KissMeData/248170/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	203300	984761700	29900	29900	29900	29900	1615
3	20230714	203200	984761700	29900	29900	29900	29900	0
4	20230714	203100	984761700	29900	29900	29900	29900	0
5	20230714	203000	984761700	29900	29900	29900	29900	0
6	20230714	202900	984761700	29900	29900	29900	29900	0
7	20230714	202800	984761700	29900	29900	29900	29900	0
8	20230714	202700	984761700	29900	29900	29900	29900	0
9	20230714	202600	984761700	29900	29900	29900	29900	0
10	20230714	202500	984761700	29900	29900	29900	29900	0
11	20230714	202400	984761700	29900	29900	29900	29900	0
12	20230714	202300	984761700	29900	29900	29900	29900	0
13	20230714	202200	984761700	29900	29900	29900	29900	0
14	20230714	202100	984761700	29900	29900	29900	29900	0
15	20230714	202000	984761700	29900	29900	29900	29900	0
16	20230714	201900	984761700	29900	29900	29900	29900	0
17	20230714	201800	984761700	29900	29900	29900	29900	0
18	20230714	201700	984761700	29900	29900	29900	29900	0
19	20230714	201600	984761700	29900	29900	29900	29900	0
20	20230714	201500	984761700	29900	29900	29900	29900	0
21	20230714	201400	984761700	29900	29900	29900	29900	0
22	20230714	201300	984761700	29900	29900	29900	29900	0
23	20230714	201200	984761700	29900	29900	29900	29900	0
24	20230714	201100	984761700	29900	29900	29900	29900	0
25	20230714	201000	984761700	29900	29900	29900	29900	0
26	20230714	200900	984761700	29900	29900	29900	29900	0
27	20230714	200800	984761700	29900	29900	29900	29900	0
28	20230714	200700	984761700	29900	29900	29900	29900	0
29	20230714	200600	984761700	29900	29900	29900	29900	0
30	20230714	200500	984761700	29900	29900	29900	29900	0
31	20230714	200400	984761700	29900	29900	29900	29900	0
32	20230714	200300	984761700	29900	29900	29900	29900	1615
33	20230714	200200	984761700	29900	29900	29900	29900	0
34	20230714	200100	984761700	29900	29900	29900	29900	0
35	20230714	200000	984761700	29900	29900	29900	29900	0
36	20230714	195900	984761700	29900	29900	29900	29900	0
37	20230714	195800	984761700	29900	29900	29900	29900	0
38	20230714	195700	984761700	29900	29900	29900	29900	0
39	20230714	195600	984761700	29900	29900	29900	29900	0
40	20230714	195500	984761700	29900	29900	29900	29900	0
41	20230714	195400	984761700	29900	29900	29900	29900	0
42	20230714	195300	984761700	29900	29900	29900	29900	0
43	20230714	195200	984761700	29900	29900	29900	29900	0
44	20230714	195100	984761700	29900	29900	29900	29900	0
45	20230714	195000	984761700	29900	29900	29900	29900	0
46	20230714	194900	984761700	29900	29900	29900	29900	0
47	20230714	194800	984761700	29900	29900	29900	29900	0
48	20230714	194700	984761700	29900	29900	29900	29900	0
49	20230714	194600	984761700	29900	29900	29900	29900	0
50	20230714	194500	984761700	29900	29900	29900	29900	0
51	20230714	194400	984761700	29900	29900	29900	29900	0
52	20230714	194300	984761700	29900	29900	29900	29900	0
53	20230714	194200	984761700	29900	29900	29900	29900	0
54	20230714	194100	984761700	29900	29900	29900	29900	0
55	20230714	194000	984761700	29900	29900	29900	29900	0
56	20230714	193900	984761700	29900	29900	29900	29900	0
57	20230714	193800	984761700	29900	29900	29900	29900	0
58	20230714	193700	984761700	29900	29900	29900	29900	0
59	20230714	193600	984761700	29900	29900	29900	29900	0
60	20230714	193500	984761700	29900	29900	29900	29900	0
61	20230714	193400	984761700	29900	29900	29900	29900	0
62	20230714	193300	984761700	29900	29900	29900	29900	1615
63	20230714	193200	984761700	29900	29900	29900	29900	0
64	20230714	193100	984761700	29900	29900	29900	29900	0
65	20230714	193000	984761700	29900	29900	29900	29900	0
66	20230714	192900	984761700	29900	29900	29900	29900	0
67	20230714	192800	984761700	29900	29900	29900	29900	0
68	20230714	192700	984761700	29900	29900	29900	29900	0
69	20230714	192600	984761700	29900	29900	29900	29900	0
70	20230714	192500	984761700	29900	29900	29900	29900	0
71	20230714	192400	984761700	29900	29900	29900	29900	0
72	20230714	192300	984761700	29900	29900	29900	29900	0
73	20230714	192200	984761700	29900	29900	29900	29900	0
74	20230714	192100	984761700	29900	29900	29900	29900	0
75	20230714	192000	984761700	29900	29900	29900	29900	0
76	20230714	191900	984761700	29900	29900	29900	29900	0
77	20230714	191800	984761700	29900	29900	29900	29900	0
78	20230714	191700	984761700	29900	29900	29900	29900	0
79	20230714	191600	984761700	29900	29900	29900	29900	0
80	20230714	191500	984761700	29900	29900	29900	29900	0
81	20230714	191400	984761700	29900	29900	29900	29900	0
82	20230714	191300	984761700	29900	29900	29900	29900	0
83	20230714	191200	984761700	29900	29900	29900	29900	0
84	20230714	191100	984761700	29900	29900	29900	29900	0
85	20230714	191000	984761700	29900	29900	29900	29900	0
86	20230714	190900	984761700	29900	29900	29900	29900	0
87	20230714	190800	984761700	29900	29900	29900	29900	0
88	20230714	190700	984761700	29900	29900	29900	29900	0
89	20230714	190600	984761700	29900	29900	29900	29900	0
90	20230714	190500	984761700	29900	29900	29900	29900	0
91	20230714	190400	984761700	29900	29900	29900	29900	0
92	20230714	190300	984761700	29900	29900	29900	29900	1615
93	20230714	190200	984761700	29900	29900	29900	29900	0
94	20230714	190100	984761700	29900	29900	29900	29900	0
95	20230714	190000	984761700	29900	29900	29900	29900	0
96	20230714	185900	984761700	29900	29900	29900	29900	0
97	20230714	185800	984761700	29900	29900	29900	29900	0
98	20230714	185700	984761700	29900	29900	29900	29900	0
99	20230714	185600	984761700	29900	29900	29900	29900	0
100	20230714	185500	984761700	29900	29900	29900	29900	0
101	20230714	185400	984761700	29900	29900	29900	29900	0
102	20230714	185300	984761700	29900	29900	29900	29900	0
103	20230714	185200	984761700	29900	29900	29900	29900	0
104	20230714	185100	984761700	29900	29900	29900	29900	0
105	20230714	185000	984761700	29900	29900	29900	29900	0
106	20230714	184900	984761700	29900	29900	29900	29900	0
107	20230714	184800	984761700	29900	29900	29900	29900	0
108	20230714	184700	984761700	29900	29900	29900	29900	0
109	20230714	184600	984761700	29900	29900	29900	29900	0
110	20230714	184500	984761700	29900	29900	29900	29900	0
111	20230714	184400	984761700	29900	29900	29900	29900	0
112	20230714	184300	984761700	29900	29900	29900	29900	0
113	20230714	184200	984761700	29900	29900	29900	29900	0
114	20230714	184100	984761700	29900	29900	29900	29900	0
115	20230714	184000	984761700	29900	29900	29900	29900	0
116	20230714	183900	984761700	29900	29900	29900	29900	0
117	20230714	183800	984761700	29900	29900	29900	29900	0
118	20230714	183700	984761700	29900	29900	29900	29900	0
119	20230714	183600	984761700	29900	29900	29900	29900	0
120	20230714	183500	984761700	29900	29900	29900	29900	0
121	20230714	183400	984761700	29900	29900	29900	29900	0
122	20230714	183300	984761700	29900	29900	29900	29900	1615
123	20230714	183200	984761700	29900	29900	29900	29900	0
124	20230714	183100	984761700	29900	29900	29900	29900	0
125	20230714	183000	984761700	29900	29900	29900	29900	0
126	20230714	182900	984761700	29900	29900	29900	29900	0
127	20230714	182800	984761700	29900	29900	29900	29900	0
128	20230714	182700	984761700	29900	29900	29900	29900	0
129	20230714	182600	984761700	29900	29900	29900	29900	0
130	20230714	182500	984761700	29900	29900	29900	29900	0
131	20230714	182400	984761700	29900	29900	29900	29900	0
132	20230714	182300	984761700	29900	29900	29900	29900	0
133	20230714	182200	984761700	29900	29900	29900	29900	0
134	20230714	182100	984761700	29900	29900	29900	29900	0
135	20230714	182000	984761700	29900	29900	29900	29900	0
136	20230714	181900	984761700	29900	29900	29900	29900	0
137	20230714	181800	984761700	29900	29900	29900	29900	0
138	20230714	181700	984761700	29900	29900	29900	29900	0
139	20230714	181600	984761700	29900	29900	29900	29900	0
140	20230714	181500	984761700	29900	29900	29900	29900	0
141	20230714	181400	984761700	29900	29900	29900	29900	0
142	20230714	181300	984761700	29900	29900	29900	29900	0
143	20230714	181200	984761700	29900	29900	29900	29900	0
144	20230714	181100	984761700	29900	29900	29900	29900	0
145	20230714	181000	984761700	29900	29900	29900	29900	0
146	20230714	180900	984761700	29900	29900	29900	29900	0
147	20230714	180800	984761700	29900	29900	29900	29900	0
148	20230714	180700	984761700	29900	29900	29900	29900	0
149	20230714	180600	984761700	29900	29900	29900	29900	0
150	20230714	180500	984761700	29900	29900	29900	29900	0
151	20230714	180400	984761700	29900	29900	29900	29900	0
152	20230714	180300	984761700	29900	29900	29900	29900	1615
153	20230714	180200	984761700	29900	29900	29900	29900	0
154	20230714	180100	984761700	29900	29900	29900	29900	0
155	20230714	180000	984761700	29900	29900	29900	29900	0
156	20230714	175900	984761700	29900	29900	29900	29900	0
157	20230714	175800	984761700	29900	29900	29900	29900	0
158	20230714	175700	984761700	29900	29900	29900	29900	0
159	20230714	175600	984761700	29900	29900	29900	29900	0
160	20230714	175500	984761700	29900	29900	29900	29900	0
161	20230714	175400	984761700	29900	29900	29900	29900	0
162	20230714	175300	984761700	29900	29900	29900	29900	0
163	20230714	175200	984761700	29900	29900	29900	29900	0
164	20230714	175100	984761700	29900	29900	29900	29900	0
165	20230714	175000	984761700	29900	29900	29900	29900	0
166	20230714	174900	984761700	29900	29900	29900	29900	0
167	20230714	174800	984761700	29900	29900	29900	29900	0
168	20230714	174700	984761700	29900	29900	29900	29900	0
169	20230714	174600	984761700	29900	29900	29900	29900	0
170	20230714	174500	984761700	29900	29900	29900	29900	0
171	20230714	174400	984761700	29900	29900	29900	29900	0
172	20230714	174300	984761700	29900	29900	29900	29900	0
173	20230714	174200	984761700	29900	29900	29900	29900	0
174	20230714	174100	984761700	29900	29900	29900	29900	0
175	20230714	174000	984761700	29900	29900	29900	29900	0
176	20230714	173900	984761700	29900	29900	29900	29900	0
177	20230714	173800	984761700	29900	29900	29900	29900	0
178	20230714	173700	984761700	29900	29900	29900	29900	0
179	20230714	173600	984761700	29900	29900	29900	29900	0
180	20230714	173500	984761700	29900	29900	29900	29900	0
181	20230714	173400	984761700	29900	29900	29900	29900	0
182	20230714	173300	984761700	29900	29900	29900	29900	1615
183	20230714	173200	984761700	29900	29900	29900	29900	0
184	20230714	173100	984761700	29900	29900	29900	29900	0
185	20230714	173000	984761700	29900	29900	29900	29900	0
186	20230714	172900	984761700	29900	29900	29900	29900	0
187	20230714	172800	984761700	29900	29900	29900	29900	0
188	20230714	172700	984761700	29900	29900	29900	29900	0
189	20230714	172600	984761700	29900	29900	29900	29900	0
190	20230714	172500	984761700	29900	29900	29900	29900	0
191	20230714	172400	984761700	29900	29900	29900	29900	0
192	20230714	172300	984761700	29900	29900	29900	29900	0
193	20230714	172200	984761700	29900	29900	29900	29900	0
194	20230714	172100	984761700	29900	29900	29900	29900	0
195	20230714	172000	984761700	29900	29900	29900	29900	0
196	20230714	171900	984761700	29900	29900	29900	29900	0
197	20230714	171800	984761700	29900	29900	29900	29900	0
198	20230714	171700	984761700	29900	29900	29900	29900	0
199	20230714	171600	984761700	29900	29900	29900	29900	0
200	20230714	171500	984761700	29900	29900	29900	29900	0
201	20230714	171400	984761700	29900	29900	29900	29900	0
202	20230714	171300	984761700	29900	29900	29900	29900	0
203	20230714	171200	984761700	29900	29900	29900	29900	0
204	20230714	171100	984761700	29900	29900	29900	29900	0
205	20230714	171000	984761700	29900	29900	29900	29900	0
206	20230714	170900	984761700	29900	29900	29900	29900	0
207	20230714	170800	984761700	29900	29900	29900	29900	0
208	20230714	170700	984761700	29900	29900	29900	29900	0
209	20230714	170600	984761700	29900	29900	29900	29900	0
210	20230714	170500	984761700	29900	29900	29900	29900	0
211	20230714	170400	984761700	29900	29900	29900	29900	0
212	20230714	170300	984761700	29900	29900	29900	29900	1615
213	20230714	170200	984761700	29900	29900	29900	29900	0
214	20230714	170100	984761700	29900	29900	29900	29900	0
215	20230714	170000	984761700	29900	29900	29900	29900	0
216	20230714	165900	984761700	29900	29900	29900	29900	0
217	20230714	165800	984761700	29900	29900	29900	29900	0
218	20230714	165700	984761700	29900	29900	29900	29900	0
219	20230714	165600	984761700	29900	29900	29900	29900	0
220	20230714	165500	984761700	29900	29900	29900	29900	0
221	20230714	165400	984761700	29900	29900	29900	29900	0
222	20230714	165300	984761700	29900	29900	29900	29900	0
223	20230714	165200	984761700	29900	29900	29900	29900	0
224	20230714	165100	984761700	29900	29900	29900	29900	0
225	20230714	165000	984761700	29900	29900	29900	29900	0
226	20230714	164900	984761700	29900	29900	29900	29900	0
227	20230714	164800	984761700	29900	29900	29900	29900	0
228	20230714	164700	984761700	29900	29900	29900	29900	0
229	20230714	164600	984761700	29900	29900	29900	29900	0
230	20230714	164500	984761700	29900	29900	29900	29900	0
231	20230714	164400	984761700	29900	29900	29900	29900	0
232	20230714	164300	984761700	29900	29900	29900	29900	0
233	20230714	164200	984761700	29900	29900	29900	29900	0
234	20230714	164100	984761700	29900	29900	29900	29900	0
235	20230714	164000	984761700	29900	29900	29900	29900	0
236	20230714	163900	984761700	29900	29900	29900	29900	0
237	20230714	163800	984761700	29900	29900	29900	29900	0
238	20230714	163700	984761700	29900	29900	29900	29900	0
239	20230714	163600	984761700	29900	29900	29900	29900	0
240	20230714	163500	984761700	29900	29900	29900	29900	0
241	20230714	163400	984761700	29900	29900	29900	29900	0
242	20230714	163300	984761700	29900	29900	29900	29900	1615
243	20230714	163200	984761700	29900	29900	29900	29900	0
244	20230714	163100	984761700	29900	29900	29900	29900	0
245	20230714	163000	984761700	29900	29900	29900	29900	0
246	20230714	162900	984761700	29900	29900	29900	29900	0
247	20230714	162800	984761700	29900	29900	29900	29900	0
248	20230714	162700	984761700	29900	29900	29900	29900	0
249	20230714	162600	984761700	29900	29900	29900	29900	0
250	20230714	162500	984761700	29900	29900	29900	29900	0
251	20230714	162400	984761700	29900	29900	29900	29900	0
252	20230714	162300	984761700	29900	29900	29900	29900	0
253	20230714	162200	984761700	29900	29900	29900	29900	0
254	20230714	162100	984761700	29900	29900	29900	29900	0
255	20230714	162000	984761700	29900	29900	29900	29900	0
256	20230714	161900	984761700	29900	29900	29900	29900	0
257	20230714	161800	984761700	29900	29900	29900	29900	0
258	20230714	161700	984761700	29900	29900	29900	29900	0
259	20230714	161600	984761700	29900	29900	29900	29900	0
260	20230714	161500	984761700	29900	29900	29900	29900	0
261	20230714	161400	984761700	29900	29900	29900	29900	0
262	20230714	161300	984761700	29900	29900	29900	29900	0
263	20230714	161200	984761700	29900	29900	29900	29900	0
264	20230714	161100	984761700	29900	29900	29900	29900	0
265	20230714	161000	984761700	29900	29900	29900	29900	0
266	20230714	160900	984761700	29900	29900	29900	29900	0
267	20230714	160800	984761700	29900	29900	29900	29900	0
268	20230714	160700	984761700	29900	29900	29900	29900	0
269	20230714	160600	984761700	29900	29900	29900	29900	0
270	20230714	160500	984761700	29900	29900	29900	29900	0
271	20230714	160400	984761700	29900	29900	29900	29900	0
272	20230714	160300	984761700	29900	29900	29900	29900	1615
273	20230714	160200	984761700	29900	29900	29900	29900	0
274	20230714	160100	984761700	29900	29900	29900	29900	0
275	20230714	160000	984761700	29900	29900	29900	29900	0
276	20230714	155900	984761700	29900	29900	29900	29900	0
277	20230714	155800	984761700	29900	29900	29900	29900	0
278	20230714	155700	984761700	29900	29900	29900	29900	0
279	20230714	155600	984761700	29900	29900	29900	29900	0
280	20230714	155500	984761700	29900	29900	29900	29900	0
281	20230714	155400	984761700	29900	29900	29900	29900	0
282	20230714	155300	984761700	29900	29900	29900	29900	0
283	20230714	155200	984761700	29900	29900	29900	29900	0
284	20230714	155100	984761700	29900	29900	29900	29900	0
285	20230714	155000	984761700	29900	29900	29900	29900	0
286	20230714	154900	984761700	29900	29900	29900	29900	0
287	20230714	154800	984761700	29900	29900	29900	29900	0
288	20230714	154700	984761700	29900	29900	29900	29900	0
289	20230714	154600	984761700	29900	29900	29900	29900	0
290	20230714	154500	984761700	29900	29900	29900	29900	0
291	20230714	154400	984761700	29900	29900	29900	29900	0
292	20230714	154300	984761700	29900	29900	29900	29900	0
293	20230714	154200	984761700	29900	29900	29900	29900	0
294	20230714	154100	984761700	29900	29900	29900	29900	0
295	20230714	154000	984761700	29900	29900	29900	29900	0
296	20230714	153900	984761700	29900	29900	29900	29900	0
297	20230714	153800	984761700	29900	29900	29900	29900	0
298	20230714	153700	984761700	29900	29900	29900	29900	0
299	20230714	153600	984761700	29900	29900	29900	29900	0
300	20230714	153500	984761700	29900	29900	29900	29900	0
301	20230714	153400	984761700	29900	29900	29900	29900	0
302	20230714	153300	984761700	29900	29900	29900	29900	1615
303	20230714	153200	984761700	29900	29900	29900	29900	0
304	20230714	153100	984761700	29900	29900	29900	29900	0
305	20230714	153000	984761700	29900	29900	29900	29900	1615
306	20230714	152900	936473200	29800	29800	29800	29800	0
307	20230714	152800	936473200	29800	29800	29800	29800	0
308	20230714	152700	936473200	29800	29800	29800	29800	0
309	20230714	152600	936473200	29800	29800	29800	29800	0
310	20230714	152500	936473200	29800	29800	29800	29800	0
311	20230714	152400	936473200	29800	29800	29800	29800	0
312	20230714	152300	936473200	29800	29800	29800	29800	0
313	20230714	152200	936473200	29800	29800	29800	29800	0
314	20230714	152100	936473200	29800	29800	29800	29800	0
315	20230714	152000	936473200	29800	29800	29800	29800	0
316	20230714	151900	936473200	29800	29600	29800	29600	49
317	20230714	151800	935021450	29600	29600	29600	29600	11
318	20230714	151700	934695850	29600	29700	29700	29600	90
319	20230714	151600	932026600	29700	29700	29700	29700	5
320	20230714	151500	931878100	29650	29700	29700	29650	9
321	20230714	151400	931611200	29650	29650	29650	29650	1
322	20230714	151300	931581550	29600	29600	29600	29600	2
323	20230714	151200	931522350	29700	29600	29700	29600	25
324	20230714	151100	930782250	29650	29650	29650	29600	240
325	20230714	151000	923668600	29650	29700	29700	29650	331
326	20230714	150900	913853050	29700	29700	29700	29700	0
327	20230714	150800	913853050	29700	29700	29700	29700	0
328	20230714	150700	913853050	29700	29700	29700	29700	27
329	20230714	150600	913051150	29650	29650	29650	29650	3
330	20230714	150500	912962200	29700	29700	29700	29700	7
331	20230714	150400	912754300	29650	29650	29650	29650	1
332	20230714	150300	912724650	29650	29700	29700	29650	78
333	20230714	150200	910408150	29700	29650	29700	29650	33
334	20230714	150100	909429600	29650	29650	29650	29650	0
335	20230714	150000	909429600	29650	29650	29650	29650	5
336	20230714	145900	909281350	29650	29650	29750	29650	109
337	20230714	145800	906040450	29650	29750	29750	29650	2
338	20230714	145700	905981050	29600	29650	29650	29600	95
339	20230714	145600	903164600	29600	29650	29700	29600	200
340	20230714	145500	897240850	29700	29700	29700	29700	165
341	20230714	145400	892340350	29700	29750	29750	29700	22
342	20230714	145300	891685950	29700	29750	29750	29700	6
343	20230714	145200	891507500	29700	29700	29700	29700	3
344	20230714	145100	891418400	29700	29700	29700	29700	0
345	20230714	145000	891418400	29700	29700	29700	29700	2
346	20230714	144900	891359000	29700	29800	29850	29700	141
347	20230714	144800	887155800	29850	29850	29850	29850	0
348	20230714	144700	887155800	29850	29850	29850	29850	85
349	20230714	144600	884618550	29850	29850	29850	29850	1
350	20230714	144500	884588700	29850	29850	29850	29850	4
351	20230714	144400	884469300	29850	29750	29850	29600	153
352	20230714	144300	879922200	29700	29700	29700	29700	30
353	20230714	144200	879031200	29700	29700	29700	29700	73
354	20230714	144100	876863100	29700	29700	29700	29700	129
355	20230714	144000	873031800	29700	29700	29700	29700	0
356	20230714	143900	873031800	29700	29700	29700	29700	2
357	20230714	143800	872972400	29700	29700	29700	29700	0
358	20230714	143700	872972400	29700	29700	29700	29700	177
359	20230714	143600	867715500	29700	29750	29750	29700	58
360	20230714	143500	865992400	29750	29750	29750	29750	0
361	20230714	143400	865992400	29750	29750	29750	29750	0
362	20230714	143300	865992400	29750	29750	29750	29750	1
363	20230714	143200	865962650	29750	29850	29850	29750	411
364	20230714	143100	853722000	29850	29850	29850	29850	83
365	20230714	143000	851244450	29850	29900	29900	29850	21
366	20230714	142900	850617350	29900	29900	29900	29900	150
367	20230714	142800	846132350	29900	29850	29900	29850	323
368	20230714	142700	836490650	29850	29850	29850	29850	2
369	20230714	142600	836430950	29900	29900	29900	29900	11
370	20230714	142500	836102050	29850	29850	29850	29850	0
371	20230714	142400	836102050	29850	29850	29850	29850	1
372	20230714	142300	836072200	29850	29850	29850	29850	0
373	20230714	142200	836072200	29850	29900	29900	29800	436
374	20230714	142100	823046350	29900	29900	29900	29850	334
375	20230714	142000	813069750	29900	29900	29900	29850	14
376	20230714	141900	812651250	29850	29850	29900	29850	10
377	20230714	141800	812352700	29900	29950	29950	29900	10
378	20230714	141700	812053550	29900	29950	29950	29900	162
379	20230714	141600	807206600	29850	29700	30000	29700	565
380	20230714	141500	790303200	29700	29800	29850	29700	267
381	20230714	141400	782341800	29700	29750	29850	29600	516
382	20230714	141300	766948600	29600	29700	29750	29600	253
383	20230714	141200	759425200	29650	29650	29650	29650	1084
384	20230714	141100	727284600	29650	29650	29650	29650	0
385	20230714	141000	727284600	29650	29650	29650	29650	0
386	20230714	140900	727284600	29650	29650	29650	29650	6
387	20230714	140800	727106700	29650	29600	29650	29600	52
388	20230714	140700	725565450	29600	29600	29600	29600	113
389	20230714	140600	722220650	29600	29700	29700	29600	107
390	20230714	140500	719045650	29700	29700	29700	29700	10
391	20230714	140400	718748650	29550	29550	29550	29550	0
392	20230714	140300	718748650	29550	29550	29550	29550	16
393	20230714	140200	718275850	29500	29550	29550	29500	443
394	20230714	140100	705186300	29550	29550	29550	29550	0
395	20230714	140000	705186300	29550	29700	29700	29500	238
396	20230714	135900	698148200	29700	29700	29700	29700	0
397	20230714	135800	698148200	29700	29700	29700	29700	1
398	20230714	135700	698118500	29700	29700	29700	29700	5
399	20230714	135600	697970000	29650	29650	29650	29650	0
400	20230714	135500	697970000	29650	29650	29650	29650	28
401	20230714	135400	697139800	29650	29650	29650	29600	183
402	20230714	135300	691716100	29650	29700	29700	29650	59
403	20230714	135200	689964050	29800	29800	29800	29800	0
404	20230714	135100	689964050	29800	29800	29800	29800	1
405	20230714	135000	689934250	29750	29750	29750	29750	2
406	20230714	134900	689874750	29700	29700	29800	29700	22
407	20230714	134800	689219350	29800	29750	29800	29700	115
408	20230714	134700	685796900	29750	29800	29800	29750	24
409	20230714	134600	685081800	29800	29850	29850	29800	102
410	20230714	134500	682037850	29850	29800	29850	29800	34
411	20230714	134400	681023000	29800	29850	29900	29650	783
412	20230714	134300	657659350	29800	29800	29800	29800	438
413	20230714	134200	644606950	29800	29800	29800	29800	53
414	20230714	134100	643027550	29750	29750	29750	29750	10
415	20230714	134000	642730050	29950	29700	29950	29650	442
416	20230714	133900	629565550	29700	29700	29700	29700	6
417	20230714	133800	629387350	29700	29700	29750	29700	128
418	20230714	133700	625585400	29700	29700	29700	29700	1
419	20230714	133600	625555700	29700	29700	29700	29700	45
420	20230714	133500	624219200	29650	29600	29650	29600	163
421	20230714	133400	619391500	29550	29550	29550	29550	13
422	20230714	133300	619007350	29500	29550	29550	29500	13
423	20230714	133200	618623350	29550	29550	29550	29550	18
424	20230714	133100	618091450	29550	29550	29550	29550	0
425	20230714	133000	618091450	29550	29550	29550	29550	10
426	20230714	132900	617795950	29550	29550	29550	29550	0
427	20230714	132800	617795950	29550	29550	29550	29550	0
428	20230714	132700	617795950	29550	29550	29550	29550	3
429	20230714	132600	617707300	29550	29550	29550	29550	20
430	20230714	132500	617116300	29600	29600	29600	29600	3
431	20230714	132400	617027500	29600	29550	29600	29550	3
432	20230714	132300	616938800	29550	29550	29550	29550	10
433	20230714	132200	616643300	29550	29550	29550	29550	21
434	20230714	132100	616022750	29550	29550	29550	29550	20
435	20230714	132000	615431750	29550	29550	29550	29550	19
436	20230714	131900	614870300	29550	29550	29550	29550	17
437	20230714	131800	614367950	29550	29550	29550	29550	0
438	20230714	131700	614367950	29550	29550	29550	29550	0
439	20230714	131600	614367950	29550	29550	29550	29550	0
440	20230714	131500	614367950	29550	29550	29550	29550	1
441	20230714	131400	614338400	29550	29550	29550	29550	10
442	20230714	131300	614042900	29550	29550	29550	29550	0
443	20230714	131200	614042900	29550	29550	29550	29550	0
444	20230714	131100	614042900	29550	29550	29550	29550	42
445	20230714	131000	612801800	29550	29600	29600	29550	3
446	20230714	130900	612713100	29600	29550	29600	29550	8
447	20230714	130800	612476650	29550	29550	29550	29550	8
448	20230714	130700	612240250	29400	29400	29400	29400	0
449	20230714	130600	612240250	29400	29400	29400	29400	0
450	20230714	130500	612240250	29400	29400	29400	29400	0
451	20230714	130400	612240250	29400	29400	29400	29400	0
452	20230714	130300	612240250	29400	29400	29400	29400	0
453	20230714	130200	612240250	29400	29400	29400	29400	60
454	20230714	130100	610476250	29450	29450	29450	29450	534
455	20230714	130000	594749950	29400	29450	29450	29400	199
456	20230714	125900	588890150	29350	29350	29350	29350	0
457	20230714	125800	588890150	29350	29350	29350	29350	0
458	20230714	125700	588890150	29350	29450	29450	29350	432
459	20230714	125600	576170600	29400	29400	29400	29400	185
460	20230714	125500	570731600	29400	29400	29450	29400	77
461	20230714	125400	568467600	29400	29400	29400	29400	0
462	20230714	125300	568467600	29400	29400	29400	29400	0
463	20230714	125200	568467600	29400	29400	29400	29400	1
464	20230714	125100	568438200	29400	29450	29450	29400	16
465	20230714	125000	567967750	29450	29450	29450	29450	0
466	20230714	124900	567967750	29450	29450	29450	29400	321
467	20230714	124800	558514550	29450	29450	29450	29450	0
468	20230714	124700	558514550	29450	29450	29450	29450	0
469	20230714	124600	558514550	29450	29450	29450	29450	1
470	20230714	124500	558485100	29450	29450	29450	29450	0
471	20230714	124400	558485100	29450	29450	29450	29450	6
472	20230714	124300	558308400	29550	29550	29550	29550	1
473	20230714	124200	558278850	29500	29500	29500	29500	0
474	20230714	124100	558278850	29500	29500	29500	29500	0
475	20230714	124000	558278850	29500	29500	29500	29500	0
476	20230714	123900	558278850	29500	29500	29500	29500	0
477	20230714	123800	558278850	29500	29500	29500	29500	0
478	20230714	123700	558278850	29500	29500	29500	29500	1
479	20230714	123600	558249350	29500	29500	29500	29500	0
480	20230714	123500	558249350	29500	29500	29500	29500	100
481	20230714	123400	555299350	29400	29400	29400	29400	0
482	20230714	123300	555299350	29400	29400	29400	29400	3
483	20230714	123200	555211150	29400	29400	29400	29400	30
484	20230714	123100	554329150	29400	29400	29400	29400	24
485	20230714	123000	553623550	29400	29400	29400	29400	8
486	20230714	122900	553388350	29450	29450	29450	29450	105
487	20230714	122800	550296100	29450	29450	29450	29450	0
488	20230714	122700	550296100	29450	29450	29450	29450	2
489	20230714	122600	550237200	29500	29500	29500	29500	0
490	20230714	122500	550237200	29500	29450	29500	29450	5
491	20230714	122400	550089850	29450	29400	29450	29400	4
492	20230714	122300	549972100	29400	29400	29400	29400	0
493	20230714	122200	549972100	29400	29400	29400	29400	2
494	20230714	122100	549913300	29450	29400	29450	29400	2
495	20230714	122000	549854450	29400	29450	29450	29400	3
496	20230714	121900	549766150	29450	29400	29450	29400	3
497	20230714	121800	549677900	29400	29400	29400	29400	1
498	20230714	121700	549648500	29400	29400	29400	29400	11
499	20230714	121600	549325100	29400	29450	29450	29400	3
500	20230714	121500	549236800	29450	29450	29450	29450	1
501	20230714	121400	549207350	29500	29500	29500	29500	0
502	20230714	121300	549207350	29500	29500	29500	29500	3
503	20230714	121200	549118850	29400	29400	29400	29400	0
504	20230714	121100	549118850	29400	29400	29400	29400	272
505	20230714	121000	541122050	29400	29400	29400	29400	0
506	20230714	120900	541122050	29400	29400	29400	29400	2
507	20230714	120800	541063250	29400	29400	29400	29400	2
508	20230714	120700	541004450	29400	29400	29500	29400	5
509	20230714	120600	540857250	29400	29400	29400	29400	2
510	20230714	120500	540798450	29400	29400	29400	29400	4
511	20230714	120400	540680850	29400	29400	29400	29400	2
512	20230714	120300	540622050	29400	29400	29400	29400	5
513	20230714	120200	540475050	29400	29400	29400	29400	0
514	20230714	120100	540475050	29400	29450	29450	29400	226
515	20230714	120000	533823600	29400	29400	29400	29400	3
516	20230714	115900	533735400	29400	29400	29400	29400	0
517	20230714	115800	533735400	29400	29400	29400	29400	6
518	20230714	115700	533559000	29400	29400	29400	29400	10
519	20230714	115600	533265000	29400	29450	29450	29400	35
520	20230714	115500	532235600	29400	29400	29400	29400	25
521	20230714	115400	531500600	29450	29400	29450	29400	7
522	20230714	115300	531294700	29400	29450	29450	29400	128
523	20230714	115200	527531450	29450	29400	29450	29400	12
524	20230714	115100	527178500	29400	29400	29400	29400	0
525	20230714	115000	527178500	29400	29400	29450	29400	338
526	20230714	114900	517226300	29450	29450	29450	29450	0
527	20230714	114800	517226300	29450	29450	29450	29450	60
528	20230714	114700	515459300	29500	29500	29500	29500	11
529	20230714	114600	515134800	29500	29500	29500	29500	0
530	20230714	114500	515134800	29500	29500	29500	29500	0
531	20230714	114400	515134800	29500	29500	29500	29500	1
532	20230714	114300	515105300	29550	29550	29550	29550	1
533	20230714	114200	515075750	29550	29550	29550	29550	10
534	20230714	114100	514780250	29550	29450	29550	29450	69
535	20230714	114000	512742800	29400	29400	29400	29400	0
536	20230714	113900	512742800	29400	29400	29400	29400	9
537	20230714	113800	512478200	29400	29400	29400	29400	5
538	20230714	113700	512331200	29400	29400	29400	29400	0
539	20230714	113600	512331200	29400	29400	29400	29400	0
540	20230714	113500	512331200	29400	29400	29400	29400	6
541	20230714	113400	512154800	29400	29350	29400	29350	9
542	20230714	113300	511890600	29400	29400	29400	29400	0
543	20230714	113200	511890600	29400	29400	29400	29400	18
544	20230714	113100	511361400	29400	29500	29500	29400	101
545	20230714	113000	508382000	29400	29400	29400	29400	5
546	20230714	112900	508235000	29400	29400	29400	29400	70
547	20230714	112800	506177000	29400	29400	29400	29400	0
548	20230714	112700	506177000	29400	29400	29400	29400	2
549	20230714	112600	506118200	29400	29400	29400	29400	20
550	20230714	112500	505530200	29450	29450	29450	29450	1
551	20230714	112400	505500750	29400	29400	29400	29400	0
552	20230714	112300	505500750	29400	29400	29400	29400	0
553	20230714	112200	505500750	29400	29450	29450	29400	2
554	20230714	112100	505441900	29400	29400	29400	29400	0
555	20230714	112000	505441900	29400	29400	29400	29400	0
556	20230714	111900	505441900	29400	29400	29400	29400	1
557	20230714	111800	505412500	29400	29400	29400	29400	21
558	20230714	111700	504795100	29400	29400	29400	29400	18
559	20230714	111600	504265900	29400	29450	29450	29400	8
560	20230714	111500	504030650	29400	29400	29400	29400	1
561	20230714	111400	504001250	29400	29400	29400	29400	0
562	20230714	111300	504001250	29400	29400	29400	29400	2
563	20230714	111200	503942450	29400	29400	29500	29400	47
564	20230714	111100	502557250	29400	29400	29400	29400	14
565	20230714	111000	502145650	29400	29400	29400	29400	66
566	20230714	110900	500205250	29450	29450	29450	29450	13
567	20230714	110800	499822400	29400	29400	29400	29400	0
568	20230714	110700	499822400	29400	29400	29400	29400	0
569	20230714	110600	499822400	29400	29500	29500	29400	11
570	20230714	110500	499498000	29500	29500	29500	29500	0
571	20230714	110400	499498000	29500	29500	29500	29500	0
572	20230714	110300	499498000	29500	29500	29500	29500	0
573	20230714	110200	499498000	29500	29500	29500	29500	1
574	20230714	110100	499468500	29500	29500	29500	29500	0
575	20230714	110000	499468500	29500	29500	29500	29500	5
576	20230714	105900	499321000	29400	29400	29400	29400	3
577	20230714	105800	499232800	29500	29500	29500	29500	3
578	20230714	105700	499144300	29400	29400	29400	29400	0
579	20230714	105600	499144300	29400	29400	29400	29400	8
580	20230714	105500	498909100	29400	29300	29400	29300	51
581	20230714	105400	497410700	29300	29350	29350	29300	69
582	20230714	105300	495386500	29350	29350	29350	29350	0
583	20230714	105200	495386500	29350	29350	29350	29350	21
584	20230714	105100	494770150	29350	29350	29350	29350	86
585	20230714	105000	492246050	29350	29350	29350	29350	10
586	20230714	104900	491952550	29350	29350	29350	29350	0
587	20230714	104800	491952550	29350	29350	29350	29350	51
588	20230714	104700	490455700	29350	29350	29350	29350	0
589	20230714	104600	490455700	29350	29350	29350	29350	14
590	20230714	104500	490044800	29350	29350	29350	29350	0
591	20230714	104400	490044800	29350	29350	29350	29350	0
592	20230714	104300	490044800	29350	29350	29350	29350	1
593	20230714	104200	490015450	29300	29300	29300	29300	0
594	20230714	104100	490015450	29300	29300	29300	29300	0
595	20230714	104000	490015450	29300	29300	29300	29300	0
596	20230714	103900	490015450	29300	29300	29350	29300	20
597	20230714	103800	489428700	29300	29300	29300	29300	0
598	20230714	103700	489428700	29300	29300	29300	29300	22
599	20230714	103600	488784100	29300	29300	29300	29300	96
600	20230714	103500	485971300	29300	29300	29300	29300	2
601	20230714	103400	485912700	29300	29300	29300	29300	1
602	20230714	103300	485883400	29250	29250	29250	29250	0
603	20230714	103200	485883400	29250	29250	29250	29250	6
604	20230714	103100	485707900	29250	29250	29250	29250	0
605	20230714	103000	485707900	29250	29250	29250	29250	1
606	20230714	102900	485678650	29250	29300	29300	29250	39
607	20230714	102800	484537850	29250	29250	29250	29250	57
608	20230714	102700	482870600	29250	29250	29250	29250	132
609	20230714	102600	479009600	29250	29250	29250	29250	0
610	20230714	102500	479009600	29250	29250	29250	29250	2
611	20230714	102400	478951100	29250	29250	29250	29250	69
612	20230714	102300	476932850	29250	29250	29300	29250	116
613	20230714	102200	473538800	29300	29300	29300	29300	106
614	20230714	102100	470433000	29300	29300	29300	29300	0
615	20230714	102000	470433000	29300	29300	29300	29300	1
616	20230714	101900	470403700	29300	29300	29300	29300	1
617	20230714	101800	470374400	29250	29250	29250	29250	54
618	20230714	101700	468794900	29250	29300	29350	29250	757
619	20230714	101600	446629600	29300	29400	29400	29300	432
620	20230714	101500	433942600	29400	29400	29400	29400	31
621	20230714	101400	433031200	29400	29400	29400	29400	25
622	20230714	101300	432296200	29400	29400	29400	29400	0
623	20230714	101200	432296200	29400	29400	29500	29400	38
624	20230714	101100	431178800	29400	29350	29400	29350	3
625	20230714	101000	431090700	29350	29350	29500	29350	57
626	20230714	100900	429413250	29350	29400	29400	29350	98
627	20230714	100800	426533700	29400	29500	29500	29400	26
628	20230714	100700	425766900	29400	29400	29400	29400	0
629	20230714	100600	425766900	29400	29400	29400	29400	0
630	20230714	100500	425766900	29400	29400	29400	29400	3
631	20230714	100400	425678700	29400	29400	29400	29400	0
632	20230714	100300	425678700	29400	29400	29400	29350	25
633	20230714	100200	424944400	29450	29400	29450	29400	28
634	20230714	100100	424121150	29350	29400	29500	29350	110
635	20230714	100000	420890950	29400	29450	29450	29400	290
636	20230714	095900	412357700	29450	29550	29550	29450	43
637	20230714	095800	411089650	29600	29600	29600	29600	0
638	20230714	095700	411089650	29600	29600	29600	29600	0
639	20230714	095600	411089650	29600	29600	29600	29600	3
640	20230714	095500	411000850	29600	29600	29600	29600	0
641	20230714	095400	411000850	29600	29600	29600	29600	0
642	20230714	095300	411000850	29600	29600	29600	29600	0
643	20230714	095200	411000850	29600	29600	29600	29600	1
644	20230714	095100	410971250	29600	29600	29600	29600	0
645	20230714	095000	410971250	29600	29600	29600	29600	0
646	20230714	094900	410971250	29600	29600	29600	29600	0
647	20230714	094800	410971250	29600	29600	29600	29600	100
648	20230714	094700	408011250	29450	29450	29450	29450	10
649	20230714	094600	407716750	29500	29500	29500	29500	7
650	20230714	094500	407510250	29500	29400	29500	29400	16
651	20230714	094400	407039050	29400	29350	29400	29350	62
652	20230714	094300	405218950	29300	29300	29300	29300	85
653	20230714	094200	402728450	29300	29400	29450	29300	1998
654	20230714	094100	344047550	29400	29500	29500	29400	965
655	20230714	094000	315598500	29500	29550	29550	29500	37
656	20230714	093900	314506650	29550	29550	29550	29500	96
657	20230714	093800	311674100	29600	29650	29650	29550	1425
658	20230714	093700	269508200	29650	29700	29700	29600	373
659	20230714	093600	258444450	29700	29700	29700	29700	0
660	20230714	093500	258444450	29700	29750	29750	29700	55
661	20230714	093400	256808450	29700	29700	29700	29700	15
662	20230714	093300	256362950	29700	29700	29700	29700	8
663	20230714	093200	256125350	29650	29650	29650	29600	363
664	20230714	093100	245363400	29700	29650	29700	29650	11
665	20230714	093000	245036750	29650	29800	29800	29650	785
666	20230714	092900	221696900	29800	29750	29800	29750	16
667	20230714	092800	221220400	29750	29800	29800	29750	118
668	20230714	092700	217704150	29850	29850	29850	29850	0
669	20230714	092600	217704150	29850	29850	29850	29850	0
670	20230714	092500	217704150	29850	29850	29850	29850	5
671	20230714	092400	217554900	29800	29750	29850	29750	14
672	20230714	092300	217138050	29750	29750	29750	29750	0
673	20230714	092200	217138050	29750	29750	29800	29750	210
674	20230714	092100	210889550	29800	29900	29900	29750	932
675	20230714	092000	183097250	29900	30000	30000	29900	601
676	20230714	091900	165069950	30000	30000	30100	30000	175
677	20230714	091800	159818600	29900	29900	29900	29900	20
678	20230714	091700	159220600	29900	29950	29950	29900	31
679	20230714	091600	158292200	29950	29950	29950	29950	54
680	20230714	091500	156674900	29950	29950	29950	29950	1
681	20230714	091400	156644950	29950	29950	29950	29950	137
682	20230714	091300	152541800	30000	30000	30000	30000	22
683	20230714	091200	151881800	30000	30000	30000	30000	89
684	20230714	091100	149211800	29950	30150	30150	29950	458
685	20230714	091000	135475400	30000	30100	30150	30000	1291
686	20230714	090900	96653200	30100	30200	30200	30100	31
687	20230714	090800	95717500	30200	30150	30300	30150	356
688	20230714	090700	84978050	30150	30200	30200	30050	454
689	20230714	090600	71279650	30150	30300	30400	30150	319
690	20230714	090500	61627750	30300	30150	30300	30150	529
691	20230714	090400	45609400	30250	30100	30250	30050	735
692	20230714	090300	23465700	30050	29850	30050	29850	139
693	20230714	090200	19303850	29800	29850	29900	29800	259
694	20230714	090100	11569250	29850	29900	29900	29850	103
695	20230714	090000	8491650	29950	29900	29950	29900	284