KissMeData/031440/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190700	217976750	40600	40600	40600	40600	120
3	20230706	190600	217976750	40600	40600	40600	40600	0
4	20230706	190500	217976750	40600	40600	40600	40600	0
5	20230706	190400	217976750	40600	40600	40600	40600	0
6	20230706	190300	217976750	40600	40600	40600	40600	0
7	20230706	190200	217976750	40600	40600	40600	40600	0
8	20230706	190100	217976750	40600	40600	40600	40600	0
9	20230706	190000	217976750	40600	40600	40600	40600	0
10	20230706	185900	217976750	40600	40600	40600	40600	0
11	20230706	185800	217976750	40600	40600	40600	40600	0
12	20230706	185700	217976750	40600	40600	40600	40600	0
13	20230706	185600	217976750	40600	40600	40600	40600	0
14	20230706	185500	217976750	40600	40600	40600	40600	0
15	20230706	185400	217976750	40600	40600	40600	40600	0
16	20230706	185300	217976750	40600	40600	40600	40600	0
17	20230706	185200	217976750	40600	40600	40600	40600	0
18	20230706	185100	217976750	40600	40600	40600	40600	0
19	20230706	185000	217976750	40600	40600	40600	40600	0
20	20230706	184900	217976750	40600	40600	40600	40600	0
21	20230706	184800	217976750	40600	40600	40600	40600	0
22	20230706	184700	217976750	40600	40600	40600	40600	0
23	20230706	184600	217976750	40600	40600	40600	40600	0
24	20230706	184500	217976750	40600	40600	40600	40600	0
25	20230706	184400	217976750	40600	40600	40600	40600	0
26	20230706	184300	217976750	40600	40600	40600	40600	0
27	20230706	184200	217976750	40600	40600	40600	40600	0
28	20230706	184100	217976750	40600	40600	40600	40600	0
29	20230706	184000	217976750	40600	40600	40600	40600	0
30	20230706	183900	217976750	40600	40600	40600	40600	0
31	20230706	183800	217976750	40600	40600	40600	40600	0
32	20230706	183700	217976750	40600	40600	40600	40600	120
33	20230706	183600	217976750	40600	40600	40600	40600	0
34	20230706	183500	217976750	40600	40600	40600	40600	0
35	20230706	183400	217976750	40600	40600	40600	40600	0
36	20230706	183300	217976750	40600	40600	40600	40600	0
37	20230706	183200	217976750	40600	40600	40600	40600	0
38	20230706	183100	217976750	40600	40600	40600	40600	0
39	20230706	183000	217976750	40600	40600	40600	40600	0
40	20230706	182900	217976750	40600	40600	40600	40600	0
41	20230706	182800	217976750	40600	40600	40600	40600	0
42	20230706	182700	217976750	40600	40600	40600	40600	0
43	20230706	182600	217976750	40600	40600	40600	40600	0
44	20230706	182500	217976750	40600	40600	40600	40600	0
45	20230706	182400	217976750	40600	40600	40600	40600	0
46	20230706	182300	217976750	40600	40600	40600	40600	0
47	20230706	182200	217976750	40600	40600	40600	40600	0
48	20230706	182100	217976750	40600	40600	40600	40600	0
49	20230706	182000	217976750	40600	40600	40600	40600	0
50	20230706	181900	217976750	40600	40600	40600	40600	0
51	20230706	181800	217976750	40600	40600	40600	40600	0
52	20230706	181700	217976750	40600	40600	40600	40600	0
53	20230706	181600	217976750	40600	40600	40600	40600	0
54	20230706	181500	217976750	40600	40600	40600	40600	0
55	20230706	181400	217976750	40600	40600	40600	40600	0
56	20230706	181300	217976750	40600	40600	40600	40600	0
57	20230706	181200	217976750	40600	40600	40600	40600	0
58	20230706	181100	217976750	40600	40600	40600	40600	0
59	20230706	181000	217976750	40600	40600	40600	40600	0
60	20230706	180900	217976750	40600	40600	40600	40600	0
61	20230706	180800	217976750	40600	40600	40600	40600	0
62	20230706	180700	217976750	40600	40600	40600	40600	120
63	20230706	180600	217976750	40600	40600	40600	40600	0
64	20230706	180500	217976750	40600	40600	40600	40600	0
65	20230706	180400	217976750	40600	40600	40600	40600	0
66	20230706	180300	217976750	40600	40600	40600	40600	0
67	20230706	180200	217976750	40600	40600	40600	40600	0
68	20230706	180100	217976750	40600	40600	40600	40600	0
69	20230706	180000	217976750	40600	40600	40600	40600	0
70	20230706	175900	217976750	40600	40600	40600	40600	0
71	20230706	175800	217976750	40600	40600	40600	40600	0
72	20230706	175700	217976750	40600	40600	40600	40600	0
73	20230706	175600	217976750	40600	40600	40600	40600	0
74	20230706	175500	217976750	40600	40600	40600	40600	0
75	20230706	175400	217976750	40600	40600	40600	40600	0
76	20230706	175300	217976750	40600	40600	40600	40600	0
77	20230706	175200	217976750	40600	40600	40600	40600	0
78	20230706	175100	217976750	40600	40600	40600	40600	0
79	20230706	175000	217976750	40600	40600	40600	40600	0
80	20230706	174900	217976750	40600	40600	40600	40600	0
81	20230706	174800	217976750	40600	40600	40600	40600	0
82	20230706	174700	217976750	40600	40600	40600	40600	0
83	20230706	174600	217976750	40600	40600	40600	40600	0
84	20230706	174500	217976750	40600	40600	40600	40600	0
85	20230706	174400	217976750	40600	40600	40600	40600	0
86	20230706	174300	217976750	40600	40600	40600	40600	0
87	20230706	174200	217976750	40600	40600	40600	40600	0
88	20230706	174100	217976750	40600	40600	40600	40600	0
89	20230706	174000	217976750	40600	40600	40600	40600	0
90	20230706	173900	217976750	40600	40600	40600	40600	0
91	20230706	173800	217976750	40600	40600	40600	40600	0
92	20230706	173700	217976750	40600	40600	40600	40600	120
93	20230706	173600	217976750	40600	40600	40600	40600	0
94	20230706	173500	217976750	40600	40600	40600	40600	0
95	20230706	173400	217976750	40600	40600	40600	40600	0
96	20230706	173300	217976750	40600	40600	40600	40600	0
97	20230706	173200	217976750	40600	40600	40600	40600	0
98	20230706	173100	217976750	40600	40600	40600	40600	0
99	20230706	173000	217976750	40600	40600	40600	40600	0
100	20230706	172900	217976750	40600	40600	40600	40600	0
101	20230706	172800	217976750	40600	40600	40600	40600	0
102	20230706	172700	217976750	40600	40600	40600	40600	0
103	20230706	172600	217976750	40600	40600	40600	40600	0
104	20230706	172500	217976750	40600	40600	40600	40600	0
105	20230706	172400	217976750	40600	40600	40600	40600	0
106	20230706	172300	217976750	40600	40600	40600	40600	0
107	20230706	172200	217976750	40600	40600	40600	40600	0
108	20230706	172100	217976750	40600	40600	40600	40600	0
109	20230706	172000	217976750	40600	40600	40600	40600	0
110	20230706	171900	217976750	40600	40600	40600	40600	0
111	20230706	171800	217976750	40600	40600	40600	40600	0
112	20230706	171700	217976750	40600	40600	40600	40600	0
113	20230706	171600	217976750	40600	40600	40600	40600	0
114	20230706	171500	217976750	40600	40600	40600	40600	0
115	20230706	171400	217976750	40600	40600	40600	40600	0
116	20230706	171300	217976750	40600	40600	40600	40600	0
117	20230706	171200	217976750	40600	40600	40600	40600	0
118	20230706	171100	217976750	40600	40600	40600	40600	0
119	20230706	171000	217976750	40600	40600	40600	40600	0
120	20230706	170900	217976750	40600	40600	40600	40600	0
121	20230706	170800	217976750	40600	40600	40600	40600	0
122	20230706	170700	217976750	40600	40600	40600	40600	120
123	20230706	170600	217976750	40600	40600	40600	40600	0
124	20230706	170500	217976750	40600	40600	40600	40600	0
125	20230706	170400	217976750	40600	40600	40600	40600	0
126	20230706	170300	217976750	40600	40600	40600	40600	0
127	20230706	170200	217976750	40600	40600	40600	40600	0
128	20230706	170100	217976750	40600	40600	40600	40600	0
129	20230706	170000	217976750	40600	40600	40600	40600	0
130	20230706	165900	217976750	40600	40600	40600	40600	0
131	20230706	165800	217976750	40600	40600	40600	40600	0
132	20230706	165700	217976750	40600	40600	40600	40600	0
133	20230706	165600	217976750	40600	40600	40600	40600	0
134	20230706	165500	217976750	40600	40600	40600	40600	0
135	20230706	165400	217976750	40600	40600	40600	40600	0
136	20230706	165300	217976750	40600	40600	40600	40600	0
137	20230706	165200	217976750	40600	40600	40600	40600	0
138	20230706	165100	217976750	40600	40600	40600	40600	0
139	20230706	165000	217976750	40600	40600	40600	40600	0
140	20230706	164900	217976750	40600	40600	40600	40600	0
141	20230706	164800	217976750	40600	40600	40600	40600	0
142	20230706	164700	217976750	40600	40600	40600	40600	0
143	20230706	164600	217976750	40600	40600	40600	40600	0
144	20230706	164500	217976750	40600	40600	40600	40600	0
145	20230706	164400	217976750	40600	40600	40600	40600	0
146	20230706	164300	217976750	40600	40600	40600	40600	0
147	20230706	164200	217976750	40600	40600	40600	40600	0
148	20230706	164100	217976750	40600	40600	40600	40600	0
149	20230706	164000	217976750	40600	40600	40600	40600	0
150	20230706	163900	217976750	40600	40600	40600	40600	0
151	20230706	163800	217976750	40600	40600	40600	40600	0
152	20230706	163700	217976750	40600	40600	40600	40600	120
153	20230706	163600	217976750	40600	40600	40600	40600	0
154	20230706	163500	217976750	40600	40600	40600	40600	0
155	20230706	163400	217976750	40600	40600	40600	40600	0
156	20230706	163300	217976750	40600	40600	40600	40600	0
157	20230706	163200	217976750	40600	40600	40600	40600	0
158	20230706	163100	217976750	40600	40600	40600	40600	0
159	20230706	163000	217976750	40600	40600	40600	40600	0
160	20230706	162900	217976750	40600	40600	40600	40600	0
161	20230706	162800	217976750	40600	40600	40600	40600	0
162	20230706	162700	217976750	40600	40600	40600	40600	0
163	20230706	162600	217976750	40600	40600	40600	40600	0
164	20230706	162500	217976750	40600	40600	40600	40600	0
165	20230706	162400	217976750	40600	40600	40600	40600	0
166	20230706	162300	217976750	40600	40600	40600	40600	0
167	20230706	162200	217976750	40600	40600	40600	40600	0
168	20230706	162100	217976750	40600	40600	40600	40600	0
169	20230706	162000	217976750	40600	40600	40600	40600	0
170	20230706	161900	217976750	40600	40600	40600	40600	0
171	20230706	161800	217976750	40600	40600	40600	40600	0
172	20230706	161700	217976750	40600	40600	40600	40600	0
173	20230706	161600	217976750	40600	40600	40600	40600	0
174	20230706	161500	217976750	40600	40600	40600	40600	0
175	20230706	161400	217976750	40600	40600	40600	40600	0
176	20230706	161300	217976750	40600	40600	40600	40600	0
177	20230706	161200	217976750	40600	40600	40600	40600	0
178	20230706	161100	217976750	40600	40600	40600	40600	0
179	20230706	161000	217976750	40600	40600	40600	40600	0
180	20230706	160900	217976750	40600	40600	40600	40600	0
181	20230706	160800	217976750	40600	40600	40600	40600	0
182	20230706	160700	217976750	40600	40600	40600	40600	120
183	20230706	160600	217976750	40600	40600	40600	40600	0
184	20230706	160500	217976750	40600	40600	40600	40600	0
185	20230706	160400	217976750	40600	40600	40600	40600	0
186	20230706	160300	217976750	40600	40600	40600	40600	0
187	20230706	160200	217976750	40600	40600	40600	40600	0
188	20230706	160100	217976750	40600	40600	40600	40600	0
189	20230706	160000	217976750	40600	40600	40600	40600	0
190	20230706	155900	217976750	40600	40600	40600	40600	0
191	20230706	155800	217976750	40600	40600	40600	40600	0
192	20230706	155700	217976750	40600	40600	40600	40600	0
193	20230706	155600	217976750	40600	40600	40600	40600	0
194	20230706	155500	217976750	40600	40600	40600	40600	0
195	20230706	155400	217976750	40600	40600	40600	40600	0
196	20230706	155300	217976750	40600	40600	40600	40600	0
197	20230706	155200	217976750	40600	40600	40600	40600	0
198	20230706	155100	217976750	40600	40600	40600	40600	0
199	20230706	155000	217976750	40600	40600	40600	40600	0
200	20230706	154900	217976750	40600	40600	40600	40600	0
201	20230706	154800	217976750	40600	40600	40600	40600	0
202	20230706	154700	217976750	40600	40600	40600	40600	0
203	20230706	154600	217976750	40600	40600	40600	40600	0
204	20230706	154500	217976750	40600	40600	40600	40600	0
205	20230706	154400	217976750	40600	40600	40600	40600	0
206	20230706	154300	217976750	40600	40600	40600	40600	0
207	20230706	154200	217976750	40600	40600	40600	40600	0
208	20230706	154100	217976750	40600	40600	40600	40600	0
209	20230706	154000	217976750	40600	40600	40600	40600	0
210	20230706	153900	217976750	40600	40600	40600	40600	0
211	20230706	153800	217976750	40600	40600	40600	40600	0
212	20230706	153700	217976750	40600	40600	40600	40600	120
213	20230706	153600	217976750	40600	40600	40600	40600	0
214	20230706	153500	217976750	40600	40600	40600	40600	0
215	20230706	153400	217976750	40600	40600	40600	40600	0
216	20230706	153300	217976750	40600	40600	40600	40600	0
217	20230706	153200	217976750	40600	40600	40600	40600	0
218	20230706	153100	217976750	40600	40600	40600	40600	0
219	20230706	153000	217976750	40600	40600	40600	40600	120
220	20230706	152900	213104750	40450	40450	40450	40450	0
221	20230706	152800	213104750	40450	40450	40450	40450	0
222	20230706	152700	213104750	40450	40450	40450	40450	0
223	20230706	152600	213104750	40450	40450	40450	40450	0
224	20230706	152500	213104750	40450	40450	40450	40450	0
225	20230706	152400	213104750	40450	40450	40450	40450	0
226	20230706	152300	213104750	40450	40450	40450	40450	0
227	20230706	152200	213104750	40450	40450	40450	40450	0
228	20230706	152100	213104750	40450	40450	40450	40450	0
229	20230706	152000	213104750	40450	40450	40450	40450	0
230	20230706	151900	213104750	40450	40450	40450	40450	2
231	20230706	151800	213023850	40400	40400	40400	40400	5
232	20230706	151700	212821850	40400	40400	40400	40400	2
233	20230706	151600	212741050	40400	40400	40400	40400	1
234	20230706	151500	212700650	40400	40350	40400	40350	7
235	20230706	151400	212417950	40350	40400	40400	40350	44
236	20230706	151300	210642350	40300	40300	40300	40300	0
237	20230706	151200	210642350	40300	40300	40300	40300	1
238	20230706	151100	210602050	40250	40350	40350	40250	22
239	20230706	151000	209715700	40300	40400	40400	40300	78
240	20230706	150900	206568350	40400	40400	40400	40400	100
241	20230706	150800	202528350	40400	40400	40400	40400	1
242	20230706	150700	202487950	40450	40450	40450	40450	1
243	20230706	150600	202447500	40400	40450	40450	40400	3
244	20230706	150500	202326250	40400	40400	40400	40400	8
245	20230706	150400	202003050	40400	40450	40450	40400	2
246	20230706	150300	201922200	40450	40450	40450	40450	0
247	20230706	150200	201922200	40450	40450	40450	40400	6
248	20230706	150100	201679600	40400	40450	40450	40400	7
249	20230706	150000	201396500	40400	40450	40450	40400	2
250	20230706	145900	201315650	40450	40450	40450	40450	0
251	20230706	145800	201315650	40450	40400	40450	40400	108
252	20230706	145700	196952150	40400	40400	40400	40400	0
253	20230706	145600	196952150	40400	40400	40400	40400	1
254	20230706	145500	196911750	40400	40400	40400	40400	1
255	20230706	145400	196871350	40400	40400	40400	40400	2
256	20230706	145300	196790550	40450	40400	40450	40400	32
257	20230706	145200	195496750	40400	40450	40450	40400	3
258	20230706	145100	195375450	40400	40400	40400	40400	30
259	20230706	145000	194163450	40400	40400	40400	40400	2
260	20230706	144900	194082650	40400	40400	40400	40400	0
261	20230706	144800	194082650	40400	40400	40400	40400	1
262	20230706	144700	194042250	40400	40400	40400	40400	0
263	20230706	144600	194042250	40400	40450	40450	40400	27
264	20230706	144500	192950400	40400	40400	40400	40400	0
265	20230706	144400	192950400	40400	40400	40400	40400	1
266	20230706	144300	192910000	40400	40400	40400	40400	0
267	20230706	144200	192910000	40400	40400	40400	40400	2
268	20230706	144100	192829200	40400	40400	40400	40400	0
269	20230706	144000	192829200	40400	40450	40450	40400	58
270	20230706	143900	190483150	40500	40500	40500	40500	1
271	20230706	143800	190442650	40450	40550	40550	40450	2
272	20230706	143700	190361650	40550	40550	40550	40550	0
273	20230706	143600	190361650	40550	40550	40550	40550	6
274	20230706	143500	190118350	40550	40550	40550	40550	51
275	20230706	143400	188050300	40500	40500	40500	40500	1
276	20230706	143300	188009800	40700	40700	40700	40700	1
277	20230706	143200	187969100	40550	40500	40550	40500	70
278	20230706	143100	185134050	40500	40500	40500	40500	0
279	20230706	143000	185134050	40500	40500	40500	40450	34
280	20230706	142900	183757100	40450	40450	40450	40450	0
281	20230706	142800	183757100	40450	40450	40450	40450	1
282	20230706	142700	183716650	40450	40550	40550	40450	136
283	20230706	142600	178214700	40500	40500	40500	40500	1
284	20230706	142500	178174200	40500	40500	40500	40500	0
285	20230706	142400	178174200	40500	40500	40500	40500	1
286	20230706	142300	178133700	40500	40500	40500	40500	0
287	20230706	142200	178133700	40500	40500	40500	40500	1
288	20230706	142100	178093200	40500	40550	40550	40500	13
289	20230706	142000	177566650	40500	40500	40500	40500	1
290	20230706	141900	177526150	40550	40550	40550	40550	1
291	20230706	141800	177485600	40500	40500	40500	40500	1
292	20230706	141700	177445100	40500	40500	40500	40500	0
293	20230706	141600	177445100	40500	40500	40500	40500	40
294	20230706	141500	175825100	40550	40550	40550	40550	0
295	20230706	141400	175825100	40550	40550	40550	40550	112
296	20230706	141300	171283500	40550	40550	40550	40550	0
297	20230706	141200	171283500	40550	40550	40550	40550	1
298	20230706	141100	171242950	40550	40550	40550	40550	0
299	20230706	141000	171242950	40550	40550	40550	40550	1
300	20230706	140900	171202400	40750	40750	40750	40750	0
301	20230706	140800	171202400	40750	40550	40750	40550	2
302	20230706	140700	171121100	40550	40550	40550	40550	0
303	20230706	140600	171121100	40550	40550	40550	40550	1
304	20230706	140500	171080550	40550	40550	40550	40550	0
305	20230706	140400	171080550	40550	40550	40550	40550	1
306	20230706	140300	171040000	40700	40700	40700	40700	0
307	20230706	140200	171040000	40700	40800	40800	40700	2
308	20230706	140100	170958500	40550	40550	40550	40550	31
309	20230706	140000	169701450	40550	40600	40600	40550	52
310	20230706	135900	167592800	40600	40600	40600	40600	3
311	20230706	135800	167471000	40550	40600	40600	40550	4
312	20230706	135700	167308650	40600	40600	40600	40600	15
313	20230706	135600	166699650	40500	40550	40550	40500	12
314	20230706	135500	166213100	40500	40500	40500	40500	0
315	20230706	135400	166213100	40500	40500	40500	40500	1
316	20230706	135300	166172600	40500	40500	40500	40500	0
317	20230706	135200	166172600	40500	40500	40500	40500	1
318	20230706	135100	166132100	40550	40550	40550	40550	0
319	20230706	135000	166132100	40550	40550	40550	40550	5
320	20230706	134900	165929350	40600	40600	40600	40600	1
321	20230706	134800	165888750	40550	40500	40550	40500	21
322	20230706	134700	165037250	40600	40600	40600	40600	0
323	20230706	134600	165037250	40600	40600	40600	40600	35
324	20230706	134500	163616250	40600	40600	40600	40600	0
325	20230706	134400	163616250	40600	40600	40600	40600	1
326	20230706	134300	163575650	40650	40650	40650	40650	1
327	20230706	134200	163535000	40600	40600	40600	40600	22
328	20230706	134100	162641800	40650	40650	40650	40650	0
329	20230706	134000	162641800	40650	40600	40650	40600	11
330	20230706	133900	162194700	40600	40600	40600	40600	1
331	20230706	133800	162154100	40600	40600	40600	40600	1
332	20230706	133700	162113500	40550	40600	40600	40550	101
333	20230706	133600	158017900	40600	40600	40600	40600	10
334	20230706	133500	157611900	40750	40750	40750	40750	0
335	20230706	133400	157611900	40750	40750	40750	40750	0
336	20230706	133300	157611900	40750	40750	40750	40750	2
337	20230706	133200	157530400	40600	40600	40600	40600	0
338	20230706	133100	157530400	40600	40600	40600	40600	0
339	20230706	133000	157530400	40600	40750	40750	40600	6
340	20230706	132900	157286050	40600	40600	40600	40600	0
341	20230706	132800	157286050	40600	40600	40600	40600	0
342	20230706	132700	157286050	40600	40500	40600	40500	8
343	20230706	132600	156961950	40500	40500	40500	40500	1
344	20230706	132500	156921450	40550	40550	40550	40550	0
345	20230706	132400	156921450	40550	40550	40550	40550	1
346	20230706	132300	156880900	40550	40550	40550	40550	0
347	20230706	132200	156880900	40550	40550	40550	40550	0
348	20230706	132100	156880900	40550	40550	40550	40550	0
349	20230706	132000	156880900	40550	40550	40550	40550	0
350	20230706	131900	156880900	40550	40550	40550	40550	0
351	20230706	131800	156880900	40550	40550	40550	40550	11
352	20230706	131700	156434850	40500	40550	40550	40500	1069
353	20230706	131600	113139700	40550	40550	40550	40550	0
354	20230706	131500	113139700	40550	40500	40550	40500	100
355	20230706	131400	109087200	40550	40550	40550	40550	0
356	20230706	131300	109087200	40550	40550	40550	40550	1
357	20230706	131200	109046650	40550	40500	40550	40500	26
358	20230706	131100	107993600	40500	40500	40500	40500	34
359	20230706	131000	106616600	40550	40550	40550	40550	7
360	20230706	130900	106332750	40550	40550	40550	40550	1
361	20230706	130800	106292200	40650	40850	40850	40650	61
362	20230706	130700	103812350	40550	40550	40550	40550	100
363	20230706	130600	99757350	40850	40850	40850	40850	0
364	20230706	130500	99757350	40850	40650	40850	40500	201
365	20230706	130400	91593450	40850	40850	40850	40850	0
366	20230706	130300	91593450	40850	40850	40850	40850	0
367	20230706	130200	91593450	40850	40850	40850	40850	0
368	20230706	130100	91593450	40850	40850	40850	40850	0
369	20230706	130000	91593450	40850	40850	40850	40850	0
370	20230706	125900	91593450	40850	40700	40850	40700	11
371	20230706	125800	91145200	40700	40650	40700	40650	127
372	20230706	125700	85976900	40700	40600	40700	40600	2
373	20230706	125600	85895600	40650	40650	40650	40650	0
374	20230706	125500	85895600	40650	40650	40650	40650	0
375	20230706	125400	85895600	40650	40650	40650	40650	0
376	20230706	125300	85895600	40650	40650	40650	40650	2
377	20230706	125200	85814300	40650	40650	40650	40650	3
378	20230706	125100	85692350	40650	40650	40650	40650	1
379	20230706	125000	85651700	40650	40650	40650	40650	0
380	20230706	124900	85651700	40650	40650	40650	40650	0
381	20230706	124800	85651700	40650	40650	40650	40650	0
382	20230706	124700	85651700	40650	40650	40650	40650	1
383	20230706	124600	85611050	40650	40650	40650	40650	0
384	20230706	124500	85611050	40650	40650	40650	40650	0
385	20230706	124400	85611050	40650	40650	40650	40650	0
386	20230706	124300	85611050	40650	40650	40650	40650	10
387	20230706	124200	85204550	40650	40650	40650	40650	0
388	20230706	124100	85204550	40650	40650	40650	40650	0
389	20230706	124000	85204550	40650	40650	40650	40650	1
390	20230706	123900	85163900	40600	40600	40600	40600	0
391	20230706	123800	85163900	40600	40600	40600	40600	0
392	20230706	123700	85163900	40600	40600	40600	40600	0
393	20230706	123600	85163900	40600	40600	40600	40600	1
394	20230706	123500	85123300	40600	40600	40600	40600	0
395	20230706	123400	85123300	40600	40500	40600	40500	31
396	20230706	123300	83867700	40500	40550	40550	40500	20
397	20230706	123200	83057400	40650	40650	40650	40650	0
398	20230706	123100	83057400	40650	40650	40650	40650	0
399	20230706	123000	83057400	40650	40650	40650	40650	0
400	20230706	122900	83057400	40650	40650	40650	40650	0
401	20230706	122800	83057400	40650	40650	40650	40650	1
402	20230706	122700	83016750	40600	40600	40600	40600	0
403	20230706	122600	83016750	40600	40600	40600	40600	1
404	20230706	122500	82976150	40600	40600	40600	40600	1
405	20230706	122400	82935550	40600	40600	40600	40600	0
406	20230706	122300	82935550	40600	40600	40600	40600	0
407	20230706	122200	82935550	40600	40600	40600	40600	11
408	20230706	122100	82488950	40600	40600	40600	40600	0
409	20230706	122000	82488950	40600	40600	40600	40600	0
410	20230706	121900	82488950	40600	40600	40600	40600	5
411	20230706	121800	82285950	40500	40600	40600	40500	25
412	20230706	121700	81273350	40500	40500	40500	40500	0
413	20230706	121600	81273350	40500	40500	40500	40500	8
414	20230706	121500	80949350	40600	40600	40600	40500	17
415	20230706	121400	80259700	40700	40700	40700	40700	1
416	20230706	121300	80219000	40650	40650	40650	40650	0
417	20230706	121200	80219000	40650	40650	40650	40650	0
418	20230706	121100	80219000	40650	40650	40650	40650	0
419	20230706	121000	80219000	40650	40650	40650	40650	2
420	20230706	120900	80137700	40800	40550	40800	40450	59
421	20230706	120800	77749300	40550	40500	40550	40500	5
422	20230706	120700	77546700	40500	40550	40550	40500	108
423	20230706	120600	73172100	40550	40600	40600	40550	100
424	20230706	120500	69116600	40550	40550	40550	40550	0
425	20230706	120400	69116600	40550	40550	40550	40550	66
426	20230706	120300	66440300	40650	40650	40650	40650	1
427	20230706	120200	66399650	40600	40600	40600	40600	1
428	20230706	120100	66359050	40600	40650	40650	40600	200
429	20230706	120000	58233900	40700	40850	40850	40700	35
430	20230706	115900	56809250	40700	40850	40850	40700	38
431	20230706	115800	55260500	40850	40850	40850	40850	0
432	20230706	115700	55260500	40850	40850	40850	40850	1
433	20230706	115600	55219650	40850	40850	40850	40850	2
434	20230706	115500	55137950	40850	40850	40850	40850	0
435	20230706	115400	55137950	40850	40850	40850	40850	0
436	20230706	115300	55137950	40850	40850	40850	40850	0
437	20230706	115200	55137950	40850	40850	40850	40850	0
438	20230706	115100	55137950	40850	40850	40850	40850	0
439	20230706	115000	55137950	40850	40850	40850	40850	1
440	20230706	114900	55097100	40850	40850	40850	40850	0
441	20230706	114800	55097100	40850	40850	40850	40850	0
442	20230706	114700	55097100	40850	40850	40850	40850	0
443	20230706	114600	55097100	40850	40850	40850	40850	2
444	20230706	114500	55015400	40850	40850	40850	40850	0
445	20230706	114400	55015400	40850	40850	40850	40850	1
446	20230706	114300	54974550	40850	40850	40850	40850	0
447	20230706	114200	54974550	40850	40850	40850	40850	0
448	20230706	114100	54974550	40850	40850	40850	40850	0
449	20230706	114000	54974550	40850	40850	40850	40850	0
450	20230706	113900	54974550	40850	40850	40850	40850	0
451	20230706	113800	54974550	40850	40850	40850	40850	1
452	20230706	113700	54933700	40850	40850	40850	40850	0
453	20230706	113600	54933700	40850	40850	40850	40850	18
454	20230706	113500	54198400	40850	40850	40850	40850	0
455	20230706	113400	54198400	40850	40850	40850	40850	0
456	20230706	113300	54198400	40850	40850	40850	40850	0
457	20230706	113200	54198400	40850	40850	40850	40850	1
458	20230706	113100	54157550	40750	40750	40750	40750	0
459	20230706	113000	54157550	40750	40750	40750	40750	0
460	20230706	112900	54157550	40750	40750	40750	40750	0
461	20230706	112800	54157550	40750	40750	40750	40750	0
462	20230706	112700	54157550	40750	40750	40750	40750	0
463	20230706	112600	54157550	40750	40750	40750	40750	41
464	20230706	112500	52486800	40750	40700	40750	40700	5
465	20230706	112400	52283250	40700	40700	40700	40700	0
466	20230706	112300	52283250	40700	40700	40700	40700	1
467	20230706	112200	52242550	40750	40750	40750	40750	0
468	20230706	112100	52242550	40750	40750	40750	40750	0
469	20230706	112000	52242550	40750	40750	40750	40750	0
470	20230706	111900	52242550	40750	40750	40750	40750	1
471	20230706	111800	52201800	40650	40650	40650	40650	71
472	20230706	111700	49315650	40700	40700	40700	40700	1
473	20230706	111600	49274950	40700	40700	40700	40700	0
474	20230706	111500	49274950	40700	40700	40700	40700	0
475	20230706	111400	49274950	40700	40700	40700	40700	11
476	20230706	111300	48827250	40700	40700	40700	40700	1
477	20230706	111200	48786550	40700	40700	40700	40700	2
478	20230706	111100	48705150	40700	40700	40700	40700	0
479	20230706	111000	48705150	40700	40700	40700	40700	0
480	20230706	110900	48705150	40700	40700	40700	40700	2
481	20230706	110800	48623750	40700	40700	40700	40700	0
482	20230706	110700	48623750	40700	40800	40800	40700	112
483	20230706	110600	44061500	40800	40800	40800	40800	0
484	20230706	110500	44061500	40800	40800	40800	40800	0
485	20230706	110400	44061500	40800	40800	40800	40800	0
486	20230706	110300	44061500	40800	40800	40800	40800	0
487	20230706	110200	44061500	40800	40800	40800	40800	0
488	20230706	110100	44061500	40800	40800	40800	40800	0
489	20230706	110000	44061500	40800	40800	40800	40800	0
490	20230706	105900	44061500	40800	40800	40800	40800	0
491	20230706	105800	44061500	40800	40800	40800	40800	4
492	20230706	105700	43898300	40800	40800	40800	40800	0
493	20230706	105600	43898300	40800	40800	40800	40800	0
494	20230706	105500	43898300	40800	40800	40800	40800	1
495	20230706	105400	43857500	40800	40800	40800	40800	0
496	20230706	105300	43857500	40800	40800	40800	40800	0
497	20230706	105200	43857500	40800	40800	40800	40800	0
498	20230706	105100	43857500	40800	40800	40800	40800	0
499	20230706	105000	43857500	40800	40800	40800	40800	0
500	20230706	104900	43857500	40800	40800	40800	40800	0
501	20230706	104800	43857500	40800	40800	40800	40800	0
502	20230706	104700	43857500	40800	40800	40800	40800	0
503	20230706	104600	43857500	40800	40800	40800	40800	0
504	20230706	104500	43857500	40800	40800	40800	40800	0
505	20230706	104400	43857500	40800	40800	40800	40800	0
506	20230706	104300	43857500	40800	40800	40800	40800	50
507	20230706	104200	41817500	40850	40850	40850	40850	0
508	20230706	104100	41817500	40850	40850	40850	40850	0
509	20230706	104000	41817500	40850	40850	40850	40850	0
510	20230706	103900	41817500	40850	40850	40850	40850	1
511	20230706	103800	41776650	40750	40750	40750	40750	0
512	20230706	103700	41776650	40750	40750	40750	40750	0
513	20230706	103600	41776650	40750	40750	40750	40750	0
514	20230706	103500	41776650	40750	40750	40750	40750	5
515	20230706	103400	41572900	40750	40750	40750	40750	15
516	20230706	103300	40961650	40750	40750	40750	40750	0
517	20230706	103200	40961650	40750	40750	40750	40750	1
518	20230706	103100	40920900	40750	40750	40750	40750	2
519	20230706	103000	40839400	40750	40750	40750	40750	1
520	20230706	102900	40798650	40750	40750	40750	40750	29
521	20230706	102800	39616900	40800	40800	40800	40800	0
522	20230706	102700	39616900	40800	40800	40800	40800	19
523	20230706	102600	38841700	40800	40800	40800	40800	0
524	20230706	102500	38841700	40800	40800	40800	40800	0
525	20230706	102400	38841700	40800	40800	40800	40800	0
526	20230706	102300	38841700	40800	40800	40800	40800	1
527	20230706	102200	38800900	40700	40700	40700	40700	0
528	20230706	102100	38800900	40700	40700	40700	40700	50
529	20230706	102000	36765900	40700	40700	40700	40700	0
530	20230706	101900	36765900	40700	40700	40700	40700	0
531	20230706	101800	36765900	40700	40650	40700	40650	8
532	20230706	101700	36440400	40700	40700	40700	40700	2
533	20230706	101600	36359000	40700	40700	40700	40700	0
534	20230706	101500	36359000	40700	40700	40700	40700	3
535	20230706	101400	36236900	40700	40700	40700	40700	20
536	20230706	101300	35422900	40700	40700	40700	40700	30
537	20230706	101200	34201900	40700	40750	40750	40700	36
538	20230706	101100	32736650	40750	40750	40750	40750	0
539	20230706	101000	32736650	40750	40750	40750	40750	0
540	20230706	100900	32736650	40750	40750	40750	40750	0
541	20230706	100800	32736650	40750	40750	40750	40750	46
542	20230706	100700	30862150	40800	40800	40800	40800	1
543	20230706	100600	30821350	40750	40750	40750	40750	0
544	20230706	100500	30821350	40750	40750	40750	40750	0
545	20230706	100400	30821350	40750	40750	40750	40750	0
546	20230706	100300	30821350	40750	40750	40750	40750	0
547	20230706	100200	30821350	40750	40750	40750	40750	0
548	20230706	100100	30821350	40750	40750	40750	40750	0
549	20230706	100000	30821350	40750	40750	40750	40750	0
550	20230706	095900	30821350	40750	40800	40800	40750	6
551	20230706	095800	30576800	40750	40800	40800	40750	11
552	20230706	095700	30128500	40750	40750	40750	40750	0
553	20230706	095600	30128500	40750	40750	40750	40750	0
554	20230706	095500	30128500	40750	40750	40750	40750	0
555	20230706	095400	30128500	40750	40750	40750	40750	10
556	20230706	095300	29721000	40800	40800	40800	40800	0
557	20230706	095200	29721000	40800	40800	40800	40800	5
558	20230706	095100	29517000	40800	40800	40800	40800	110
559	20230706	095000	25029000	40850	40850	40850	40850	1
560	20230706	094900	24988150	40850	40850	40850	40850	2
561	20230706	094800	24906450	40850	40800	40850	40800	91
562	20230706	094700	21193600	40800	40800	40800	40800	0
563	20230706	094600	21193600	40800	40850	40850	40800	8
564	20230706	094500	20867050	40900	40900	40900	40900	0
565	20230706	094400	20867050	40900	40900	40900	40900	0
566	20230706	094300	20867050	40900	40900	40900	40900	0
567	20230706	094200	20867050	40900	40900	40900	40900	0
568	20230706	094100	20867050	40900	40900	40900	40900	1
569	20230706	094000	20826150	40900	40900	40900	40900	0
570	20230706	093900	20826150	40900	40900	40900	40900	3
571	20230706	093800	20703450	40900	40900	40900	40900	1
572	20230706	093700	20662550	40900	40900	40900	40900	2
573	20230706	093600	20580750	40900	40900	40900	40900	0
574	20230706	093500	20580750	40900	40900	40900	40900	1
575	20230706	093400	20539850	40900	40900	40900	40900	2
576	20230706	093300	20458050	40850	40850	40850	40850	0
577	20230706	093200	20458050	40850	40850	40850	40850	1
578	20230706	093100	20417200	40900	40900	40900	40900	0
579	20230706	093000	20417200	40900	40900	40900	40900	2
580	20230706	092900	20335400	40900	40900	40900	40900	1
581	20230706	092800	20294500	40700	40700	40700	40700	0
582	20230706	092700	20294500	40700	40700	40700	40700	0
583	20230706	092600	20294500	40700	40700	40700	40700	2
584	20230706	092500	20213100	40650	40650	40650	40650	0
585	20230706	092400	20213100	40650	40650	40650	40650	0
586	20230706	092300	20213100	40650	40700	40700	40650	87
587	20230706	092200	16676450	40700	40700	40700	40700	1
588	20230706	092100	16635750	40700	40700	40700	40700	0
589	20230706	092000	16635750	40700	40700	40700	40700	1
590	20230706	091900	16595050	40650	40650	40650	40650	0
591	20230706	091800	16595050	40650	40700	40700	40600	57
592	20230706	091700	14277850	40700	40700	40700	40700	0
593	20230706	091600	14277850	40700	40700	40700	40700	5
594	20230706	091500	14074350	40650	40650	40650	40650	0
595	20230706	091400	14074350	40650	40700	40700	40650	150
596	20230706	091300	7974250	40700	40900	40900	40700	93
597	20230706	091200	4187600	40900	40900	40900	40900	1
598	20230706	091100	4146700	41000	41000	41000	41000	0
599	20230706	091000	4146700	41000	41000	41000	41000	0
600	20230706	090900	4146700	41000	41000	41000	41000	0
601	20230706	090800	4146700	41000	41000	41000	41000	0
602	20230706	090700	4146700	41000	41050	41050	41000	61
603	20230706	090600	1645650	41000	41000	41000	41000	0
604	20230706	090500	1645650	41000	41000	41000	41000	0
605	20230706	090400	1645650	41000	41000	41000	41000	0
606	20230706	090300	1645650	41000	41200	41200	41000	28
607	20230706	090200	496250	41200	41200	41200	41200	0
608	20230706	090100	496250	41200	41200	41200	41200	0
609	20230706	090000	496250	41200	41450	41450	41200	12