KissMeData/248170/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	202900	1263331650	29300	29300	29300	29300	1477
3	20230710	202800	1263331650	29300	29300	29300	29300	0
4	20230710	202700	1263331650	29300	29300	29300	29300	0
5	20230710	202600	1263331650	29300	29300	29300	29300	0
6	20230710	202500	1263331650	29300	29300	29300	29300	0
7	20230710	202400	1263331650	29300	29300	29300	29300	0
8	20230710	202300	1263331650	29300	29300	29300	29300	0
9	20230710	202200	1263331650	29300	29300	29300	29300	0
10	20230710	202100	1263331650	29300	29300	29300	29300	0
11	20230710	202000	1263331650	29300	29300	29300	29300	0
12	20230710	201900	1263331650	29300	29300	29300	29300	0
13	20230710	201800	1263331650	29300	29300	29300	29300	0
14	20230710	201700	1263331650	29300	29300	29300	29300	0
15	20230710	201600	1263331650	29300	29300	29300	29300	0
16	20230710	201500	1263331650	29300	29300	29300	29300	0
17	20230710	201400	1263331650	29300	29300	29300	29300	0
18	20230710	201300	1263331650	29300	29300	29300	29300	0
19	20230710	201200	1263331650	29300	29300	29300	29300	0
20	20230710	201100	1263331650	29300	29300	29300	29300	0
21	20230710	201000	1263331650	29300	29300	29300	29300	0
22	20230710	200900	1263331650	29300	29300	29300	29300	0
23	20230710	200800	1263331650	29300	29300	29300	29300	0
24	20230710	200700	1263331650	29300	29300	29300	29300	0
25	20230710	200600	1263331650	29300	29300	29300	29300	0
26	20230710	200500	1263331650	29300	29300	29300	29300	0
27	20230710	200400	1263331650	29300	29300	29300	29300	0
28	20230710	200300	1263331650	29300	29300	29300	29300	0
29	20230710	200200	1263331650	29300	29300	29300	29300	0
30	20230710	200100	1263331650	29300	29300	29300	29300	0
31	20230710	200000	1263331650	29300	29300	29300	29300	0
32	20230710	195900	1263331650	29300	29300	29300	29300	1477
33	20230710	195800	1263331650	29300	29300	29300	29300	0
34	20230710	195700	1263331650	29300	29300	29300	29300	0
35	20230710	195600	1263331650	29300	29300	29300	29300	0
36	20230710	195500	1263331650	29300	29300	29300	29300	0
37	20230710	195400	1263331650	29300	29300	29300	29300	0
38	20230710	195300	1263331650	29300	29300	29300	29300	0
39	20230710	195200	1263331650	29300	29300	29300	29300	0
40	20230710	195100	1263331650	29300	29300	29300	29300	0
41	20230710	195000	1263331650	29300	29300	29300	29300	0
42	20230710	194900	1263331650	29300	29300	29300	29300	0
43	20230710	194800	1263331650	29300	29300	29300	29300	0
44	20230710	194700	1263331650	29300	29300	29300	29300	0
45	20230710	194600	1263331650	29300	29300	29300	29300	0
46	20230710	194500	1263331650	29300	29300	29300	29300	0
47	20230710	194400	1263331650	29300	29300	29300	29300	0
48	20230710	194300	1263331650	29300	29300	29300	29300	0
49	20230710	194200	1263331650	29300	29300	29300	29300	0
50	20230710	194100	1263331650	29300	29300	29300	29300	0
51	20230710	194000	1263331650	29300	29300	29300	29300	0
52	20230710	193900	1263331650	29300	29300	29300	29300	0
53	20230710	193800	1263331650	29300	29300	29300	29300	0
54	20230710	193700	1263331650	29300	29300	29300	29300	0
55	20230710	193600	1263331650	29300	29300	29300	29300	0
56	20230710	193500	1263331650	29300	29300	29300	29300	0
57	20230710	193400	1263331650	29300	29300	29300	29300	0
58	20230710	193300	1263331650	29300	29300	29300	29300	0
59	20230710	193200	1263331650	29300	29300	29300	29300	0
60	20230710	193100	1263331650	29300	29300	29300	29300	0
61	20230710	193000	1263331650	29300	29300	29300	29300	0
62	20230710	192900	1263331650	29300	29300	29300	29300	1477
63	20230710	192800	1263331650	29300	29300	29300	29300	0
64	20230710	192700	1263331650	29300	29300	29300	29300	0
65	20230710	192600	1263331650	29300	29300	29300	29300	0
66	20230710	192500	1263331650	29300	29300	29300	29300	0
67	20230710	192400	1263331650	29300	29300	29300	29300	0
68	20230710	192300	1263331650	29300	29300	29300	29300	0
69	20230710	192200	1263331650	29300	29300	29300	29300	0
70	20230710	192100	1263331650	29300	29300	29300	29300	0
71	20230710	192000	1263331650	29300	29300	29300	29300	0
72	20230710	191900	1263331650	29300	29300	29300	29300	0
73	20230710	191800	1263331650	29300	29300	29300	29300	0
74	20230710	191700	1263331650	29300	29300	29300	29300	0
75	20230710	191600	1263331650	29300	29300	29300	29300	0
76	20230710	191500	1263331650	29300	29300	29300	29300	0
77	20230710	191400	1263331650	29300	29300	29300	29300	0
78	20230710	191300	1263331650	29300	29300	29300	29300	0
79	20230710	191200	1263331650	29300	29300	29300	29300	0
80	20230710	191100	1263331650	29300	29300	29300	29300	0
81	20230710	191000	1263331650	29300	29300	29300	29300	0
82	20230710	190900	1263331650	29300	29300	29300	29300	0
83	20230710	190800	1263331650	29300	29300	29300	29300	0
84	20230710	190700	1263331650	29300	29300	29300	29300	0
85	20230710	190600	1263331650	29300	29300	29300	29300	0
86	20230710	190500	1263331650	29300	29300	29300	29300	0
87	20230710	190400	1263331650	29300	29300	29300	29300	0
88	20230710	190300	1263331650	29300	29300	29300	29300	0
89	20230710	190200	1263331650	29300	29300	29300	29300	0
90	20230710	190100	1263331650	29300	29300	29300	29300	0
91	20230710	190000	1263331650	29300	29300	29300	29300	0
92	20230710	185900	1263331650	29300	29300	29300	29300	1477
93	20230710	185800	1263331650	29300	29300	29300	29300	0
94	20230710	185700	1263331650	29300	29300	29300	29300	0
95	20230710	185600	1263331650	29300	29300	29300	29300	0
96	20230710	185500	1263331650	29300	29300	29300	29300	0
97	20230710	185400	1263331650	29300	29300	29300	29300	0
98	20230710	185300	1263331650	29300	29300	29300	29300	0
99	20230710	185200	1263331650	29300	29300	29300	29300	0
100	20230710	185100	1263331650	29300	29300	29300	29300	0
101	20230710	185000	1263331650	29300	29300	29300	29300	0
102	20230710	184900	1263331650	29300	29300	29300	29300	0
103	20230710	184800	1263331650	29300	29300	29300	29300	0
104	20230710	184700	1263331650	29300	29300	29300	29300	0
105	20230710	184600	1263331650	29300	29300	29300	29300	0
106	20230710	184500	1263331650	29300	29300	29300	29300	0
107	20230710	184400	1263331650	29300	29300	29300	29300	0
108	20230710	184300	1263331650	29300	29300	29300	29300	0
109	20230710	184200	1263331650	29300	29300	29300	29300	0
110	20230710	184100	1263331650	29300	29300	29300	29300	0
111	20230710	184000	1263331650	29300	29300	29300	29300	0
112	20230710	183900	1263331650	29300	29300	29300	29300	0
113	20230710	183800	1263331650	29300	29300	29300	29300	0
114	20230710	183700	1263331650	29300	29300	29300	29300	0
115	20230710	183600	1263331650	29300	29300	29300	29300	0
116	20230710	183500	1263331650	29300	29300	29300	29300	0
117	20230710	183400	1263331650	29300	29300	29300	29300	0
118	20230710	183300	1263331650	29300	29300	29300	29300	0
119	20230710	183200	1263331650	29300	29300	29300	29300	0
120	20230710	183100	1263331650	29300	29300	29300	29300	0
121	20230710	183000	1263331650	29300	29300	29300	29300	0
122	20230710	182900	1263331650	29300	29300	29300	29300	1477
123	20230710	182800	1263331650	29300	29300	29300	29300	0
124	20230710	182700	1263331650	29300	29300	29300	29300	0
125	20230710	182600	1263331650	29300	29300	29300	29300	0
126	20230710	182500	1263331650	29300	29300	29300	29300	0
127	20230710	182400	1263331650	29300	29300	29300	29300	0
128	20230710	182300	1263331650	29300	29300	29300	29300	0
129	20230710	182200	1263331650	29300	29300	29300	29300	0
130	20230710	182100	1263331650	29300	29300	29300	29300	0
131	20230710	182000	1263331650	29300	29300	29300	29300	0
132	20230710	181900	1263331650	29300	29300	29300	29300	0
133	20230710	181800	1263331650	29300	29300	29300	29300	0
134	20230710	181700	1263331650	29300	29300	29300	29300	0
135	20230710	181600	1263331650	29300	29300	29300	29300	0
136	20230710	181500	1263331650	29300	29300	29300	29300	0
137	20230710	181400	1263331650	29300	29300	29300	29300	0
138	20230710	181300	1263331650	29300	29300	29300	29300	0
139	20230710	181200	1263331650	29300	29300	29300	29300	0
140	20230710	181100	1263331650	29300	29300	29300	29300	0
141	20230710	181000	1263331650	29300	29300	29300	29300	0
142	20230710	180900	1263331650	29300	29300	29300	29300	0
143	20230710	180800	1263331650	29300	29300	29300	29300	0
144	20230710	180700	1263331650	29300	29300	29300	29300	0
145	20230710	180600	1263331650	29300	29300	29300	29300	0
146	20230710	180500	1263331650	29300	29300	29300	29300	0
147	20230710	180400	1263331650	29300	29300	29300	29300	0
148	20230710	180300	1263331650	29300	29300	29300	29300	0
149	20230710	180200	1263331650	29300	29300	29300	29300	0
150	20230710	180100	1263331650	29300	29300	29300	29300	0
151	20230710	180000	1263331650	29300	29300	29300	29300	0
152	20230710	175900	1263331650	29300	29300	29300	29300	1477
153	20230710	175800	1263331650	29300	29300	29300	29300	0
154	20230710	175700	1263331650	29300	29300	29300	29300	0
155	20230710	175600	1263331650	29300	29300	29300	29300	0
156	20230710	175500	1263331650	29300	29300	29300	29300	0
157	20230710	175400	1263331650	29300	29300	29300	29300	0
158	20230710	175300	1263331650	29300	29300	29300	29300	0
159	20230710	175200	1263331650	29300	29300	29300	29300	0
160	20230710	175100	1263331650	29300	29300	29300	29300	0
161	20230710	175000	1263331650	29300	29300	29300	29300	0
162	20230710	174900	1263331650	29300	29300	29300	29300	0
163	20230710	174800	1263331650	29300	29300	29300	29300	0
164	20230710	174700	1263331650	29300	29300	29300	29300	0
165	20230710	174600	1263331650	29300	29300	29300	29300	0
166	20230710	174500	1263331650	29300	29300	29300	29300	0
167	20230710	174400	1263331650	29300	29300	29300	29300	0
168	20230710	174300	1263331650	29300	29300	29300	29300	0
169	20230710	174200	1263331650	29300	29300	29300	29300	0
170	20230710	174100	1263331650	29300	29300	29300	29300	0
171	20230710	174000	1263331650	29300	29300	29300	29300	0
172	20230710	173900	1263331650	29300	29300	29300	29300	0
173	20230710	173800	1263331650	29300	29300	29300	29300	0
174	20230710	173700	1263331650	29300	29300	29300	29300	0
175	20230710	173600	1263331650	29300	29300	29300	29300	0
176	20230710	173500	1263331650	29300	29300	29300	29300	0
177	20230710	173400	1263331650	29300	29300	29300	29300	0
178	20230710	173300	1263331650	29300	29300	29300	29300	0
179	20230710	173200	1263331650	29300	29300	29300	29300	0
180	20230710	173100	1263331650	29300	29300	29300	29300	0
181	20230710	173000	1263331650	29300	29300	29300	29300	0
182	20230710	172900	1263331650	29300	29300	29300	29300	1477
183	20230710	172800	1263331650	29300	29300	29300	29300	0
184	20230710	172700	1263331650	29300	29300	29300	29300	0
185	20230710	172600	1263331650	29300	29300	29300	29300	0
186	20230710	172500	1263331650	29300	29300	29300	29300	0
187	20230710	172400	1263331650	29300	29300	29300	29300	0
188	20230710	172300	1263331650	29300	29300	29300	29300	0
189	20230710	172200	1263331650	29300	29300	29300	29300	0
190	20230710	172100	1263331650	29300	29300	29300	29300	0
191	20230710	172000	1263331650	29300	29300	29300	29300	0
192	20230710	171900	1263331650	29300	29300	29300	29300	0
193	20230710	171800	1263331650	29300	29300	29300	29300	0
194	20230710	171700	1263331650	29300	29300	29300	29300	0
195	20230710	171600	1263331650	29300	29300	29300	29300	0
196	20230710	171500	1263331650	29300	29300	29300	29300	0
197	20230710	171400	1263331650	29300	29300	29300	29300	0
198	20230710	171300	1263331650	29300	29300	29300	29300	0
199	20230710	171200	1263331650	29300	29300	29300	29300	0
200	20230710	171100	1263331650	29300	29300	29300	29300	0
201	20230710	171000	1263331650	29300	29300	29300	29300	0
202	20230710	170900	1263331650	29300	29300	29300	29300	0
203	20230710	170800	1263331650	29300	29300	29300	29300	0
204	20230710	170700	1263331650	29300	29300	29300	29300	0
205	20230710	170600	1263331650	29300	29300	29300	29300	0
206	20230710	170500	1263331650	29300	29300	29300	29300	0
207	20230710	170400	1263331650	29300	29300	29300	29300	0
208	20230710	170300	1263331650	29300	29300	29300	29300	0
209	20230710	170200	1263331650	29300	29300	29300	29300	0
210	20230710	170100	1263331650	29300	29300	29300	29300	0
211	20230710	170000	1263331650	29300	29300	29300	29300	0
212	20230710	165900	1263331650	29300	29300	29300	29300	1477
213	20230710	165800	1263331650	29300	29300	29300	29300	0
214	20230710	165700	1263331650	29300	29300	29300	29300	0
215	20230710	165600	1263331650	29300	29300	29300	29300	0
216	20230710	165500	1263331650	29300	29300	29300	29300	0
217	20230710	165400	1263331650	29300	29300	29300	29300	0
218	20230710	165300	1263331650	29300	29300	29300	29300	0
219	20230710	165200	1263331650	29300	29300	29300	29300	0
220	20230710	165100	1263331650	29300	29300	29300	29300	0
221	20230710	165000	1263331650	29300	29300	29300	29300	0
222	20230710	164900	1263331650	29300	29300	29300	29300	0
223	20230710	164800	1263331650	29300	29300	29300	29300	0
224	20230710	164700	1263331650	29300	29300	29300	29300	0
225	20230710	164600	1263331650	29300	29300	29300	29300	0
226	20230710	164500	1263331650	29300	29300	29300	29300	0
227	20230710	164400	1263331650	29300	29300	29300	29300	0
228	20230710	164300	1263331650	29300	29300	29300	29300	0
229	20230710	164200	1263331650	29300	29300	29300	29300	0
230	20230710	164100	1263331650	29300	29300	29300	29300	0
231	20230710	164000	1263331650	29300	29300	29300	29300	0
232	20230710	163900	1263331650	29300	29300	29300	29300	0
233	20230710	163800	1263331650	29300	29300	29300	29300	0
234	20230710	163700	1263331650	29300	29300	29300	29300	0
235	20230710	163600	1263331650	29300	29300	29300	29300	0
236	20230710	163500	1263331650	29300	29300	29300	29300	0
237	20230710	163400	1263331650	29300	29300	29300	29300	0
238	20230710	163300	1263331650	29300	29300	29300	29300	0
239	20230710	163200	1263331650	29300	29300	29300	29300	0
240	20230710	163100	1263331650	29300	29300	29300	29300	0
241	20230710	163000	1263331650	29300	29300	29300	29300	0
242	20230710	162900	1263331650	29300	29300	29300	29300	1477
243	20230710	162800	1263331650	29300	29300	29300	29300	0
244	20230710	162700	1263331650	29300	29300	29300	29300	0
245	20230710	162600	1263331650	29300	29300	29300	29300	0
246	20230710	162500	1263331650	29300	29300	29300	29300	0
247	20230710	162400	1263331650	29300	29300	29300	29300	0
248	20230710	162300	1263331650	29300	29300	29300	29300	0
249	20230710	162200	1263331650	29300	29300	29300	29300	0
250	20230710	162100	1263331650	29300	29300	29300	29300	0
251	20230710	162000	1263331650	29300	29300	29300	29300	0
252	20230710	161900	1263331650	29300	29300	29300	29300	0
253	20230710	161800	1263331650	29300	29300	29300	29300	0
254	20230710	161700	1263331650	29300	29300	29300	29300	0
255	20230710	161600	1263331650	29300	29300	29300	29300	0
256	20230710	161500	1263331650	29300	29300	29300	29300	0
257	20230710	161400	1263331650	29300	29300	29300	29300	0
258	20230710	161300	1263331650	29300	29300	29300	29300	0
259	20230710	161200	1263331650	29300	29300	29300	29300	0
260	20230710	161100	1263331650	29300	29300	29300	29300	0
261	20230710	161000	1263331650	29300	29300	29300	29300	0
262	20230710	160900	1263331650	29300	29300	29300	29300	0
263	20230710	160800	1263331650	29300	29300	29300	29300	0
264	20230710	160700	1263331650	29300	29300	29300	29300	0
265	20230710	160600	1263331650	29300	29300	29300	29300	0
266	20230710	160500	1263331650	29300	29300	29300	29300	0
267	20230710	160400	1263331650	29300	29300	29300	29300	0
268	20230710	160300	1263331650	29300	29300	29300	29300	0
269	20230710	160200	1263331650	29300	29300	29300	29300	0
270	20230710	160100	1263331650	29300	29300	29300	29300	0
271	20230710	160000	1263331650	29300	29300	29300	29300	0
272	20230710	155900	1263331650	29300	29300	29300	29300	1477
273	20230710	155800	1263331650	29300	29300	29300	29300	0
274	20230710	155700	1263331650	29300	29300	29300	29300	0
275	20230710	155600	1263331650	29300	29300	29300	29300	0
276	20230710	155500	1263331650	29300	29300	29300	29300	0
277	20230710	155400	1263331650	29300	29300	29300	29300	0
278	20230710	155300	1263331650	29300	29300	29300	29300	0
279	20230710	155200	1263331650	29300	29300	29300	29300	0
280	20230710	155100	1263331650	29300	29300	29300	29300	0
281	20230710	155000	1263331650	29300	29300	29300	29300	0
282	20230710	154900	1263331650	29300	29300	29300	29300	0
283	20230710	154800	1263331650	29300	29300	29300	29300	0
284	20230710	154700	1263331650	29300	29300	29300	29300	0
285	20230710	154600	1263331650	29300	29300	29300	29300	0
286	20230710	154500	1263331650	29300	29300	29300	29300	0
287	20230710	154400	1263331650	29300	29300	29300	29300	0
288	20230710	154300	1263331650	29300	29300	29300	29300	0
289	20230710	154200	1263331650	29300	29300	29300	29300	0
290	20230710	154100	1263331650	29300	29300	29300	29300	0
291	20230710	154000	1263331650	29300	29300	29300	29300	0
292	20230710	153900	1263331650	29300	29300	29300	29300	0
293	20230710	153800	1263331650	29300	29300	29300	29300	0
294	20230710	153700	1263331650	29300	29300	29300	29300	0
295	20230710	153600	1263331650	29300	29300	29300	29300	0
296	20230710	153500	1263331650	29300	29300	29300	29300	0
297	20230710	153400	1263331650	29300	29300	29300	29300	0
298	20230710	153300	1263331650	29300	29300	29300	29300	0
299	20230710	153200	1263331650	29300	29300	29300	29300	0
300	20230710	153100	1263331650	29300	29300	29300	29300	0
301	20230710	153000	1263331650	29300	29300	29300	29300	1477
302	20230710	152900	1220055550	29300	29300	29300	29300	0
303	20230710	152800	1220055550	29300	29300	29300	29300	0
304	20230710	152700	1220055550	29300	29300	29300	29300	0
305	20230710	152600	1220055550	29300	29300	29300	29300	0
306	20230710	152500	1220055550	29300	29300	29300	29300	0
307	20230710	152400	1220055550	29300	29300	29300	29300	0
308	20230710	152300	1220055550	29300	29300	29300	29300	0
309	20230710	152200	1220055550	29300	29300	29300	29300	0
310	20230710	152100	1220055550	29300	29300	29300	29300	0
311	20230710	152000	1220055550	29300	29300	29300	29300	0
312	20230710	151900	1220055550	29300	29350	29350	29300	133
313	20230710	151800	1216158550	29350	29300	29350	29300	37
314	20230710	151700	1215072650	29300	29300	29350	29300	217
315	20230710	151600	1208711850	29250	29250	29250	29250	90
316	20230710	151500	1206079350	29250	29250	29250	29250	2
317	20230710	151400	1206020850	29250	29250	29250	29250	76
318	20230710	151300	1203797850	29250	29250	29300	29250	247
319	20230710	151200	1196572150	29300	29300	29300	29300	15
320	20230710	151100	1196132650	29300	29300	29300	29300	214
321	20230710	151000	1189862450	29300	29350	29350	29300	117
322	20230710	150900	1186433250	29350	29350	29350	29300	153
323	20230710	150800	1181947350	29350	29350	29400	29350	449
324	20230710	150700	1168768700	29400	29400	29400	29400	2
325	20230710	150600	1168709900	29350	29400	29400	29350	65
326	20230710	150500	1166802100	29350	29350	29350	29350	104
327	20230710	150400	1163749700	29350	29350	29350	29350	0
328	20230710	150300	1163749700	29350	29400	29450	29350	75
329	20230710	150200	1161545000	29400	29400	29400	29400	0
330	20230710	150100	1161545000	29400	29400	29400	29400	52
331	20230710	150000	1160016200	29400	29350	29400	29350	6
332	20230710	145900	1159840000	29350	29400	29400	29350	74
333	20230710	145800	1157667500	29400	29400	29400	29400	2
334	20230710	145700	1157608700	29400	29400	29400	29400	3
335	20230710	145600	1157520500	29400	29400	29400	29400	3
336	20230710	145500	1157432300	29350	29400	29400	29350	325
337	20230710	145400	1147893150	29400	29400	29400	29400	0
338	20230710	145300	1147893150	29400	29400	29400	29400	55
339	20230710	145200	1146276150	29400	29450	29450	29400	820
340	20230710	145100	1122156000	29500	29450	29500	29450	127
341	20230710	145000	1118410850	29450	29450	29450	29450	8
342	20230710	144900	1118175250	29450	29450	29450	29450	6
343	20230710	144800	1117998550	29450	29450	29450	29450	30
344	20230710	144700	1117115050	29450	29400	29450	29400	8
345	20230710	144600	1116879600	29450	29450	29450	29450	10
346	20230710	144500	1116585100	29450	29450	29450	29450	14
347	20230710	144400	1116172800	29450	29450	29500	29400	1021
348	20230710	144300	1086130550	29450	29450	29450	29400	472
349	20230710	144200	1072231250	29500	29500	29500	29500	823
350	20230710	144100	1047952750	29550	29550	29550	29550	0
351	20230710	144000	1047952750	29550	29550	29550	29550	5
352	20230710	143900	1047805000	29550	29550	29550	29550	0
353	20230710	143800	1047805000	29550	29550	29550	29550	0
354	20230710	143700	1047805000	29550	29550	29550	29550	317
355	20230710	143600	1038437650	29600	29600	29600	29600	0
356	20230710	143500	1038437650	29600	29600	29600	29600	1
357	20230710	143400	1038408050	29600	29600	29600	29600	0
358	20230710	143300	1038408050	29600	29600	29600	29600	4
359	20230710	143200	1038289650	29600	29600	29600	29600	5
360	20230710	143100	1038141650	29550	29550	29550	29550	2
361	20230710	143000	1038082550	29600	29550	29600	29550	180
362	20230710	142900	1032761050	29600	29600	29600	29600	10
363	20230710	142800	1032465050	29600	29600	29600	29600	0
364	20230710	142700	1032465050	29600	29600	29600	29600	100
365	20230710	142600	1029505050	29550	29550	29550	29550	28
366	20230710	142500	1028677650	29550	29550	29550	29550	16
367	20230710	142400	1028204850	29550	29600	29600	29550	31
368	20230710	142300	1027287750	29650	29650	29650	29650	359
369	20230710	142200	1016643400	29650	29650	29650	29650	2
370	20230710	142100	1016584100	29650	29650	29650	29650	0
371	20230710	142000	1016584100	29650	29650	29650	29650	0
372	20230710	141900	1016584100	29650	29650	29650	29550	210
373	20230710	141800	1010360100	29650	29650	29650	29650	166
374	20230710	141700	1005438200	29550	29550	29550	29550	0
375	20230710	141600	1005438200	29550	29550	29550	29550	0
376	20230710	141500	1005438200	29550	29550	29550	29550	0
377	20230710	141400	1005438200	29550	29600	29600	29550	458
378	20230710	141300	991891400	29600	29600	29600	29600	381
379	20230710	141200	980613800	29600	29600	29600	29600	4
380	20230710	141100	980495400	29600	29650	29650	29600	293
381	20230710	141000	971808000	29650	29650	29650	29650	19
382	20230710	140900	971244650	29700	29750	29750	29700	1227
383	20230710	140800	934793950	29750	29750	29750	29750	165
384	20230710	140700	929885200	29750	29750	29750	29750	0
385	20230710	140600	929885200	29750	29750	29750	29750	1
386	20230710	140500	929855450	29700	29700	29700	29700	10
387	20230710	140400	929558450	29750	29750	29750	29750	1
388	20230710	140300	929528700	29700	29700	29700	29700	40
389	20230710	140200	928340700	29750	29750	29750	29750	0
390	20230710	140100	928340700	29750	29750	29750	29750	10
391	20230710	140000	928043200	29750	29750	29750	29750	10
392	20230710	135900	927745700	29700	29700	29700	29700	207
393	20230710	135800	921597800	29700	29700	29700	29700	0
394	20230710	135700	921597800	29700	29700	29700	29700	0
395	20230710	135600	921597800	29700	29700	29700	29700	0
396	20230710	135500	921597800	29700	29600	29700	29600	21
397	20230710	135400	920974200	29650	29650	29650	29650	0
398	20230710	135300	920974200	29650	29650	29650	29650	33
399	20230710	135200	919995750	29600	29600	29600	29600	277
400	20230710	135100	911796550	29600	29600	29600	29600	13
401	20230710	135000	911411750	29550	29650	29650	29550	699
402	20230710	134900	890709950	29700	29700	29700	29700	0
403	20230710	134800	890709950	29700	29700	29700	29700	0
404	20230710	134700	890709950	29700	29700	29700	29700	10
405	20230710	134600	890412950	29650	29650	29650	29650	0
406	20230710	134500	890412950	29650	29650	29650	29650	0
407	20230710	134400	890412950	29650	29650	29650	29650	0
408	20230710	134300	890412950	29650	29650	29650	29650	0
409	20230710	134200	890412950	29650	29650	29650	29650	44
410	20230710	134100	889108350	29650	29600	29650	29600	264
411	20230710	134000	881282250	29650	29650	29650	29650	11
412	20230710	133900	880956100	29600	29700	29700	29600	152
413	20230710	133800	876455600	29650	29650	29650	29650	82
414	20230710	133700	874024300	29600	29600	29600	29600	0
415	20230710	133600	874024300	29600	29600	29600	29600	78
416	20230710	133500	871715500	29650	29650	29650	29650	6
417	20230710	133400	871537600	29650	29650	29650	29650	10
418	20230710	133300	871241100	29650	29650	29650	29650	10
419	20230710	133200	870944600	29650	29650	29650	29650	107
420	20230710	133100	867772050	29600	29600	29600	29600	0
421	20230710	133000	867772050	29600	29600	29600	29600	2
422	20230710	132900	867712850	29650	29650	29650	29650	0
423	20230710	132800	867712850	29650	29650	29650	29650	30
424	20230710	132700	866823350	29650	29650	29650	29650	0
425	20230710	132600	866823350	29650	29650	29650	29650	0
426	20230710	132500	866823350	29650	29650	29650	29650	31
427	20230710	132400	865904200	29700	29700	29700	29700	0
428	20230710	132300	865904200	29700	29700	29700	29700	10
429	20230710	132200	865607200	29650	29650	29650	29650	55
430	20230710	132100	863976450	29700	29700	29700	29700	0
431	20230710	132000	863976450	29700	29700	29700	29700	0
432	20230710	131900	863976450	29700	29700	29700	29700	1
433	20230710	131800	863946750	29650	29650	29650	29650	30
434	20230710	131700	863057250	29650	29700	29700	29650	2
435	20230710	131600	862997900	29700	29700	29700	29700	5
436	20230710	131500	862849400	29700	29700	29700	29700	0
437	20230710	131400	862849400	29700	29700	29700	29700	0
438	20230710	131300	862849400	29700	29700	29700	29700	17
439	20230710	131200	862344500	29700	29700	29700	29700	8
440	20230710	131100	862106900	29700	29700	29700	29700	13
441	20230710	131000	861720800	29700	29700	29700	29700	119
442	20230710	130900	858186500	29750	29750	29750	29750	40
443	20230710	130800	856996500	29700	29700	29700	29700	0
444	20230710	130700	856996500	29700	29700	29700	29700	0
445	20230710	130600	856996500	29700	29700	29700	29700	0
446	20230710	130500	856996500	29700	29700	29700	29650	129
447	20230710	130400	853165300	29700	29700	29700	29700	9
448	20230710	130300	852898000	29700	29700	29700	29700	12
449	20230710	130200	852541600	29700	29700	29700	29700	1
450	20230710	130100	852511900	29700	29700	29700	29700	3
451	20230710	130000	852422800	29750	29750	29750	29750	24
452	20230710	125900	851708800	29750	29750	29750	29750	0
453	20230710	125800	851708800	29750	29750	29750	29750	2
454	20230710	125700	851649300	29750	29750	29750	29750	0
455	20230710	125600	851649300	29750	29750	29750	29750	0
456	20230710	125500	851649300	29750	29750	29750	29750	2
457	20230710	125400	851589800	29800	29800	29800	29800	14
458	20230710	125300	851172600	29800	29800	29800	29800	1
459	20230710	125200	851142800	29800	29800	29800	29800	16
460	20230710	125100	850666000	29800	29800	29800	29800	192
461	20230710	125000	844944400	29800	29800	29800	29800	45
462	20230710	124900	843603400	29800	29800	29800	29800	10
463	20230710	124800	843305400	29800	29800	29800	29800	37
464	20230710	124700	842202800	29800	29800	29800	29800	18
465	20230710	124600	841666400	29800	29800	29800	29800	101
466	20230710	124500	838656600	29800	29800	29800	29800	0
467	20230710	124400	838656600	29800	29800	29800	29800	17
468	20230710	124300	838150000	29800	29800	29800	29800	1
469	20230710	124200	838120200	29800	29800	29800	29800	0
470	20230710	124100	838120200	29800	29800	29800	29800	0
471	20230710	124000	838120200	29800	29800	29800	29800	100
472	20230710	123900	835140200	29800	29800	29800	29800	47
473	20230710	123800	833739600	29750	29700	29750	29650	445
474	20230710	123700	820531150	29700	29700	29700	29700	0
475	20230710	123600	820531150	29700	29700	29700	29700	0
476	20230710	123500	820531150	29700	29700	29700	29700	91
477	20230710	123400	817828450	29700	29600	29700	29600	465
478	20230710	123300	804063950	29650	29650	29650	29650	61
479	20230710	123200	802255300	29650	29650	29650	29650	0
480	20230710	123100	802255300	29650	29600	29650	29600	654
481	20230710	123000	782895400	29600	29550	29600	29500	900
482	20230710	122900	756301400	29650	29650	29650	29650	0
483	20230710	122800	756301400	29650	29600	29650	29600	136
484	20230710	122700	752275550	29600	29650	29650	29600	247
485	20230710	122600	744952550	29650	29650	29700	29650	70
486	20230710	122500	742877000	29650	29650	29650	29650	0
487	20230710	122400	742877000	29650	29650	29650	29650	0
488	20230710	122300	742877000	29650	29700	29700	29650	230
489	20230710	122200	736052600	29700	29700	29700	29700	2
490	20230710	122100	735993200	29700	29700	29700	29700	0
491	20230710	122000	735993200	29700	29700	29700	29700	0
492	20230710	121900	735993200	29700	29700	29700	29700	394
493	20230710	121800	724291400	29650	29650	29650	29650	31
494	20230710	121700	723372250	29650	29650	29650	29650	0
495	20230710	121600	723372250	29650	29650	29650	29650	41
496	20230710	121500	722156600	29650	29650	29650	29650	68
497	20230710	121400	720140400	29650	29650	29700	29650	47
498	20230710	121300	718746600	29650	29650	29650	29650	0
499	20230710	121200	718746600	29650	29650	29650	29650	0
500	20230710	121100	718746600	29650	29650	29650	29650	2
501	20230710	121000	718687300	29600	29600	29600	29600	31
502	20230710	120900	717769700	29600	29600	29600	29600	0
503	20230710	120800	717769700	29600	29600	29600	29600	0
504	20230710	120700	717769700	29600	29600	29600	29600	0
505	20230710	120600	717769700	29600	29600	29600	29600	0
506	20230710	120500	717769700	29600	29600	29600	29600	9
507	20230710	120400	717503300	29600	29550	29600	29550	106
508	20230710	120300	714370550	29550	29600	29600	29550	4
509	20230710	120200	714252250	29650	29650	29650	29650	0
510	20230710	120100	714252250	29650	29650	29650	29650	40
511	20230710	120000	713066250	29550	29650	29650	29550	26
512	20230710	115900	712296100	29600	29600	29600	29600	20
513	20230710	115800	711704100	29600	29600	29600	29600	0
514	20230710	115700	711704100	29600	29600	29600	29600	0
515	20230710	115600	711704100	29600	29600	29600	29600	2
516	20230710	115500	711644900	29550	29550	29550	29550	0
517	20230710	115400	711644900	29550	29550	29550	29550	0
518	20230710	115300	711644900	29550	29550	29550	29550	74
519	20230710	115200	709458200	29550	29550	29550	29550	26
520	20230710	115100	708689900	29550	29600	29600	29550	26
521	20230710	115000	707920350	29600	29600	29600	29600	137
522	20230710	114900	703865150	29550	29550	29550	29550	9
523	20230710	114800	703599200	29600	29550	29600	29550	12
524	20230710	114700	703244350	29550	29550	29550	29550	0
525	20230710	114600	703244350	29550	29550	29550	29550	170
526	20230710	114500	698220850	29550	29500	29550	29500	22
527	20230710	114400	697571750	29500	29550	29550	29500	111
528	20230710	114300	694293550	29550	29550	29550	29550	1
529	20230710	114200	694264000	29500	29500	29500	29500	22
530	20230710	114100	693615000	29500	29500	29500	29500	0
531	20230710	114000	693615000	29500	29500	29500	29500	4
532	20230710	113900	693497000	29500	29500	29500	29500	4
533	20230710	113800	693379000	29500	29550	29550	29500	104
534	20230710	113700	690308200	29550	29550	29550	29550	0
535	20230710	113600	690308200	29550	29550	29550	29550	2
536	20230710	113500	690249100	29600	29600	29600	29600	21
537	20230710	113400	689627500	29550	29550	29550	29550	35
538	20230710	113300	688593250	29550	29550	29550	29550	0
539	20230710	113200	688593250	29550	29550	29550	29550	2
540	20230710	113100	688534150	29550	29550	29550	29550	10
541	20230710	113000	688238650	29550	29550	29550	29550	0
542	20230710	112900	688238650	29550	29550	29550	29550	0
543	20230710	112800	688238650	29550	29600	29600	29550	248
544	20230710	112700	680907950	29550	29600	29600	29550	31
545	20230710	112600	679990400	29600	29600	29600	29600	1
546	20230710	112500	679960800	29600	29550	29600	29550	146
547	20230710	112400	675646250	29500	29500	29500	29500	202
548	20230710	112300	669687250	29500	29500	29500	29500	33
549	20230710	112200	668713750	29500	29500	29500	29500	470
550	20230710	112100	654848750	29450	29450	29450	29450	18
551	20230710	112000	654318650	29450	29450	29450	29450	0
552	20230710	111900	654318650	29450	29450	29450	29450	19
553	20230710	111800	653759100	29450	29450	29450	29450	113
554	20230710	111700	650431250	29450	29450	29450	29450	2
555	20230710	111600	650372350	29500	29450	29500	29450	77
556	20230710	111500	648101050	29450	29450	29450	29450	0
557	20230710	111400	648101050	29450	29450	29450	29450	295
558	20230710	111300	639413300	29400	29400	29400	29400	0
559	20230710	111200	639413300	29400	29400	29400	29400	21
560	20230710	111100	638795900	29450	29400	29450	29400	30
561	20230710	111000	637913850	29400	29400	29400	29400	17
562	20230710	110900	637414050	29400	29400	29400	29400	2
563	20230710	110800	637355250	29400	29400	29400	29400	213
564	20230710	110700	631093050	29350	29350	29350	29350	5
565	20230710	110600	630946300	29350	29350	29350	29350	4
566	20230710	110500	630828900	29350	29400	29400	29350	725
567	20230710	110400	609538900	29400	29400	29400	29400	2
568	20230710	110300	609480100	29400	29400	29400	29400	0
569	20230710	110200	609480100	29400	29400	29400	29400	155
570	20230710	110100	604923100	29450	29450	29450	29450	82
571	20230710	110000	602508200	29450	29450	29450	29450	98
572	20230710	105900	599622100	29400	29400	29400	29400	0
573	20230710	105800	599622100	29400	29400	29400	29400	70
574	20230710	105700	597564100	29400	29400	29500	29400	163
575	20230710	105600	592761900	29450	29450	29450	29450	2
576	20230710	105500	592703000	29450	29450	29450	29450	0
577	20230710	105400	592703000	29450	29500	29500	29400	53
578	20230710	105300	591142200	29400	29500	29500	29400	20
579	20230710	105200	590552400	29500	29400	29500	29400	2
580	20230710	105100	590493500	29500	29500	29500	29500	2
581	20230710	105000	590434500	29500	29500	29500	29500	1
582	20230710	104900	590405000	29400	29400	29400	29400	0
583	20230710	104800	590405000	29400	29500	29500	29400	214
584	20230710	104700	584108400	29500	29450	29500	29450	961
585	20230710	104600	555805950	29400	29400	29400	29400	6
586	20230710	104500	555629550	29400	29450	29450	29400	7
587	20230710	104400	555423700	29450	29450	29450	29450	8
588	20230710	104300	555188100	29450	29450	29450	29350	157
589	20230710	104200	550576800	29500	29450	29500	29350	3631
590	20230710	104100	443804850	29450	29450	29450	29450	5
591	20230710	104000	443657600	29450	29450	29450	29450	120
592	20230710	103900	440123600	29450	29500	29500	29450	104
593	20230710	103800	437059750	29450	29600	29600	29450	1477
594	20230710	103700	393448650	29600	29650	29650	29600	161
595	20230710	103600	388677150	29650	29600	29650	29600	1029
596	20230710	103500	358215250	29600	29650	29650	29600	27
597	20230710	103400	357415000	29700	29700	29700	29700	50
598	20230710	103300	355930000	29700	29700	29700	29700	100
599	20230710	103200	352960000	29700	29600	29700	29600	19
600	20230710	103100	352396000	29600	29600	29600	29600	0
601	20230710	103000	352396000	29600	29600	29600	29600	19
602	20230710	102900	351833600	29600	29600	29600	29600	5
603	20230710	102800	351685600	29600	29600	29600	29600	0
604	20230710	102700	351685600	29600	29650	29650	29600	8
605	20230710	102600	351448500	29600	29600	29600	29600	0
606	20230710	102500	351448500	29600	29550	29650	29550	9
607	20230710	102400	351181900	29600	29600	29600	29600	37
608	20230710	102300	350086700	29600	29600	29600	29600	0
609	20230710	102200	350086700	29600	29650	29650	29600	13
610	20230710	102100	349701850	29600	29650	29650	29600	55
611	20230710	102000	348071550	29650	29650	29650	29650	2
612	20230710	101900	348012250	29600	29550	29600	29550	167
613	20230710	101800	343069900	29600	29550	29600	29550	17
614	20230710	101700	342566800	29600	29600	29600	29600	577
615	20230710	101600	325487600	29600	29600	29600	29600	0
616	20230710	101500	325487600	29600	29600	29650	29600	211
617	20230710	101400	319234550	29650	29650	29650	29650	83
618	20230710	101300	316773600	29650	29650	29650	29650	168
619	20230710	101200	311792400	29600	29600	29600	29600	45
620	20230710	101100	310460400	29600	29600	29600	29600	17
621	20230710	101000	309957200	29600	29650	29650	29600	200
622	20230710	100900	304037150	29600	29600	29600	29600	70
623	20230710	100800	301965150	29650	29650	29650	29650	6
624	20230710	100700	301787250	29600	29650	29700	29600	580
625	20230710	100600	284617200	29650	29650	29650	29600	236
626	20230710	100500	277619900	29600	29650	29650	29600	67
627	20230710	100400	275634100	29650	29700	29700	29650	8
628	20230710	100300	275396800	29700	29700	29700	29600	456
629	20230710	100200	261870250	29700	29700	29700	29700	26
630	20230710	100100	261098050	29700	29700	29700	29700	0
631	20230710	100000	261098050	29700	29700	29700	29700	2
632	20230710	095900	261038650	29700	29700	29700	29700	4
633	20230710	095800	260919850	29700	29750	29750	29700	52
634	20230710	095700	259373500	29750	29750	29750	29750	7
635	20230710	095600	259165250	29750	29650	29750	29650	315
636	20230710	095500	249820500	29650	29650	29650	29650	268
637	20230710	095400	241874300	29650	29700	29700	29650	4
638	20230710	095300	241755600	29700	29700	29700	29700	61
639	20230710	095200	239943900	29700	29700	29700	29700	182
640	20230710	095100	234538500	29700	29700	29750	29650	439
641	20230710	095000	221501250	29700	29700	29700	29700	2
642	20230710	094900	221441850	29700	29750	29750	29700	116
643	20230710	094800	217994250	29700	29750	29800	29700	104
644	20230710	094700	214896150	29750	29750	29750	29750	198
645	20230710	094600	209005650	29700	29750	29750	29700	199
646	20230710	094500	203085600	29800	29800	29800	29800	32
647	20230710	094400	202132000	29750	29750	29750	29750	0
648	20230710	094300	202132000	29750	29750	29750	29700	176
649	20230710	094200	196902850	29800	29750	29800	29750	3
650	20230710	094100	196813550	29750	29750	29750	29750	200
651	20230710	094000	190863550	29750	29800	29850	29750	206
652	20230710	093900	184724000	29750	29750	29750	29750	2
653	20230710	093800	184664500	29750	29800	29800	29750	305
654	20230710	093700	175575700	29700	29800	29800	29700	193
655	20230710	093600	169841800	29800	29800	29800	29800	4
656	20230710	093500	169722600	29800	29800	29800	29800	5
657	20230710	093400	169573600	29800	29750	29800	29750	259
658	20230710	093300	161860950	29650	29650	29650	29650	0
659	20230710	093200	161860950	29650	29650	29650	29650	11
660	20230710	093100	161534800	29650	29700	29700	29650	197
661	20230710	093000	155684500	29650	29700	29700	29650	98
662	20230710	092900	152773950	29800	29800	29800	29800	4
663	20230710	092800	152654750	29800	29800	29800	29800	0
664	20230710	092700	152654750	29800	29800	29800	29800	100
665	20230710	092600	149674750	29800	29850	29850	29800	31
666	20230710	092500	148750750	29850	29850	29850	29850	26
667	20230710	092400	147974650	29850	29850	29850	29850	17
668	20230710	092300	147467200	29850	29850	29850	29850	104
669	20230710	092200	144362800	29850	29850	29850	29700	96
670	20230710	092100	141500250	29850	29850	29850	29850	49
671	20230710	092000	140037600	29900	29950	30000	29900	166
672	20230710	091900	135070400	30000	30000	30000	30000	44
673	20230710	091800	133750400	29950	30000	30000	29950	181
674	20230710	091700	128320450	29950	30000	30000	29950	217
675	20230710	091600	121815800	30000	29950	30000	29950	6
676	20230710	091500	121636000	29950	29950	30000	29950	37
677	20230710	091400	120526750	29950	29900	29950	29900	26
678	20230710	091300	119748950	29900	29900	29900	29900	105
679	20230710	091200	116609450	29900	29900	29900	29900	133
680	20230710	091100	112632750	29900	29850	29950	29850	160
681	20230710	091000	107851500	29850	29700	29850	29700	106
682	20230710	090900	104691300	29500	29500	29500	29500	2
683	20230710	090800	104632300	29450	29750	29750	29450	144
684	20230710	090700	100365850	29700	29550	29700	29550	458
685	20230710	090600	86790100	29550	29600	29600	29400	816
686	20230710	090500	62769900	29600	29650	29650	29550	393
687	20230710	090400	51146000	29700	29700	29700	29650	168
688	20230710	090300	46164000	29700	29700	29700	29650	40
689	20230710	090200	44977750	29700	29750	29850	29700	35
690	20230710	090100	43936050	29900	29900	29950	29900	132
691	20230710	090000	39989200	29750	29750	29800	29750	1300