200	41150	41200	41150	48
439	20230707	124600	351202350	41200	41150	41300	41150	37
440	20230707	124500	349677850	41150	41150	41150	41150	3
441	20230707	124400	349554400	41150	41150	41150	41150	2
442	20230707	124300	349472100	41150	41150	41150	41150	4
443	20230707	124200	349307500	41200	41150	41200	41150	105
444	20230707	124100	344981550	41100	41150	41150	41100	51
445	20230707	124000	342885150	41150	41200	41200	41150	3
446	20230707	123900	342761600	41150	41200	41200	41150	272
447	20230707	123800	331559250	41200	41200	41200	41200	5
448	20230707	123700	331353250	41200	41200	41200	41200	7
449	20230707	123600	331064850	41200	41200	41200	41200	1
450	20230707	123500	331023650	41200	41200	41200	41200	183
451	20230707	123400	323484050	41200	41200	41250	41200	166
452	20230707	123300	316638700	41200	41250	41250	41200	88
453	20230707	123200	313013000	41200	41200	41200	41200	33
454	20230707	123100	311653400	41200	41200	41200	41200	13
455	20230707	123000	311117800	41200	41200	41200	41200	17
456	20230707	122900	310417400	41200	41200	41200	41200	102
457	20230707	122800	306215000	41200	41250	41250	41200	15
458	20230707	122700	305596500	41300	41250	41300	41250	126
459	20230707	122600	300398950	41200	41200	41250	41200	20
460	20230707	122500	299574350	41200	41200	41200	41200	4
461	20230707	122400	299409550	41200	41200	41250	41200	8
462	20230707	122300	299079900	41250	41250	41250	41200	9
463	20230707	122200	298708850	41250	41200	41250	41200	13
464	20230707	122100	298172950	41200	41200	41200	41200	0
465	20230707	122000	298172950	41200	41200	41200	41200	10
466	20230707	121900	297760950	41200	41250	41250	41200	6
467	20230707	121800	297513500	41250	41250	41250	41250	5
468	20230707	121700	297307250	41250	41200	41250	41200	111
469	20230707	121600	292728650	41200	41200	41250	41200	10
470	20230707	121500	292316600	41200	41200	41200	41200	2
471	20230707	121400	292234200	41200	41200	41200	41200	7
472	20230707	121300	291945800	41200	41200	41200	41200	4
473	20230707	121200	291781000	41200	41200	41200	41200	6
474	20230707	121100	291533800	41200	41200	41200	41200	8
475	20230707	121000	291204200	41200	41200	41200	41200	1
476	20230707	120900	291163000	41200	41200	41200	41200	9
477	20230707	120800	290792200	41200	41200	41200	41200	0
478	20230707	120700	290792200	41200	41200	41200	41200	8
479	20230707	120600	290462600	41200	41200	41200	41200	1
480	20230707	120500	290421400	41200	41200	41200	41200	8
481	20230707	120400	290091800	41200	41200	41200	41200	2
482	20230707	120300	290009400	41200	41250	41250	41200	17
483	20230707	120200	289308500	41200	41200	41200	41200	5
484	20230707	120100	289102500	41200	41200	41200	41200	4
485	20230707	120000	288937700	41200	41200	41250	41200	72
486	20230707	115900	285971250	41200	41200	41200	41200	9
487	20230707	115800	285600450	41200	41200	41200	41200	8
488	20230707	115700	285270850	41250	41200	41250	41200	13
489	20230707	115600	284735000	41200	41200	41250	41200	39
490	20230707	115500	283128150	41200	41200	41200	41200	2
491	20230707	115400	283045750	41200	41200	41200	41200	8
492	20230707	115300	282716150	41200	41200	41200	41200	2
493	20230707	115200	282633750	41250	41200	41250	41200	3
494	20230707	115100	282510050	41200	41200	41200	41200	95
495	20230707	115000	278596050	41200	41250	41250	41200	265
496	20230707	114900	267665550	41250	41250	41250	41250	2
497	20230707	114800	267583050	41250	41250	41250	41250	6
498	20230707	114700	267335550	41250	41250	41250	41250	48
499	20230707	114600	265355550	41250	41250	41250	41250	7
500	20230707	114500	265066800	41250	41250	41250	41250	5
501	20230707	114400	264860550	41250	41250	41300	41250	8
502	20230707	114300	264530500	41250	41250	41250	41250	2
503	20230707	114200	264448000	41250	41250	41300	41250	8
504	20230707	114100	264117850	41250	41250	41250	41250	5
505	20230707	114000	263911600	41300	41250	41300	41250	7
506	20230707	113900	263622700	41250	41250	41300	41250	10
507	20230707	113800	263209950	41300	41300	41300	41250	15
508	20230707	113700	262590600	41300	41250	41300	41250	9
509	20230707	113600	262219100	41250	41250	41300	41250	10
510	20230707	113500	261806400	41250	41250	41250	41250	4
511	20230707	113400	261641400	41250	41250	41250	41250	8
512	20230707	113300	261311400	41250	41250	41250	41250	5
513	20230707	113200	261105150	41250	41300	41300	41250	39
514	20230707	113100	259496350	41250	41250	41250	41250	13
515	20230707	113000	258960100	41250	41250	41250	41250	2
516	20230707	112900	258877600	41250	41250	41250	41250	10
517	20230707	112800	258465100	41250	41250	41250	41250	5
518	20230707	112700	258258850	41250	41250	41250	41250	1
519	20230707	112600	258217600	41250	41250	41250	41250	7
520	20230707	112500	257928850	41250	41250	41250	41250	4
521	20230707	112400	257763850	41250	41250	41250	41250	0
522	20230707	112300	257763850	41250	41250	41250	41250	0
523	20230707	112200	257763850	41250	41250	41250	41250	0
524	20230707	112100	257763850	41250	41250	41250	41250	0
525	20230707	112000	257763850	41250	41250	41250	41250	0
526	20230707	111900	257763850	41250	41250	41250	41250	5
527	20230707	111800	257557600	41250	41250	41250	41250	0
528	20230707	111700	257557600	41250	41300	41300	41250	32
529	20230707	111600	256237500	41250	41250	41250	41250	0
530	20230707	111500	256237500	41250	41250	41250	41250	0
531	20230707	111400	256237500	41250	41250	41250	41250	0
532	20230707	111300	256237500	41250	41250	41250	41250	0
533	20230707	111200	256237500	41250	41250	41250	41250	4
534	20230707	111100	256072500	41250	41250	41250	41250	0
535	20230707	111000	256072500	41250	41250	41250	41250	0
536	20230707	110900	256072500	41250	41250	41250	41250	0
537	20230707	110800	256072500	41250	41250	41250	41250	7
538	20230707	110700	255783750	41200	41200	41200	41200	0
539	20230707	110600	255783750	41200	41200	41200	41200	112
540	20230707	110500	251169350	41200	41200	41200	41200	44
541	20230707	110400	249356550	41200	41200	41200	41200	0
542	20230707	110300	249356550	41200	41200	41200	41200	434
543	20230707	110200	231475750	41200	41200	41200	41200	91
544	20230707	110100	227726550	41200	41200	41200	41200	0
545	20230707	110000	227726550	41200	41200	41200	41200	0
546	20230707	105900	227726550	41200	41200	41200	41200	0
547	20230707	105800	227726550	41200	41200	41200	41200	0
548	20230707	105700	227726550	41200	41200	41200	41200	0
549	20230707	105600	227726550	41200	41200	41200	41200	70
550	20230707	105500	224842550	41200	41200	41200	41200	652
551	20230707	105400	197980150	41250	41200	41250	41200	13
552	20230707	105300	197444000	41200	41200	41200	41200	5
553	20230707	105200	197238000	41250	41250	41250	41250	1
554	20230707	105100	197196750	41200	41200	41200	41200	0
555	20230707	105000	197196750	41200	41200	41200	41200	142
556	20230707	104900	191346350	41250	41250	41250	41250	180
557	20230707	104800	183921350	41350	41350	41350	41350	1
558	20230707	104700	183880000	41300	41350	41350	41300	52
559	20230707	104600	181732300	41350	41350	41350	41350	1
560	20230707	104500	181690950	41300	41300	41300	41300	120
561	20230707	104400	176734950	41300	41350	41350	41300	84
562	20230707	104300	173265050	41350	41350	41350	41350	0
563	20230707	104200	173265050	41350	41350	41350	41350	6
564	20230707	104100	173016950	41350	41350	41350	41350	0
565	20230707	104000	173016950	41350	41350	41350	41350	0
566	20230707	103900	173016950	41350	41400	41450	41350	16
567	20230707	103800	172354600	41350	41350	41350	41350	22
568	20230707	103700	171444900	41350	41350	41350	41350	22
569	20230707	103600	170535200	41350	41350	41350	41350	151
570	20230707	103500	164291350	41400	41400	41400	41400	12
571	20230707	103400	163794550	41400	41400	41400	41400	5
572	20230707	103300	163587550	41350	41400	41400	41350	3
573	20230707	103200	163463450	41450	41450	41450	41450	0
574	20230707	103100	163463450	41450	41350	41450	41350	35
575	20230707	103000	162015950	41300	41300	41300	41300	0
576	20230707	102900	162015950	41300	41300	41300	41300	8
577	20230707	102800	161685550	41300	41300	41300	41300	5
578	20230707	102700	161479050	41250	41250	41250	41250	2
579	20230707	102600	161396550	41250	41250	41250	41250	72
580	20230707	102500	158426550	41250	41350	41350	41250	405
581	20230707	102400	141703400	41350	41400	41400	41350	90
582	20230707	102300	137981600	41400	41400	41400	41400	1
583	20230707	102200	137940200	41400	41400	41400	41400	0
584	20230707	102100	137940200	41400	41400	41400	41400	24
585	20230707	102000	136946600	41400	41400	41400	41400	1
586	20230707	101900	136905200	41400	41400	41400	41400	0
587	20230707	101800	136905200	41400	41400	41400	41400	0
588	20230707	101700	136905200	41400	41400	41400	41400	30
589	20230707	101600	135663200	41400	41400	41400	41400	42
590	20230707	101500	133924400	41400	41350	41400	41350	134
591	20230707	101400	128381800	41350	41350	41350	41350	0
592	20230707	101300	128381800	41350	41300	41350	41300	7
593	20230707	101200	128092550	41300	41300	41300	41300	0
594	20230707	101100	128092550	41300	41300	41300	41300	0
595	20230707	101000	128092550	41300	41350	41350	41300	101
596	20230707	100900	123919250	41350	41350	41350	41350	0
597	20230707	100800	123919250	41350	41350	41350	41350	5
598	20230707	100700	123712500	41300	41300	41300	41300	3
599	20230707	100600	123588600	41300	41300	41300	41300	31
600	20230707	100500	122308300	41350	41350	41350	41350	182
601	20230707	100400	114782600	41350	41350	41350	41350	117
602	20230707	100300	109944650	41350	41400	41400	41350	268
603	20230707	100200	98849950	41400	41400	41400	41400	91
604	20230707	100100	95082550	41400	41400	41400	41400	1
605	20230707	100000	95041150	41400	41450	41500	41400	147
606	20230707	095900	88953950	41400	41400	41400	41400	0
607	20230707	095800	88953950	41400	41400	41400	41400	4
608	20230707	095700	88788350	41500	41500	41500	41500	0
609	20230707	095600	88788350	41500	41500	41500	41500	1
610	20230707	095500	88746850	41500	41500	41500	41500	0
611	20230707	095400	88746850	41500	41500	41500	41500	0
612	20230707	095300	88746850	41500	41500	41500	41500	35
613	20230707	095200	87294350	41400	41400	41400	41400	0
614	20230707	095100	87294350	41400	41400	41400	41400	11
615	20230707	095000	86838950	41400	41450	41450	41400	8
616	20230707	094900	86507600	41400	41450	41450	41400	151
617	20230707	094800	80249200	41500	41500	41500	41500	0
618	20230707	094700	80249200	41500	41500	41500	41400	73
619	20230707	094600	77225300	41500	41500	41500	41500	0
620	20230707	094500	77225300	41500	41450	41500	41400	158
621	20230707	094400	70682350	41500	41500	41500	41500	10
622	20230707	094300	70267350	41500	41500	41500	41500	3
623	20230707	094200	70142850	41450	41450	41450	41450	16
624	20230707	094100	69479650	41500	41500	41500	41500	0
625	20230707	094000	69479650	41500	41500	41500	41500	1
626	20230707	093900	69438150	41500	41500	41500	41500	0
627	20230707	093800	69438150	41500	41500	41500	41400	30
628	20230707	093700	68193450	41400	41400	41400	41400	0
629	20230707	093600	68193450	41400	41450	41450	41400	129
630	20230707	093500	62846550	41450	41450	41450	41450	0
631	20230707	093400	62846550	41450	41450	41450	41450	1
632	20230707	093300	62805100	41450	41450	41450	41450	0
633	20230707	093200	62805100	41450	41450	41450	41450	3
634	20230707	093100	62680750	41450	41450	41450	41450	0
635	20230707	093000	62680750	41450	41350	41450	41350	82
636	20230707	092900	59289950	41350	41400	41400	41350	28
637	20230707	092800	58130900	41400	41400	41400	41400	0
638	20230707	092700	58130900	41400	41400	41400	41400	140
639	20230707	092600	52334900	41400	41500	41500	41400	2
640	20230707	092500	52252000	41450	41450	41450	41450	0
641	20230707	092400	52252000	41450	41350	41450	41350	105
642	20230707	092300	47900250	41350	41350	41350	41350	1
643	20230707	092200	47858900	41350	41300	41350	41300	36
644	20230707	092100	46371450	41350	41350	41350	41350	177
645	20230707	092000	39052500	41350	41350	41350	41350	0
646	20230707	091900	39052500	41350	41350	41350	41350	3
647	20230707	091800	38928450	41350	41350	41350	41350	0
648	20230707	091700	38928450	41350	41500	41500	41350	9
649	20230707	091600	38555550	41400	41400	41400	41400	48
650	20230707	091500	36568350	41400	41400	41400	41400	65
651	20230707	091400	33877350	41450	41500	41500	41450	339
652	20230707	091300	19810500	41550	41550	41550	41550	0
653	20230707	091200	19810500	41550	41600	41600	41550	45
654	20230707	091100	17940550	41650	41650	41650	41650	0
655	20230707	091000	17940550	41650	41600	41650	41600	109
656	20230707	090900	13400850	41550	41550	41550	41550	12
657	20230707	090800	12902250	41550	41550	41550	41550	1
658	20230707	090700	12860700	41550	41550	41550	41550	0
659	20230707	090600	12860700	41550	41600	41600	41550	70
660	20230707	090500	9952150	41600	41600	41600	41600	100
661	20230707	090400	5792150	41600	41600	41600	41600	0
662	20230707	090300	5792150	41600	41600	41600	41600	13
663	20230707	090200	5251350	41600	41650	41650	41600	33
664	20230707	090100	3878100	41700	41700	41700	41700	0
665	20230707	090000	3878100	41700	41700	41700	41700	93