KissMeData/031440/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190300	153481100	41200	41200	41200	41200	55
3	20230703	190200	153481100	41200	41200	41200	41200	0
4	20230703	190100	153481100	41200	41200	41200	41200	0
5	20230703	190000	153481100	41200	41200	41200	41200	0
6	20230703	185900	153481100	41200	41200	41200	41200	0
7	20230703	185800	153481100	41200	41200	41200	41200	0
8	20230703	185700	153481100	41200	41200	41200	41200	0
9	20230703	185600	153481100	41200	41200	41200	41200	0
10	20230703	185500	153481100	41200	41200	41200	41200	0
11	20230703	185400	153481100	41200	41200	41200	41200	0
12	20230703	185300	153481100	41200	41200	41200	41200	0
13	20230703	185200	153481100	41200	41200	41200	41200	0
14	20230703	185100	153481100	41200	41200	41200	41200	0
15	20230703	185000	153481100	41200	41200	41200	41200	0
16	20230703	184900	153481100	41200	41200	41200	41200	0
17	20230703	184800	153481100	41200	41200	41200	41200	0
18	20230703	184700	153481100	41200	41200	41200	41200	0
19	20230703	184600	153481100	41200	41200	41200	41200	0
20	20230703	184500	153481100	41200	41200	41200	41200	0
21	20230703	184400	153481100	41200	41200	41200	41200	0
22	20230703	184300	153481100	41200	41200	41200	41200	0
23	20230703	184200	153481100	41200	41200	41200	41200	0
24	20230703	184100	153481100	41200	41200	41200	41200	0
25	20230703	184000	153481100	41200	41200	41200	41200	0
26	20230703	183900	153481100	41200	41200	41200	41200	0
27	20230703	183800	153481100	41200	41200	41200	41200	0
28	20230703	183700	153481100	41200	41200	41200	41200	0
29	20230703	183600	153481100	41200	41200	41200	41200	0
30	20230703	183500	153481100	41200	41200	41200	41200	0
31	20230703	183400	153481100	41200	41200	41200	41200	0
32	20230703	183300	153481100	41200	41200	41200	41200	55
33	20230703	183200	153481100	41200	41200	41200	41200	0
34	20230703	183100	153481100	41200	41200	41200	41200	0
35	20230703	183000	153481100	41200	41200	41200	41200	0
36	20230703	182900	153481100	41200	41200	41200	41200	0
37	20230703	182800	153481100	41200	41200	41200	41200	0
38	20230703	182700	153481100	41200	41200	41200	41200	0
39	20230703	182600	153481100	41200	41200	41200	41200	0
40	20230703	182500	153481100	41200	41200	41200	41200	0
41	20230703	182400	153481100	41200	41200	41200	41200	0
42	20230703	182300	153481100	41200	41200	41200	41200	0
43	20230703	182200	153481100	41200	41200	41200	41200	0
44	20230703	182100	153481100	41200	41200	41200	41200	0
45	20230703	182000	153481100	41200	41200	41200	41200	0
46	20230703	181900	153481100	41200	41200	41200	41200	0
47	20230703	181800	153481100	41200	41200	41200	41200	0
48	20230703	181700	153481100	41200	41200	41200	41200	0
49	20230703	181600	153481100	41200	41200	41200	41200	0
50	20230703	181500	153481100	41200	41200	41200	41200	0
51	20230703	181400	153481100	41200	41200	41200	41200	0
52	20230703	181300	153481100	41200	41200	41200	41200	0
53	20230703	181200	153481100	41200	41200	41200	41200	0
54	20230703	181100	153481100	41200	41200	41200	41200	0
55	20230703	181000	153481100	41200	41200	41200	41200	0
56	20230703	180900	153481100	41200	41200	41200	41200	0
57	20230703	180800	153481100	41200	41200	41200	41200	0
58	20230703	180700	153481100	41200	41200	41200	41200	0
59	20230703	180600	153481100	41200	41200	41200	41200	0
60	20230703	180500	153481100	41200	41200	41200	41200	0
61	20230703	180400	153481100	41200	41200	41200	41200	0
62	20230703	180300	153481100	41200	41200	41200	41200	55
63	20230703	180200	153481100	41200	41200	41200	41200	0
64	20230703	180100	153481100	41200	41200	41200	41200	0
65	20230703	180000	153481100	41200	41200	41200	41200	0
66	20230703	175900	153481100	41200	41200	41200	41200	0
67	20230703	175800	153481100	41200	41200	41200	41200	0
68	20230703	175700	153481100	41200	41200	41200	41200	0
69	20230703	175600	153481100	41200	41200	41200	41200	0
70	20230703	175500	153481100	41200	41200	41200	41200	0
71	20230703	175400	153481100	41200	41200	41200	41200	0
72	20230703	175300	153481100	41200	41200	41200	41200	0
73	20230703	175200	153481100	41200	41200	41200	41200	0
74	20230703	175100	153481100	41200	41200	41200	41200	0
75	20230703	175000	153481100	41200	41200	41200	41200	0
76	20230703	174900	153481100	41200	41200	41200	41200	0
77	20230703	174800	153481100	41200	41200	41200	41200	0
78	20230703	174700	153481100	41200	41200	41200	41200	0
79	20230703	174600	153481100	41200	41200	41200	41200	0
80	20230703	174500	153481100	41200	41200	41200	41200	0
81	20230703	174400	153481100	41200	41200	41200	41200	0
82	20230703	174300	153481100	41200	41200	41200	41200	0
83	20230703	174200	153481100	41200	41200	41200	41200	0
84	20230703	174100	153481100	41200	41200	41200	41200	0
85	20230703	174000	153481100	41200	41200	41200	41200	0
86	20230703	173900	153481100	41200	41200	41200	41200	0
87	20230703	173800	153481100	41200	41200	41200	41200	0
88	20230703	173700	153481100	41200	41200	41200	41200	0
89	20230703	173600	153481100	41200	41200	41200	41200	0
90	20230703	173500	153481100	41200	41200	41200	41200	0
91	20230703	173400	153481100	41200	41200	41200	41200	0
92	20230703	173300	153481100	41200	41200	41200	41200	55
93	20230703	173200	153481100	41200	41200	41200	41200	0
94	20230703	173100	153481100	41200	41200	41200	41200	0
95	20230703	173000	153481100	41200	41200	41200	41200	0
96	20230703	172900	153481100	41200	41200	41200	41200	0
97	20230703	172800	153481100	41200	41200	41200	41200	0
98	20230703	172700	153481100	41200	41200	41200	41200	0
99	20230703	172600	153481100	41200	41200	41200	41200	0
100	20230703	172500	153481100	41200	41200	41200	41200	0
101	20230703	172400	153481100	41200	41200	41200	41200	0
102	20230703	172300	153481100	41200	41200	41200	41200	0
103	20230703	172200	153481100	41200	41200	41200	41200	0
104	20230703	172100	153481100	41200	41200	41200	41200	0
105	20230703	172000	153481100	41200	41200	41200	41200	0
106	20230703	171900	153481100	41200	41200	41200	41200	0
107	20230703	171800	153481100	41200	41200	41200	41200	0
108	20230703	171700	153481100	41200	41200	41200	41200	0
109	20230703	171600	153481100	41200	41200	41200	41200	0
110	20230703	171500	153481100	41200	41200	41200	41200	0
111	20230703	171400	153481100	41200	41200	41200	41200	0
112	20230703	171300	153481100	41200	41200	41200	41200	0
113	20230703	171200	153481100	41200	41200	41200	41200	0
114	20230703	171100	153481100	41200	41200	41200	41200	0
115	20230703	171000	153481100	41200	41200	41200	41200	0
116	20230703	170900	153481100	41200	41200	41200	41200	0
117	20230703	170800	153481100	41200	41200	41200	41200	0
118	20230703	170700	153481100	41200	41200	41200	41200	0
119	20230703	170600	153481100	41200	41200	41200	41200	0
120	20230703	170500	153481100	41200	41200	41200	41200	0
121	20230703	170400	153481100	41200	41200	41200	41200	0
122	20230703	170300	153481100	41200	41200	41200	41200	55
123	20230703	170200	153481100	41200	41200	41200	41200	0
124	20230703	170100	153481100	41200	41200	41200	41200	0
125	20230703	170000	153481100	41200	41200	41200	41200	0
126	20230703	165900	153481100	41200	41200	41200	41200	0
127	20230703	165800	153481100	41200	41200	41200	41200	0
128	20230703	165700	153481100	41200	41200	41200	41200	0
129	20230703	165600	153481100	41200	41200	41200	41200	0
130	20230703	165500	153481100	41200	41200	41200	41200	0
131	20230703	165400	153481100	41200	41200	41200	41200	0
132	20230703	165300	153481100	41200	41200	41200	41200	0
133	20230703	165200	153481100	41200	41200	41200	41200	0
134	20230703	165100	153481100	41200	41200	41200	41200	0
135	20230703	165000	153481100	41200	41200	41200	41200	0
136	20230703	164900	153481100	41200	41200	41200	41200	0
137	20230703	164800	153481100	41200	41200	41200	41200	0
138	20230703	164700	153481100	41200	41200	41200	41200	0
139	20230703	164600	153481100	41200	41200	41200	41200	0
140	20230703	164500	153481100	41200	41200	41200	41200	0
141	20230703	164400	153481100	41200	41200	41200	41200	0
142	20230703	164300	153481100	41200	41200	41200	41200	0
143	20230703	164200	153481100	41200	41200	41200	41200	0
144	20230703	164100	153481100	41200	41200	41200	41200	0
145	20230703	164000	153481100	41200	41200	41200	41200	0
146	20230703	163900	153481100	41200	41200	41200	41200	0
147	20230703	163800	153481100	41200	41200	41200	41200	0
148	20230703	163700	153481100	41200	41200	41200	41200	0
149	20230703	163600	153481100	41200	41200	41200	41200	0
150	20230703	163500	153481100	41200	41200	41200	41200	0
151	20230703	163400	153481100	41200	41200	41200	41200	0
152	20230703	163300	153481100	41200	41200	41200	41200	55
153	20230703	163200	153481100	41200	41200	41200	41200	0
154	20230703	163100	153481100	41200	41200	41200	41200	0
155	20230703	163000	153481100	41200	41200	41200	41200	0
156	20230703	162900	153481100	41200	41200	41200	41200	0
157	20230703	162800	153481100	41200	41200	41200	41200	0
158	20230703	162700	153481100	41200	41200	41200	41200	0
159	20230703	162600	153481100	41200	41200	41200	41200	0
160	20230703	162500	153481100	41200	41200	41200	41200	0
161	20230703	162400	153481100	41200	41200	41200	41200	0
162	20230703	162300	153481100	41200	41200	41200	41200	0
163	20230703	162200	153481100	41200	41200	41200	41200	0
164	20230703	162100	153481100	41200	41200	41200	41200	0
165	20230703	162000	153481100	41200	41200	41200	41200	0
166	20230703	161900	153481100	41200	41200	41200	41200	0
167	20230703	161800	153481100	41200	41200	41200	41200	0
168	20230703	161700	153481100	41200	41200	41200	41200	0
169	20230703	161600	153481100	41200	41200	41200	41200	0
170	20230703	161500	153481100	41200	41200	41200	41200	0
171	20230703	161400	153481100	41200	41200	41200	41200	0
172	20230703	161300	153481100	41200	41200	41200	41200	0
173	20230703	161200	153481100	41200	41200	41200	41200	0
174	20230703	161100	153481100	41200	41200	41200	41200	0
175	20230703	161000	153481100	41200	41200	41200	41200	0
176	20230703	160900	153481100	41200	41200	41200	41200	0
177	20230703	160800	153481100	41200	41200	41200	41200	0
178	20230703	160700	153481100	41200	41200	41200	41200	0
179	20230703	160600	153481100	41200	41200	41200	41200	0
180	20230703	160500	153481100	41200	41200	41200	41200	0
181	20230703	160400	153481100	41200	41200	41200	41200	0
182	20230703	160300	153481100	41200	41200	41200	41200	55
183	20230703	160200	153481100	41200	41200	41200	41200	0
184	20230703	160100	153481100	41200	41200	41200	41200	0
185	20230703	160000	153481100	41200	41200	41200	41200	0
186	20230703	155900	153481100	41200	41200	41200	41200	0
187	20230703	155800	153481100	41200	41200	41200	41200	0
188	20230703	155700	153481100	41200	41200	41200	41200	0
189	20230703	155600	153481100	41200	41200	41200	41200	0
190	20230703	155500	153481100	41200	41200	41200	41200	0
191	20230703	155400	153481100	41200	41200	41200	41200	0
192	20230703	155300	153481100	41200	41200	41200	41200	0
193	20230703	155200	153481100	41200	41200	41200	41200	0
194	20230703	155100	153481100	41200	41200	41200	41200	0
195	20230703	155000	153481100	41200	41200	41200	41200	0
196	20230703	154900	153481100	41200	41200	41200	41200	0
197	20230703	154800	153481100	41200	41200	41200	41200	0
198	20230703	154700	153481100	41200	41200	41200	41200	0
199	20230703	154600	153481100	41200	41200	41200	41200	0
200	20230703	154500	153481100	41200	41200	41200	41200	0
201	20230703	154400	153481100	41200	41200	41200	41200	0
202	20230703	154300	153481100	41200	41200	41200	41200	0
203	20230703	154200	153481100	41200	41200	41200	41200	0
204	20230703	154100	153481100	41200	41200	41200	41200	0
205	20230703	154000	153481100	41200	41200	41200	41200	0
206	20230703	153900	153481100	41200	41200	41200	41200	0
207	20230703	153800	153481100	41200	41200	41200	41200	0
208	20230703	153700	153481100	41200	41200	41200	41200	0
209	20230703	153600	153481100	41200	41200	41200	41200	0
210	20230703	153500	153481100	41200	41200	41200	41200	0
211	20230703	153400	153481100	41200	41200	41200	41200	0
212	20230703	153300	153481100	41200	41200	41200	41200	55
213	20230703	153200	153481100	41200	41200	41200	41200	0
214	20230703	153100	153481100	41200	41200	41200	41200	0
215	20230703	153000	153481100	41200	41200	41200	41200	55
216	20230703	152900	151215100	41200	41200	41200	41200	0
217	20230703	152800	151215100	41200	41200	41200	41200	0
218	20230703	152700	151215100	41200	41200	41200	41200	0
219	20230703	152600	151215100	41200	41200	41200	41200	0
220	20230703	152500	151215100	41200	41200	41200	41200	0
221	20230703	152400	151215100	41200	41200	41200	41200	0
222	20230703	152300	151215100	41200	41200	41200	41200	0
223	20230703	152200	151215100	41200	41200	41200	41200	0
224	20230703	152100	151215100	41200	41200	41200	41200	0
225	20230703	152000	151215100	41200	41200	41200	41200	0
226	20230703	151900	151215100	41200	41200	41200	41200	0
227	20230703	151800	151215100	41200	41200	41200	41200	1
228	20230703	151700	151173900	41200	41200	41200	41200	0
229	20230703	151600	151173900	41200	41200	41200	41200	0
230	20230703	151500	151173900	41200	41200	41200	41200	5
231	20230703	151400	150967900	41200	41200	41200	41200	0
232	20230703	151300	150967900	41200	41200	41200	41200	0
233	20230703	151200	150967900	41200	41200	41200	41200	2
234	20230703	151100	150885500	41200	41200	41200	41200	50
235	20230703	151000	148825500	41150	41150	41150	41150	3
236	20230703	150900	148702050	41150	41150	41150	41150	8
237	20230703	150800	148372850	41150	41150	41150	41150	0
238	20230703	150700	148372850	41150	41150	41150	41150	0
239	20230703	150600	148372850	41150	41150	41150	41150	82
240	20230703	150500	144998550	41150	41150	41150	41150	3
241	20230703	150400	144875100	41100	41100	41100	41100	0
242	20230703	150300	144875100	41100	41100	41100	41100	84
243	20230703	150200	141422700	41150	41150	41150	41150	0
244	20230703	150100	141422700	41150	41150	41150	41150	0
245	20230703	150000	141422700	41150	41150	41150	41150	2
246	20230703	145900	141340400	41100	41100	41100	41100	0
247	20230703	145800	141340400	41100	41100	41100	41100	0
248	20230703	145700	141340400	41100	41100	41100	41100	4
249	20230703	145600	141176000	41100	41100	41100	41100	25
250	20230703	145500	140148500	41100	41100	41100	41100	0
251	20230703	145400	140148500	41100	41100	41100	41100	0
252	20230703	145300	140148500	41100	41100	41100	41100	30
253	20230703	145200	138915500	41100	41100	41100	41100	0
254	20230703	145100	138915500	41100	41100	41100	41100	0
255	20230703	145000	138915500	41100	41100	41100	41100	0
256	20230703	144900	138915500	41100	41100	41100	41100	0
257	20230703	144800	138915500	41100	41100	41100	41100	0
258	20230703	144700	138915500	41100	41100	41100	41100	0
259	20230703	144600	138915500	41100	41100	41100	41100	0
260	20230703	144500	138915500	41100	41100	41100	41100	0
261	20230703	144400	138915500	41100	41100	41100	41100	0
262	20230703	144300	138915500	41100	41100	41100	41100	0
263	20230703	144200	138915500	41100	41100	41100	41100	0
264	20230703	144100	138915500	41100	41100	41100	41100	0
265	20230703	144000	138915500	41100	41100	41100	41100	10
266	20230703	143900	138504500	41150	41150	41150	41150	0
267	20230703	143800	138504500	41150	41150	41150	41150	0
268	20230703	143700	138504500	41150	41150	41150	41150	0
269	20230703	143600	138504500	41150	41150	41150	41150	0
270	20230703	143500	138504500	41150	41150	41150	41150	0
271	20230703	143400	138504500	41150	41150	41150	41150	0
272	20230703	143300	138504500	41150	41150	41150	41150	13
273	20230703	143200	137969550	41150	41150	41150	41150	0
274	20230703	143100	137969550	41150	41150	41150	41150	0
275	20230703	143000	137969550	41150	41150	41150	41150	0
276	20230703	142900	137969550	41150	41150	41150	41150	0
277	20230703	142800	137969550	41150	41150	41150	41150	0
278	20230703	142700	137969550	41150	41150	41150	41150	0
279	20230703	142600	137969550	41150	41150	41150	41150	0
280	20230703	142500	137969550	41150	41150	41150	41150	0
281	20230703	142400	137969550	41150	41150	41150	41150	100
282	20230703	142300	133854550	41150	41150	41150	41150	40
283	20230703	142200	132208550	41150	41150	41150	41150	0
284	20230703	142100	132208550	41150	41150	41150	41150	20
285	20230703	142000	131385550	41200	41200	41200	41200	0
286	20230703	141900	131385550	41200	41200	41200	41200	0
287	20230703	141800	131385550	41200	41200	41200	41200	9
288	20230703	141700	131014750	41200	41200	41200	41200	1
289	20230703	141600	130973550	41200	41150	41200	41150	351
290	20230703	141500	116529850	41150	41150	41150	41150	250
291	20230703	141400	106242350	41150	41150	41150	41150	20
292	20230703	141300	105419350	41150	41150	41150	41150	20
293	20230703	141200	104596350	41200	41150	41200	41150	21
294	20230703	141100	103732150	41200	41200	41200	41200	0
295	20230703	141000	103732150	41200	41200	41200	41200	0
296	20230703	140900	103732150	41200	41200	41200	41200	0
297	20230703	140800	103732150	41200	41200	41200	41200	1
298	20230703	140700	103690950	41150	41150	41150	41150	0
299	20230703	140600	103690950	41150	41150	41150	41150	0
300	20230703	140500	103690950	41150	41150	41150	41150	0
301	20230703	140400	103690950	41150	41150	41150	41150	0
302	20230703	140300	103690950	41150	41150	41150	41150	72
303	20230703	140200	100728150	41150	41150	41150	41150	0
304	20230703	140100	100728150	41150	41150	41150	41150	0
305	20230703	140000	100728150	41150	41150	41150	41150	1
306	20230703	135900	100687000	41200	41200	41200	41200	0
307	20230703	135800	100687000	41200	41200	41200	41200	0
308	20230703	135700	100687000	41200	41200	41200	41200	0
309	20230703	135600	100687000	41200	41150	41200	41150	101
310	20230703	135500	96530800	41150	41150	41150	41150	13
311	20230703	135400	95995850	41150	41150	41150	41150	0
312	20230703	135300	95995850	41150	41150	41150	41150	0
313	20230703	135200	95995850	41150	41150	41150	41150	0
314	20230703	135100	95995850	41150	41150	41150	41150	0
315	20230703	135000	95995850	41150	41150	41150	41150	0
316	20230703	134900	95995850	41150	41150	41150	41150	3
317	20230703	134800	95872400	41100	41100	41100	41100	0
318	20230703	134700	95872400	41100	41100	41100	41100	0
319	20230703	134600	95872400	41100	41100	41100	41100	0
320	20230703	134500	95872400	41100	41100	41100	41100	20
321	20230703	134400	95050400	41150	41150	41150	41150	0
322	20230703	134300	95050400	41150	41150	41150	41150	0
323	20230703	134200	95050400	41150	41150	41150	41150	0
324	20230703	134100	95050400	41150	41150	41150	41150	0
325	20230703	134000	95050400	41150	41150	41150	41150	22
326	20230703	133900	94145100	41050	41100	41100	41050	100
327	20230703	133800	90039200	41150	41150	41150	41150	0
328	20230703	133700	90039200	41150	41150	41150	41150	0
329	20230703	133600	90039200	41150	41100	41150	41100	35
330	20230703	133500	88599950	41150	41150	41150	41150	0
331	20230703	133400	88599950	41150	41150	41150	41150	9
332	20230703	133300	88229600	41100	41100	41100	41100	0
333	20230703	133200	88229600	41100	41100	41100	41100	0
334	20230703	133100	88229600	41100	41100	41100	41100	0
335	20230703	133000	88229600	41100	41100	41100	41100	0
336	20230703	132900	88229600	41100	41100	41100	41100	0
337	20230703	132800	88229600	41100	41100	41100	41100	2
338	20230703	132700	88147400	41100	41100	41100	41100	0
339	20230703	132600	88147400	41100	41100	41100	41100	0
340	20230703	132500	88147400	41100	41100	41100	41100	20
341	20230703	132400	87325400	41150	41150	41150	41150	0
342	20230703	132300	87325400	41150	41150	41150	41150	0
343	20230703	132200	87325400	41150	41150	41150	41150	0
344	20230703	132100	87325400	41150	41150	41150	41150	0
345	20230703	132000	87325400	41150	41150	41150	41150	0
346	20230703	131900	87325400	41150	41150	41150	41150	2
347	20230703	131800	87243100	41200	41200	41200	41200	0
348	20230703	131700	87243100	41200	41200	41200	41200	0
349	20230703	131600	87243100	41200	41200	41200	41200	0
350	20230703	131500	87243100	41200	41200	41200	41200	0
351	20230703	131400	87243100	41200	41200	41200	41200	0
352	20230703	131300	87243100	41200	41200	41200	41200	0
353	20230703	131200	87243100	41200	41200	41200	41200	0
354	20230703	131100	87243100	41200	41200	41200	41200	0
355	20230703	131000	87243100	41200	41150	41200	41150	100
356	20230703	130900	83126650	41150	41150	41150	41150	0
357	20230703	130800	83126650	41150	41150	41150	41150	0
358	20230703	130700	83126650	41150	41150	41150	41150	0
359	20230703	130600	83126650	41150	41150	41150	41150	0
360	20230703	130500	83126650	41150	41150	41150	41150	10
361	20230703	130400	82715150	41150	41150	41150	41150	1
362	20230703	130300	82674000	41150	41150	41150	41150	0
363	20230703	130200	82674000	41150	41150	41150	41150	0
364	20230703	130100	82674000	41150	41150	41150	41150	33
365	20230703	130000	81316050	41150	41150	41150	41150	0
366	20230703	125900	81316050	41150	41150	41150	41150	0
367	20230703	125800	81316050	41150	41150	41150	41150	3
368	20230703	125700	81192600	41150	41150	41150	41150	1
369	20230703	125600	81151450	41150	41150	41150	41150	0
370	20230703	125500	81151450	41150	41150	41150	41150	0
371	20230703	125400	81151450	41150	41150	41150	41150	0
372	20230703	125300	81151450	41150	41150	41150	41150	0
373	20230703	125200	81151450	41150	41150	41150	41150	0
374	20230703	125100	81151450	41150	41150	41150	41150	0
375	20230703	125000	81151450	41150	41150	41150	41150	0
376	20230703	124900	81151450	41150	41150	41150	41150	2
377	20230703	124800	81069150	41150	41150	41150	41150	1
378	20230703	124700	81028000	41150	41150	41150	41150	1
379	20230703	124600	80986850	41150	41150	41150	41150	0
380	20230703	124500	80986850	41150	41150	41150	41150	0
381	20230703	124400	80986850	41150	41150	41150	41150	1
382	20230703	124300	80945700	41150	41150	41150	41150	0
383	20230703	124200	80945700	41150	41150	41150	41150	0
384	20230703	124100	80945700	41150	41150	41150	41150	1
385	20230703	124000	80904550	41150	41150	41150	41150	0
386	20230703	123900	80904550	41150	41150	41150	41150	0
387	20230703	123800	80904550	41150	41150	41150	41150	0
388	20230703	123700	80904550	41150	41150	41150	41150	1
389	20230703	123600	80863400	41150	41150	41150	41150	0
390	20230703	123500	80863400	41150	41150	41150	41150	0
391	20230703	123400	80863400	41150	41150	41150	41150	0
392	20230703	123300	80863400	41150	41150	41150	41150	0
393	20230703	123200	80863400	41150	41150	41150	41150	0
394	20230703	123100	80863400	41150	41150	41150	41150	0
395	20230703	123000	80863400	41150	41150	41150	41150	1
396	20230703	122900	80822250	41150	41150	41150	41150	1
397	20230703	122800	80781100	41150	41150	41150	41150	0
398	20230703	122700	80781100	41150	41150	41150	41150	0
399	20230703	122600	80781100	41150	41150	41150	41150	0
400	20230703	122500	80781100	41150	41150	41150	41150	0
401	20230703	122400	80781100	41150	41150	41150	41150	0
402	20230703	122300	80781100	41150	41150	41150	41150	0
403	20230703	122200	80781100	41150	41150	41150	41150	0
404	20230703	122100	80781100	41150	41150	41150	41150	0
405	20230703	122000	80781100	41150	41150	41150	41150	7
406	20230703	121900	80493050	41150	41150	41150	41150	0
407	20230703	121800	80493050	41150	41150	41150	41150	0
408	20230703	121700	80493050	41150	41150	41150	41150	0
409	20230703	121600	80493050	41150	41150	41150	41150	1
410	20230703	121500	80451900	41150	41150	41150	41150	0
411	20230703	121400	80451900	41150	41150	41150	41150	0
412	20230703	121300	80451900	41150	41150	41150	41150	49
413	20230703	121200	78435550	41150	41150	41150	41150	1
414	20230703	121100	78394400	41100	41100	41100	41100	0
415	20230703	121000	78394400	41100	41100	41100	41100	0
416	20230703	120900	78394400	41100	41100	41100	41100	40
417	20230703	120800	76750400	41150	41150	41150	41150	0
418	20230703	120700	76750400	41150	41150	41150	41150	1
419	20230703	120600	76709250	41150	41150	41150	41150	1
420	20230703	120500	76668100	41150	41150	41150	41150	0
421	20230703	120400	76668100	41150	41150	41150	41150	0
422	20230703	120300	76668100	41150	41150	41150	41150	0
423	20230703	120200	76668100	41150	41150	41150	41150	1
424	20230703	120100	76626950	41150	41150	41150	41150	0
425	20230703	120000	76626950	41150	41150	41150	41150	0
426	20230703	115900	76626950	41150	41150	41150	41150	0
427	20230703	115800	76626950	41150	41150	41150	41150	0
428	20230703	115700	76626950	41150	41150	41150	41150	1
429	20230703	115600	76585800	41150	41150	41150	41150	0
430	20230703	115500	76585800	41150	41150	41150	41150	2
431	20230703	115400	76503500	41100	41100	41100	41100	0
432	20230703	115300	76503500	41100	41100	41100	41100	6
433	20230703	115200	76256900	41100	41100	41100	41100	0
434	20230703	115100	76256900	41100	41100	41100	41100	0
435	20230703	115000	76256900	41100	41100	41100	41100	0
436	20230703	114900	76256900	41100	41100	41100	41100	0
437	20230703	114800	76256900	41100	41100	41100	41100	0
438	20230703	114700	76256900	41100	41100	41100	41100	0
439	20230703	114600	76256900	41100	41100	41100	41100	0
440	20230703	114500	76256900	41100	41100	41100	41100	0
441	20230703	114400	76256900	41100	41100	41100	41100	0
442	20230703	114300	76256900	41100	41100	41100	41100	0
443	20230703	114200	76256900	41100	41100	41100	41100	0
444	20230703	114100	76256900	41100	41100	41100	41100	0
445	20230703	114000	76256900	41100	41100	41100	41100	0
446	20230703	113900	76256900	41100	41100	41100	41100	0
447	20230703	113800	76256900	41100	41100	41100	41100	0
448	20230703	113700	76256900	41100	41100	41100	41100	0
449	20230703	113600	76256900	41100	41100	41100	41100	1
450	20230703	113500	76215800	41100	41100	41100	41100	0
451	20230703	113400	76215800	41100	41100	41100	41100	0
452	20230703	113300	76215800	41100	41100	41100	41100	0
453	20230703	113200	76215800	41100	41100	41100	41100	21
454	20230703	113100	75352700	41100	41100	41100	41100	13
455	20230703	113000	74818400	41150	41150	41150	41150	0
456	20230703	112900	74818400	41150	41150	41150	41150	0
457	20230703	112800	74818400	41150	41150	41150	41150	0
458	20230703	112700	74818400	41150	41150	41150	41150	0
459	20230703	112600	74818400	41150	41150	41150	41150	0
460	20230703	112500	74818400	41150	41150	41150	41150	1
461	20230703	112400	74777250	41150	41150	41150	41150	1
462	20230703	112300	74736100	41150	41150	41150	41150	10
463	20230703	112200	74324600	41150	41150	41150	41150	1
464	20230703	112100	74283450	41150	41150	41150	41150	1
465	20230703	112000	74242300	41150	41150	41150	41150	0
466	20230703	111900	74242300	41150	41150	41150	41150	0
467	20230703	111800	74242300	41150	41150	41150	41150	0
468	20230703	111700	74242300	41150	41150	41150	41150	0
469	20230703	111600	74242300	41150	41150	41150	41150	0
470	20230703	111500	74242300	41150	41150	41150	41150	1
471	20230703	111400	74201150	41150	41150	41150	41150	0
472	20230703	111300	74201150	41150	41150	41150	41150	33
473	20230703	111200	72843200	41150	41150	41150	41150	0
474	20230703	111100	72843200	41150	41150	41150	41150	0
475	20230703	111000	72843200	41150	41150	41150	41150	0
476	20230703	110900	72843200	41150	41150	41150	41150	10
477	20230703	110800	72431700	41150	41150	41150	41150	5
478	20230703	110700	72225950	41150	41150	41150	41150	0
479	20230703	110600	72225950	41150	41150	41150	41150	0
480	20230703	110500	72225950	41150	41150	41150	41150	0
481	20230703	110400	72225950	41150	41150	41150	41150	11
482	20230703	110300	71773300	41150	41150	41150	41150	31
483	20230703	110200	70497650	41050	41050	41050	41050	0
484	20230703	110100	70497650	41050	41050	41050	41050	0
485	20230703	110000	70497650	41050	41150	41150	41050	14
486	20230703	105900	69921650	41150	41150	41150	41150	50
487	20230703	105800	67864150	41200	41200	41200	41200	1
488	20230703	105700	67822950	41200	41200	41200	41200	0
489	20230703	105600	67822950	41200	41200	41200	41200	0
490	20230703	105500	67822950	41200	41200	41200	41200	20
491	20230703	105400	66998950	41200	41200	41200	41200	0
492	20230703	105300	66998950	41200	41200	41200	41200	0
493	20230703	105200	66998950	41200	41200	41200	41200	1
494	20230703	105100	66957750	41200	41200	41200	41200	0
495	20230703	105000	66957750	41200	41200	41200	41200	0
496	20230703	104900	66957750	41200	41200	41200	41200	50
497	20230703	104800	64897750	41150	41150	41150	41150	1
498	20230703	104700	64856600	41150	41150	41150	41150	0
499	20230703	104600	64856600	41150	41150	41150	41150	0
500	20230703	104500	64856600	41150	41150	41150	41150	0
501	20230703	104400	64856600	41150	41150	41150	41150	0
502	20230703	104300	64856600	41150	41100	41150	41100	241
503	20230703	104200	54941200	41100	41100	41100	41100	2
504	20230703	104100	54859000	41100	41100	41100	41100	0
505	20230703	104000	54859000	41100	41100	41100	41100	0
506	20230703	103900	54859000	41100	41100	41100	41100	0
507	20230703	103800	54859000	41100	41100	41100	41100	2
508	20230703	103700	54776800	41100	41100	41100	41100	1
509	20230703	103600	54735700	41000	41000	41000	41000	0
510	20230703	103500	54735700	41000	41000	41000	41000	0
511	20230703	103400	54735700	41000	41000	41000	41000	0
512	20230703	103300	54735700	41000	41100	41100	41000	2
513	20230703	103200	54653600	41050	41050	41050	41000	51
514	20230703	103100	52561850	41050	41050	41050	41050	11
515	20230703	103000	52110300	41050	41050	41050	41050	1
516	20230703	102900	52069250	41100	41100	41100	41100	7
517	20230703	102800	51781550	41100	41100	41100	41100	7
518	20230703	102700	51493850	41100	41100	41100	41100	7
519	20230703	102600	51206150	41100	41100	41100	41100	3
520	20230703	102500	51082850	41100	41100	41100	41100	4
521	20230703	102400	50918450	41100	41100	41100	41100	0
522	20230703	102300	50918450	41100	41100	41100	41100	0
523	20230703	102200	50918450	41100	41100	41100	41100	0
524	20230703	102100	50918450	41100	41100	41100	41100	0
525	20230703	102000	50918450	41100	41100	41100	41100	12
526	20230703	101900	50425250	41100	41100	41100	41100	26
527	20230703	101800	49356650	41100	41100	41100	41100	0
528	20230703	101700	49356650	41100	41100	41100	41100	0
529	20230703	101600	49356650	41100	41100	41100	41100	0
530	20230703	101500	49356650	41100	41100	41100	41100	1
531	20230703	101400	49315550	41150	41000	41150	41000	7
532	20230703	101300	49028300	41000	41000	41000	41000	30
533	20230703	101200	47798300	41000	41000	41000	41000	0
534	20230703	101100	47798300	41000	41000	41000	41000	2
535	20230703	101000	47716300	41250	41250	41250	41250	0
536	20230703	100900	47716300	41250	41200	41250	41200	13
537	20230703	100800	47180250	41200	41200	41200	41200	2
538	20230703	100700	47097850	41100	41100	41100	41100	2
539	20230703	100600	47015650	41100	41100	41100	41100	0
540	20230703	100500	47015650	41100	41100	41100	41100	0
541	20230703	100400	47015650	41100	41100	41100	41100	20
542	20230703	100300	46193650	41000	41000	41000	41000	0
543	20230703	100200	46193650	41000	41000	41000	41000	1
544	20230703	100100	46152650	40950	40950	40950	40950	0
545	20230703	100000	46152650	40950	40950	40950	40950	0
546	20230703	095900	46152650	40950	40950	40950	40950	0
547	20230703	095800	46152650	40950	40950	40950	40950	1
548	20230703	095700	46111700	40950	40950	40950	40950	4
549	20230703	095600	45947900	40950	40950	40950	40950	0
550	20230703	095500	45947900	40950	40950	40950	40950	1
551	20230703	095400	45906950	40850	40850	40850	40850	0
552	20230703	095300	45906950	40850	40850	40850	40850	0
553	20230703	095200	45906950	40850	40850	40850	40850	0
554	20230703	095100	45906950	40850	40850	40850	40850	69
555	20230703	095000	43088300	40900	40900	40900	40900	1
556	20230703	094900	43047400	40900	40900	40900	40900	1
557	20230703	094800	43006500	40900	40900	40900	40900	0
558	20230703	094700	43006500	40900	40900	40900	40900	0
559	20230703	094600	43006500	40900	40900	40900	40900	2
560	20230703	094500	42924700	40900	40900	40900	40900	2
561	20230703	094400	42842900	40900	40900	40900	40900	1
562	20230703	094300	42802000	40950	40950	40950	40950	0
563	20230703	094200	42802000	40950	40850	40950	40850	13
564	20230703	094100	42270800	40850	40850	40850	40850	14
565	20230703	094000	41698900	40850	40850	40850	40850	0
566	20230703	093900	41698900	40850	40950	40950	40850	42
567	20230703	093800	39982900	40900	40900	40900	40900	43
568	20230703	093700	38224200	40850	40850	40850	40850	50
569	20230703	093600	36181700	40850	40850	40850	40850	10
570	20230703	093500	35773200	40850	40850	40850	40850	0
571	20230703	093400	35773200	40850	40850	40850	40850	6
572	20230703	093300	35528100	40850	40900	40900	40850	39
573	20230703	093200	33934900	40950	40950	40950	40950	0
574	20230703	093100	33934900	40950	40950	40950	40950	0
575	20230703	093000	33934900	40950	40950	40950	40950	2
576	20230703	092900	33853000	40950	40950	40950	40950	0
577	20230703	092800	33853000	40950	40950	40950	40950	0
578	20230703	092700	33853000	40950	40950	40950	40950	5
579	20230703	092600	33648250	40950	41000	41000	40950	130
580	20230703	092500	28318500	41200	41050	41200	41050	12
581	20230703	092400	27824550	41000	41000	41000	41000	3
582	20230703	092300	27701550	41000	41000	41000	41000	0
583	20230703	092200	27701550	41000	41000	41000	41000	1
584	20230703	092100	27660550	41000	40950	41000	40950	68
585	20230703	092000	24872600	41000	41000	41000	41000	0
586	20230703	091900	24872600	41000	41000	41000	41000	0
587	20230703	091800	24872600	41000	40950	41000	40950	44
588	20230703	091700	23069850	40900	40900	40900	40900	0
589	20230703	091600	23069850	40900	40900	40900	40900	1
590	20230703	091500	23028950	40850	40850	40850	40850	14
591	20230703	091400	22457050	40850	40800	40850	40800	21
592	20230703	091300	21600200	40800	40800	40800	40800	0
593	20230703	091200	21600200	40800	40800	40800	40800	0
594	20230703	091100	21600200	40800	40800	40800	40800	7
595	20230703	091000	21314600	40850	40800	40850	40800	60
596	20230703	090900	18864400	40750	40750	40750	40750	0
597	20230703	090800	18864400	40750	40750	40750	40750	0
598	20230703	090700	18864400	40750	40750	40750	40750	31
599	20230703	090600	17601150	40750	40750	40750	40600	8
600	20230703	090500	17275750	40850	40850	40850	40850	0
601	20230703	090400	17275750	40850	40850	40850	40850	2
602	20230703	090300	17194050	40600	40600	40600	40550	31
603	20230703	090200	15936150	40550	40550	40550	40550	0
604	20230703	090100	15936150	40550	40550	40550	40550	0
605	20230703	090000	15936150	40550	40550	40550	40550	393