KissMeData/034120/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	191000	1385623350	29450	29450	29450	29450	1623
3	20230710	190900	1385623350	29450	29450	29450	29450	0
4	20230710	190800	1385623350	29450	29450	29450	29450	0
5	20230710	190700	1385623350	29450	29450	29450	29450	0
6	20230710	190600	1385623350	29450	29450	29450	29450	0
7	20230710	190500	1385623350	29450	29450	29450	29450	0
8	20230710	190400	1385623350	29450	29450	29450	29450	0
9	20230710	190300	1385623350	29450	29450	29450	29450	0
10	20230710	190200	1385623350	29450	29450	29450	29450	0
11	20230710	190100	1385623350	29450	29450	29450	29450	0
12	20230710	190000	1385623350	29450	29450	29450	29450	0
13	20230710	185900	1385623350	29450	29450	29450	29450	0
14	20230710	185800	1385623350	29450	29450	29450	29450	0
15	20230710	185700	1385623350	29450	29450	29450	29450	0
16	20230710	185600	1385623350	29450	29450	29450	29450	0
17	20230710	185500	1385623350	29450	29450	29450	29450	0
18	20230710	185400	1385623350	29450	29450	29450	29450	0
19	20230710	185300	1385623350	29450	29450	29450	29450	0
20	20230710	185200	1385623350	29450	29450	29450	29450	0
21	20230710	185100	1385623350	29450	29450	29450	29450	0
22	20230710	185000	1385623350	29450	29450	29450	29450	0
23	20230710	184900	1385623350	29450	29450	29450	29450	0
24	20230710	184800	1385623350	29450	29450	29450	29450	0
25	20230710	184700	1385623350	29450	29450	29450	29450	0
26	20230710	184600	1385623350	29450	29450	29450	29450	0
27	20230710	184500	1385623350	29450	29450	29450	29450	0
28	20230710	184400	1385623350	29450	29450	29450	29450	0
29	20230710	184300	1385623350	29450	29450	29450	29450	0
30	20230710	184200	1385623350	29450	29450	29450	29450	0
31	20230710	184100	1385623350	29450	29450	29450	29450	0
32	20230710	184000	1385623350	29450	29450	29450	29450	1623
33	20230710	183900	1385623350	29450	29450	29450	29450	0
34	20230710	183800	1385623350	29450	29450	29450	29450	0
35	20230710	183700	1385623350	29450	29450	29450	29450	0
36	20230710	183600	1385623350	29450	29450	29450	29450	0
37	20230710	183500	1385623350	29450	29450	29450	29450	0
38	20230710	183400	1385623350	29450	29450	29450	29450	0
39	20230710	183300	1385623350	29450	29450	29450	29450	0
40	20230710	183200	1385623350	29450	29450	29450	29450	0
41	20230710	183100	1385623350	29450	29450	29450	29450	0
42	20230710	183000	1385623350	29450	29450	29450	29450	0
43	20230710	182900	1385623350	29450	29450	29450	29450	0
44	20230710	182800	1385623350	29450	29450	29450	29450	0
45	20230710	182700	1385623350	29450	29450	29450	29450	0
46	20230710	182600	1385623350	29450	29450	29450	29450	0
47	20230710	182500	1385623350	29450	29450	29450	29450	0
48	20230710	182400	1385623350	29450	29450	29450	29450	0
49	20230710	182300	1385623350	29450	29450	29450	29450	0
50	20230710	182200	1385623350	29450	29450	29450	29450	0
51	20230710	182100	1385623350	29450	29450	29450	29450	0
52	20230710	182000	1385623350	29450	29450	29450	29450	0
53	20230710	181900	1385623350	29450	29450	29450	29450	0
54	20230710	181800	1385623350	29450	29450	29450	29450	0
55	20230710	181700	1385623350	29450	29450	29450	29450	0
56	20230710	181600	1385623350	29450	29450	29450	29450	0
57	20230710	181500	1385623350	29450	29450	29450	29450	0
58	20230710	181400	1385623350	29450	29450	29450	29450	0
59	20230710	181300	1385623350	29450	29450	29450	29450	0
60	20230710	181200	1385623350	29450	29450	29450	29450	0
61	20230710	181100	1385623350	29450	29450	29450	29450	0
62	20230710	181000	1385623350	29450	29450	29450	29450	1623
63	20230710	180900	1385623350	29450	29450	29450	29450	0
64	20230710	180800	1385623350	29450	29450	29450	29450	0
65	20230710	180700	1385623350	29450	29450	29450	29450	0
66	20230710	180600	1385623350	29450	29450	29450	29450	0
67	20230710	180500	1385623350	29450	29450	29450	29450	0
68	20230710	180400	1385623350	29450	29450	29450	29450	0
69	20230710	180300	1385623350	29450	29450	29450	29450	0
70	20230710	180200	1385623350	29450	29450	29450	29450	0
71	20230710	180100	1385623350	29450	29450	29450	29450	0
72	20230710	180000	1385623350	29450	29450	29450	29450	0
73	20230710	175900	1385623350	29450	29450	29450	29450	0
74	20230710	175800	1385623350	29450	29450	29450	29450	0
75	20230710	175700	1385623350	29450	29450	29450	29450	0
76	20230710	175600	1385623350	29450	29450	29450	29450	0
77	20230710	175500	1385623350	29450	29450	29450	29450	0
78	20230710	175400	1385623350	29450	29450	29450	29450	0
79	20230710	175300	1385623350	29450	29450	29450	29450	0
80	20230710	175200	1385623350	29450	29450	29450	29450	0
81	20230710	175100	1385623350	29450	29450	29450	29450	0
82	20230710	175000	1385623350	29450	29450	29450	29450	0
83	20230710	174900	1385623350	29450	29450	29450	29450	0
84	20230710	174800	1385623350	29450	29450	29450	29450	0
85	20230710	174700	1385623350	29450	29450	29450	29450	0
86	20230710	174600	1385623350	29450	29450	29450	29450	0
87	20230710	174500	1385623350	29450	29450	29450	29450	0
88	20230710	174400	1385623350	29450	29450	29450	29450	0
89	20230710	174300	1385623350	29450	29450	29450	29450	0
90	20230710	174200	1385623350	29450	29450	29450	29450	0
91	20230710	174100	1385623350	29450	29450	29450	29450	0
92	20230710	174000	1385623350	29450	29450	29450	29450	1623
93	20230710	173900	1385623350	29450	29450	29450	29450	0
94	20230710	173800	1385623350	29450	29450	29450	29450	0
95	20230710	173700	1385623350	29450	29450	29450	29450	0
96	20230710	173600	1385623350	29450	29450	29450	29450	0
97	20230710	173500	1385623350	29450	29450	29450	29450	0
98	20230710	173400	1385623350	29450	29450	29450	29450	0
99	20230710	173300	1385623350	29450	29450	29450	29450	0
100	20230710	173200	1385623350	29450	29450	29450	29450	0
101	20230710	173100	1385623350	29450	29450	29450	29450	0
102	20230710	173000	1385623350	29450	29450	29450	29450	0
103	20230710	172900	1385623350	29450	29450	29450	29450	0
104	20230710	172800	1385623350	29450	29450	29450	29450	0
105	20230710	172700	1385623350	29450	29450	29450	29450	0
106	20230710	172600	1385623350	29450	29450	29450	29450	0
107	20230710	172500	1385623350	29450	29450	29450	29450	0
108	20230710	172400	1385623350	29450	29450	29450	29450	0
109	20230710	172300	1385623350	29450	29450	29450	29450	0
110	20230710	172200	1385623350	29450	29450	29450	29450	0
111	20230710	172100	1385623350	29450	29450	29450	29450	0
112	20230710	172000	1385623350	29450	29450	29450	29450	0
113	20230710	171900	1385623350	29450	29450	29450	29450	0
114	20230710	171800	1385623350	29450	29450	29450	29450	0
115	20230710	171700	1385623350	29450	29450	29450	29450	0
116	20230710	171600	1385623350	29450	29450	29450	29450	0
117	20230710	171500	1385623350	29450	29450	29450	29450	0
118	20230710	171400	1385623350	29450	29450	29450	29450	0
119	20230710	171300	1385623350	29450	29450	29450	29450	0
120	20230710	171200	1385623350	29450	29450	29450	29450	0
121	20230710	171100	1385623350	29450	29450	29450	29450	0
122	20230710	171000	1385623350	29450	29450	29450	29450	1623
123	20230710	170900	1385623350	29450	29450	29450	29450	0
124	20230710	170800	1385623350	29450	29450	29450	29450	0
125	20230710	170700	1385623350	29450	29450	29450	29450	0
126	20230710	170600	1385623350	29450	29450	29450	29450	0
127	20230710	170500	1385623350	29450	29450	29450	29450	0
128	20230710	170400	1385623350	29450	29450	29450	29450	0
129	20230710	170300	1385623350	29450	29450	29450	29450	0
130	20230710	170200	1385623350	29450	29450	29450	29450	0
131	20230710	170100	1385623350	29450	29450	29450	29450	0
132	20230710	170000	1385623350	29450	29450	29450	29450	0
133	20230710	165900	1385623350	29450	29450	29450	29450	0
134	20230710	165800	1385623350	29450	29450	29450	29450	0
135	20230710	165700	1385623350	29450	29450	29450	29450	0
136	20230710	165600	1385623350	29450	29450	29450	29450	0
137	20230710	165500	1385623350	29450	29450	29450	29450	0
138	20230710	165400	1385623350	29450	29450	29450	29450	0
139	20230710	165300	1385623350	29450	29450	29450	29450	0
140	20230710	165200	1385623350	29450	29450	29450	29450	0
141	20230710	165100	1385623350	29450	29450	29450	29450	0
142	20230710	165000	1385623350	29450	29450	29450	29450	0
143	20230710	164900	1385623350	29450	29450	29450	29450	0
144	20230710	164800	1385623350	29450	29450	29450	29450	0
145	20230710	164700	1385623350	29450	29450	29450	29450	0
146	20230710	164600	1385623350	29450	29450	29450	29450	0
147	20230710	164500	1385623350	29450	29450	29450	29450	0
148	20230710	164400	1385623350	29450	29450	29450	29450	0
149	20230710	164300	1385623350	29450	29450	29450	29450	0
150	20230710	164200	1385623350	29450	29450	29450	29450	0
151	20230710	164100	1385623350	29450	29450	29450	29450	0
152	20230710	164000	1385623350	29450	29450	29450	29450	1623
153	20230710	163900	1385623350	29450	29450	29450	29450	0
154	20230710	163800	1385623350	29450	29450	29450	29450	0
155	20230710	163700	1385623350	29450	29450	29450	29450	0
156	20230710	163600	1385623350	29450	29450	29450	29450	0
157	20230710	163500	1385623350	29450	29450	29450	29450	0
158	20230710	163400	1385623350	29450	29450	29450	29450	0
159	20230710	163300	1385623350	29450	29450	29450	29450	0
160	20230710	163200	1385623350	29450	29450	29450	29450	0
161	20230710	163100	1385623350	29450	29450	29450	29450	0
162	20230710	163000	1385623350	29450	29450	29450	29450	0
163	20230710	162900	1385623350	29450	29450	29450	29450	0
164	20230710	162800	1385623350	29450	29450	29450	29450	0
165	20230710	162700	1385623350	29450	29450	29450	29450	0
166	20230710	162600	1385623350	29450	29450	29450	29450	0
167	20230710	162500	1385623350	29450	29450	29450	29450	0
168	20230710	162400	1385623350	29450	29450	29450	29450	0
169	20230710	162300	1385623350	29450	29450	29450	29450	0
170	20230710	162200	1385623350	29450	29450	29450	29450	0
171	20230710	162100	1385623350	29450	29450	29450	29450	0
172	20230710	162000	1385623350	29450	29450	29450	29450	0
173	20230710	161900	1385623350	29450	29450	29450	29450	0
174	20230710	161800	1385623350	29450	29450	29450	29450	0
175	20230710	161700	1385623350	29450	29450	29450	29450	0
176	20230710	161600	1385623350	29450	29450	29450	29450	0
177	20230710	161500	1385623350	29450	29450	29450	29450	0
178	20230710	161400	1385623350	29450	29450	29450	29450	0
179	20230710	161300	1385623350	29450	29450	29450	29450	0
180	20230710	161200	1385623350	29450	29450	29450	29450	0
181	20230710	161100	1385623350	29450	29450	29450	29450	0
182	20230710	161000	1385623350	29450	29450	29450	29450	1623
183	20230710	160900	1385623350	29450	29450	29450	29450	0
184	20230710	160800	1385623350	29450	29450	29450	29450	0
185	20230710	160700	1385623350	29450	29450	29450	29450	0
186	20230710	160600	1385623350	29450	29450	29450	29450	0
187	20230710	160500	1385623350	29450	29450	29450	29450	0
188	20230710	160400	1385623350	29450	29450	29450	29450	0
189	20230710	160300	1385623350	29450	29450	29450	29450	0
190	20230710	160200	1385623350	29450	29450	29450	29450	0
191	20230710	160100	1385623350	29450	29450	29450	29450	0
192	20230710	160000	1385623350	29450	29450	29450	29450	0
193	20230710	155900	1385623350	29450	29450	29450	29450	0
194	20230710	155800	1385623350	29450	29450	29450	29450	0
195	20230710	155700	1385623350	29450	29450	29450	29450	0
196	20230710	155600	1385623350	29450	29450	29450	29450	0
197	20230710	155500	1385623350	29450	29450	29450	29450	0
198	20230710	155400	1385623350	29450	29450	29450	29450	0
199	20230710	155300	1385623350	29450	29450	29450	29450	0
200	20230710	155200	1385623350	29450	29450	29450	29450	0
201	20230710	155100	1385623350	29450	29450	29450	29450	0
202	20230710	155000	1385623350	29450	29450	29450	29450	0
203	20230710	154900	1385623350	29450	29450	29450	29450	0
204	20230710	154800	1385623350	29450	29450	29450	29450	0
205	20230710	154700	1385623350	29450	29450	29450	29450	0
206	20230710	154600	1385623350	29450	29450	29450	29450	0
207	20230710	154500	1385623350	29450	29450	29450	29450	0
208	20230710	154400	1385623350	29450	29450	29450	29450	0
209	20230710	154300	1385623350	29450	29450	29450	29450	0
210	20230710	154200	1385623350	29450	29450	29450	29450	0
211	20230710	154100	1385623350	29450	29450	29450	29450	0
212	20230710	154000	1385623350	29450	29450	29450	29450	1623
213	20230710	153900	1385623350	29450	29450	29450	29450	0
214	20230710	153800	1385623350	29450	29450	29450	29450	0
215	20230710	153700	1385623350	29450	29450	29450	29450	0
216	20230710	153600	1385623350	29450	29450	29450	29450	0
217	20230710	153500	1385623350	29450	29450	29450	29450	0
218	20230710	153400	1385623350	29450	29450	29450	29450	0
219	20230710	153300	1385623350	29450	29450	29450	29450	0
220	20230710	153200	1385623350	29450	29450	29450	29450	0
221	20230710	153100	1385623350	29450	29450	29450	29450	0
222	20230710	153000	1385623350	29450	29450	29450	29450	1623
223	20230710	152900	1337826000	29450	29450	29450	29450	0
224	20230710	152800	1337826000	29450	29450	29450	29450	0
225	20230710	152700	1337826000	29450	29450	29450	29450	0
226	20230710	152600	1337826000	29450	29450	29450	29450	0
227	20230710	152500	1337826000	29450	29450	29450	29450	0
228	20230710	152400	1337826000	29450	29450	29450	29450	0
229	20230710	152300	1337826000	29450	29450	29450	29450	0
230	20230710	152200	1337826000	29450	29450	29450	29450	0
231	20230710	152100	1337826000	29450	29450	29450	29450	0
232	20230710	152000	1337826000	29450	29450	29450	29450	0
233	20230710	151900	1337826000	29450	29500	29550	29450	692
234	20230710	151800	1317423650	29550	29500	29550	29500	72
235	20230710	151700	1315299600	29550	29500	29550	29500	101
236	20230710	151600	1312318550	29550	29550	29550	29500	125
237	20230710	151500	1308627500	29550	29550	29550	29500	58
238	20230710	151400	1306914850	29550	29600	29600	29550	334
239	20230710	151300	1297044800	29600	29550	29600	29550	101
240	20230710	151200	1294058700	29600	29600	29600	29550	188
241	20230710	151100	1288501700	29600	29600	29600	29550	74
242	20230710	151000	1286314700	29600	29550	29600	29550	146
243	20230710	150900	1281998750	29600	29600	29600	29550	333
244	20230710	150800	1272158200	29600	29500	29600	29500	46
245	20230710	150700	1270801000	29500	29500	29500	29450	305
246	20230710	150600	1261807000	29500	29450	29500	29450	609
247	20230710	150500	1243871500	29500	29450	29500	29450	94
248	20230710	150400	1241101550	29500	29500	29500	29450	18
249	20230710	150300	1240570950	29500	29500	29500	29450	111
250	20230710	150200	1237300200	29500	29500	29500	29450	53
251	20230710	150100	1235737700	29500	29450	29500	29450	171
252	20230710	150000	1230701450	29450	29450	29450	29400	196
253	20230710	145900	1224929600	29400	29450	29450	29400	896
254	20230710	145800	1198585500	29450	29450	29450	29400	39
255	20230710	145700	1197437950	29450	29400	29450	29400	93
256	20230710	145600	1194702200	29400	29450	29450	29400	17
257	20230710	145500	1194201950	29400	29450	29450	29400	133
258	20230710	145400	1190290050	29450	29450	29450	29400	90
259	20230710	145300	1187640150	29450	29450	29450	29400	28
260	20230710	145200	1186816550	29400	29400	29450	29400	93
261	20230710	145100	1184080750	29450	29450	29450	29400	14
262	20230710	145000	1183668850	29450	29450	29450	29400	94
263	20230710	144900	1180903650	29450	29450	29450	29400	482
264	20230710	144800	1166729700	29450	29450	29450	29400	72
265	20230710	144700	1164612400	29400	29450	29450	29400	37
266	20230710	144600	1163523150	29400	29450	29450	29400	108
267	20230710	144500	1160346050	29400	29400	29450	29400	27
268	20230710	144400	1159551950	29450	29400	29450	29400	149
269	20230710	144300	1155169850	29450	29450	29450	29400	20
270	20230710	144200	1154581000	29450	29400	29450	29400	101
271	20230710	144100	1151610050	29450	29450	29450	29400	112
272	20230710	144000	1148312250	29450	29500	29500	29450	225
273	20230710	143900	1141685500	29500	29450	29500	29450	36
274	20230710	143800	1140623900	29450	29450	29500	29450	69
275	20230710	143700	1138591800	29500	29500	29500	29450	37
276	20230710	143600	1137500900	29500	29450	29500	29450	106
277	20230710	143500	1134377400	29450	29500	29550	29450	138
278	20230710	143400	1130308350	29500	29500	29550	29500	146
279	20230710	143300	1126001150	29550	29600	29600	29500	157
280	20230710	143200	1121361550	29600	29550	29600	29550	196
281	20230710	143100	1115569200	29550	29550	29600	29550	283
282	20230710	143000	1107205300	29550	29550	29600	29550	66
283	20230710	142900	1105254800	29600	29600	29600	29550	58
284	20230710	142800	1103539000	29600	29550	29600	29550	87
285	20230710	142700	1100966900	29550	29450	29600	29450	73
286	20230710	142600	1098813550	29500	29450	29500	29450	85
287	20230710	142500	1096308550	29450	29450	29450	29450	20
288	20230710	142400	1095719550	29450	29450	29500	29450	153
289	20230710	142300	1091212300	29500	29450	29500	29450	36
290	20230710	142200	1090150900	29450	29500	29500	29450	8
291	20230710	142100	1089915250	29450	29500	29500	29450	87
292	20230710	142000	1087351850	29450	29500	29500	29450	45
293	20230710	141900	1086025350	29450	29450	29450	29450	248
294	20230710	141800	1078721750	29450	29500	29500	29450	39
295	20230710	141700	1077571650	29450	29500	29500	29450	63
296	20230710	141600	1075716200	29450	29500	29500	29450	553
297	20230710	141500	1059428950	29450	29450	29500	29450	96
298	20230710	141400	1056600500	29500	29500	29500	29500	3
299	20230710	141300	1056512000	29450	29450	29500	29450	150
300	20230710	141200	1052093300	29450	29600	29600	29450	1084
301	20230710	141100	1020142400	29600	29550	29600	29550	92
302	20230710	141000	1017422600	29600	29600	29600	29600	24
303	20230710	140900	1016712200	29550	29650	29650	29550	95
304	20230710	140800	1013899500	29600	29600	29600	29550	50
305	20230710	140700	1012420350	29600	29650	29650	29600	97
306	20230710	140600	1009547950	29600	29550	29650	29550	20
307	20230710	140500	1008956400	29550	29600	29600	29550	83
308	20230710	140400	1006502450	29600	29650	29650	29600	20
309	20230710	140300	1005910400	29600	29600	29600	29550	94
310	20230710	140200	1003131100	29550	29600	29600	29550	45
311	20230710	140100	1001800150	29600	29600	29600	29600	6
312	20230710	140000	1001622550	29600	29650	29650	29600	59
313	20230710	135900	999875950	29600	29600	29600	29600	222
314	20230710	135800	993304750	29650	29600	29650	29600	49
315	20230710	135700	991852900	29650	29600	29650	29600	75
316	20230710	135600	989631650	29650	29600	29650	29600	21
317	20230710	135500	989010000	29650	29600	29650	29600	95
318	20230710	135400	986196750	29650	29600	29650	29600	23
319	20230710	135300	985515850	29650	29600	29650	29550	60
320	20230710	135200	983740050	29600	29650	29650	29600	37
321	20230710	135100	982643600	29650	29550	29650	29550	21
322	20230710	135000	982022300	29600	29600	29650	29600	88
323	20230710	134900	979416200	29650	29600	29650	29600	20
324	20230710	134800	978824100	29600	29650	29650	29600	54
325	20230710	134700	977225600	29650	29650	29650	29550	46
326	20230710	134600	975863000	29600	29650	29650	29600	97
327	20230710	134500	972990050	29650	29600	29650	29600	34
328	20230710	134400	971982400	29600	29550	29650	29550	80
329	20230710	134300	969614750	29600	29600	29600	29550	20
330	20230710	134200	969023300	29550	29550	29600	29550	122
331	20230710	134100	965418000	29600	29600	29650	29600	89
332	20230710	134000	962782300	29600	29600	29600	29600	58
333	20230710	133900	961065500	29650	29550	29650	29550	74
334	20230710	133800	958876800	29550	29600	29600	29550	107
335	20230710	133700	955714850	29600	29550	29600	29550	43
336	20230710	133600	954442600	29550	29600	29600	29550	80
337	20230710	133500	952077450	29600	29600	29600	29550	70
338	20230710	133400	950006050	29550	29600	29600	29550	96
339	20230710	133300	947168000	29600	29550	29600	29550	41
340	20230710	133200	945956350	29600	29550	29600	29500	141
341	20230710	133100	941791000	29500	29500	29550	29500	75
342	20230710	133000	939576150	29500	29500	29500	29500	61
343	20230710	132900	937776650	29500	29500	29500	29450	48
344	20230710	132800	936361650	29450	29500	29500	29450	73
345	20230710	132700	934210650	29450	29500	29500	29450	21
346	20230710	132600	933592150	29450	29550	29550	29450	42
347	20230710	132500	932353700	29500	29500	29550	29500	20
348	20230710	132400	931763650	29550	29500	29550	29500	59
349	20230710	132300	930023100	29500	29600	29600	29500	761
350	20230710	132200	907534750	29550	29550	29600	29550	71
351	20230710	132100	905436650	29600	29550	29600	29550	71
352	20230710	132000	903337350	29550	29550	29550	29550	7
353	20230710	131900	903130500	29550	29500	29600	29500	117
354	20230710	131800	899673150	29500	29500	29500	29500	49
355	20230710	131700	898227650	29450	29450	29500	29450	62
356	20230710	131600	896401700	29500	29450	29500	29450	46
357	20230710	131500	895045700	29450	29500	29500	29450	75
358	20230710	131400	892835700	29450	29450	29450	29450	19
359	20230710	131300	892276150	29500	29450	29500	29450	96
360	20230710	131200	889447650	29500	29450	29500	29450	118
361	20230710	131100	885967250	29500	29450	29500	29450	108
362	20230710	131000	882784150	29450	29500	29500	29450	38
363	20230710	130900	881663700	29450	29500	29500	29450	71
364	20230710	130800	879572650	29500	29450	29500	29450	37
365	20230710	130700	878481750	29450	29500	29500	29450	61
366	20230710	130600	876685200	29500	29450	29500	29450	36
367	20230710	130500	875623800	29450	29500	29500	29450	83
368	20230710	130400	873178200	29500	29450	29500	29450	9
369	20230710	130300	872913050	29500	29500	29500	29450	75
370	20230710	130200	870703050	29500	29500	29500	29450	48
371	20230710	130100	869287450	29500	29500	29500	29450	59
372	20230710	130000	867549450	29500	29450	29500	29450	32
373	20230710	125900	866605850	29450	29500	29500	29450	51
374	20230710	125800	865103850	29500	29500	29500	29450	33
375	20230710	125700	864130700	29450	29450	29500	29450	784
376	20230710	125600	841040650	29500	29450	29500	29450	1431
377	20230710	125500	798897650	29450	29450	29450	29400	78
378	20230710	125400	796603050	29400	29450	29450	29400	11
379	20230710	125300	796279500	29450	29400	29450	29400	82
380	20230710	125200	793867450	29450	29450	29450	29450	25
381	20230710	125100	793131200	29450	29400	29450	29400	63
382	20230710	125000	791278750	29450	29450	29450	29450	24
383	20230710	124900	790571950	29400	29450	29450	29400	84
384	20230710	124800	788101050	29400	29400	29400	29400	50
385	20230710	124700	786631050	29450	29450	29450	29400	38
386	20230710	124600	785512350	29400	29450	29450	29400	52
387	20230710	124500	783983450	29400	29450	29450	29400	31
388	20230710	124400	783070850	29450	29450	29450	29400	74
389	20230710	124300	780894050	29400	29450	29450	29400	9
390	20230710	124200	780629400	29450	29400	29450	29400	85
391	20230710	124100	778129050	29450	29450	29450	29450	1
392	20230710	124000	778099600	29450	29400	29450	29400	82
393	20230710	123900	775687550	29450	29450	29450	29400	30
394	20230710	123800	774804100	29450	29450	29450	29400	61
395	20230710	123700	773010550	29400	29400	29400	29400	41
396	20230710	123600	771805150	29400	29400	29400	29350	223
397	20230710	123500	765257100	29350	29350	29350	29350	2
398	20230710	123400	765198400	29400	29400	29400	29350	84
399	20230710	123300	762731650	29400	29350	29400	29350	10
400	20230710	123200	762438050	29400	29350	29400	29350	176
401	20230710	123100	757271150	29350	29350	29400	29350	33
402	20230710	123000	756301400	29400	29400	29400	29350	53
403	20230710	122900	754745700	29400	29400	29400	29350	32
404	20230710	122800	753805250	29400	29400	29400	29350	54
405	20230710	122700	752220150	29400	29400	29400	29350	39
406	20230710	122600	751073950	29400	29350	29400	29350	74
407	20230710	122500	748900850	29350	29400	29400	29350	9
408	20230710	122400	748636650	29400	29350	29400	29350	76
409	20230710	122300	746404750	29350	29350	29400	29350	45
410	20230710	122200	745083450	29350	29300	29350	29300	362
411	20230710	122100	734461700	29350	29350	29350	29350	28
412	20230710	122000	733639900	29350	29300	29350	29300	107
413	20230710	121900	730504750	29350	29350	29350	29350	48
414	20230710	121800	729095950	29350	29300	29350	29300	233
415	20230710	121700	722267750	29300	29350	29350	29300	54
416	20230710	121600	720685350	29300	29350	29350	29300	49
417	20230710	121500	719247600	29300	29350	29350	29300	102
418	20230710	121400	716256400	29350	29350	29350	29300	36
419	20230710	121300	715200200	29300	29350	29350	29300	94
420	20230710	121200	712443800	29300	29350	29350	29300	12
421	20230710	121100	712092000	29300	29350	29400	29300	297
422	20230710	121000	703382500	29400	29400	29400	29400	1
423	20230710	120900	703353100	29400	29350	29400	29350	193
424	20230710	120800	697687400	29350	29350	29350	29350	35
425	20230710	120700	696660150	29350	29300	29350	29300	59
426	20230710	120600	694931350	29350	29350	29350	29350	26
427	20230710	120500	694168250	29300	29350	29350	29300	83
428	20230710	120400	691735100	29300	29400	29400	29300	267
429	20230710	120300	683904200	29350	29350	29400	29350	83
430	20230710	120200	681466900	29400	29350	29400	29350	10
431	20230710	120100	681173250	29400	29350	29400	29350	74
432	20230710	120000	679000150	29350	29300	29350	29250	565
433	20230710	115900	662419900	29300	29300	29300	29250	88
434	20230710	115800	659844000	29300	29300	29300	29250	57
435	20230710	115700	658174300	29300	29300	29300	29300	309
436	20230710	115600	649120600	29350	29350	29350	29300	34
437	20230710	115500	648123050	29350	29300	29350	29300	343
438	20230710	115400	638073050	29300	29300	29300	29300	229
439	20230710	115300	631363350	29300	29250	29300	29250	99
440	20230710	115200	628465150	29250	29300	29300	29250	45
441	20230710	115100	627147050	29300	29300	29350	29250	65
442	20230710	115000	625244650	29350	29350	29350	29350	29
443	20230710	114900	624393500	29300	29300	29300	29300	8
444	20230710	114800	624159100	29350	29300	29350	29300	54
445	20230710	114700	622575600	29300	29300	29300	29250	465
446	20230710	114600	608951500	29300	29300	29300	29300	2
447	20230710	114500	608892900	29250	29300	29300	29250	31
448	20230710	114400	607984950	29250	29300	29300	29250	4
449	20230710	114300	607867800	29300	29250	29300	29250	201
450	20230710	114200	601987150	29250	29200	29250	29200	34
451	20230710	114100	600993050	29250	29250	29250	29250	36
452	20230710	114000	599940050	29250	29250	29250	29200	343
453	20230710	113900	589922650	29250	29250	29250	29200	891
454	20230710	113800	563884600	29250	29300	29300	29250	121
455	20230710	113700	560344700	29300	29300	29350	29300	424
456	20230710	113600	547921450	29300	29350	29350	29300	304
457	20230710	113500	539013950	29350	29400	29400	29350	257
458	20230710	113400	531470950	29350	29400	29400	29350	9
459	20230710	113300	531206750	29350	29350	29350	29350	0
460	20230710	113200	531206750	29350	29400	29400	29350	12
461	20230710	113100	530854300	29400	29350	29400	29350	9
462	20230710	113000	530590100	29350	29350	29350	29350	20
463	20230710	112900	530003100	29400	29400	29400	29350	10
464	20230710	112800	529709500	29400	29400	29400	29400	1
465	20230710	112700	529680100	29400	29400	29400	29350	9
466	20230710	112600	529415850	29400	29400	29400	29400	1
467	20230710	112500	529386450	29400	29400	29400	29350	13
468	20230710	112400	529004650	29400	29350	29400	29350	9
469	20230710	112300	528740200	29350	29350	29350	29300	10
470	20230710	112200	528447100	29350	29350	29350	29300	33
471	20230710	112100	527480050	29350	29400	29400	29350	4
472	20230710	112000	527362600	29400	29400	29400	29300	20
473	20230710	111900	526775500	29350	29350	29350	29300	6
474	20230710	111800	526599450	29300	29350	29350	29300	11
475	20230710	111700	526277000	29350	29350	29350	29350	50
476	20230710	111600	524809500	29300	29400	29400	29300	10
477	20230710	111500	524515950	29350	29350	29350	29350	615
478	20230710	111400	506465700	29400	29450	29450	29350	54
479	20230710	111300	504878250	29450	29400	29450	29400	303
480	20230710	111200	495969900	29400	29400	29400	29400	8
481	20230710	111100	495734700	29450	29450	29450	29400	19
482	20230710	111000	495175500	29450	29450	29450	29450	7
483	20230710	110900	494969350	29450	29400	29450	29350	49
484	20230710	110800	493529050	29400	29400	29400	29400	0
485	20230710	110700	493529050	29400	29400	29400	29400	8
486	20230710	110600	493293850	29400	29400	29400	29400	60
487	20230710	110500	491529850	29400	29400	29400	29400	57
488	20230710	110400	489854050	29450	29450	29450	29450	4
489	20230710	110300	489736250	29400	29400	29400	29350	103
490	20230710	110200	486709400	29400	29400	29400	29400	139
491	20230710	110100	482622800	29400	29400	29400	29400	469
492	20230710	110000	468834200	29400	29450	29450	29400	109
493	20230710	105900	465629550	29450	29450	29450	29450	683
494	20230710	105800	445515200	29450	29500	29500	29450	9
495	20230710	105700	445250100	29500	29500	29500	29500	9
496	20230710	105600	444984600	29450	29500	29500	29450	297
497	20230710	105500	436223500	29500	29500	29500	29500	1
498	20230710	105400	436194000	29550	29550	29550	29500	38
499	20230710	105300	435071450	29550	29550	29550	29550	6
500	20230710	105200	434894150	29500	29550	29550	29500	12
501	20230710	105100	434539950	29550	29550	29550	29550	96
502	20230710	105000	431703150	29550	29550	29550	29550	10
503	20230710	104900	431407650	29550	29550	29550	29550	8
504	20230710	104800	431171250	29550	29550	29550	29550	0
505	20230710	104700	431171250	29550	29550	29550	29550	8
506	20230710	104600	430934850	29600	29600	29600	29600	0
507	20230710	104500	430934850	29600	29650	29650	29600	5
508	20230710	104400	430786750	29600	29600	29650	29600	58
509	20230710	104300	429069700	29600	29550	29600	29550	948
510	20230710	104200	401049050	29550	29550	29550	29550	55
511	20230710	104100	399423800	29550	29550	29550	29550	15
512	20230710	104000	398980550	29550	29550	29550	29550	1
513	20230710	103900	398951000	29600	29600	29600	29600	0
514	20230710	103800	398951000	29600	29500	29600	29500	19
515	20230710	103700	398389300	29500	29550	29550	29500	10
516	20230710	103600	398094250	29550	29550	29550	29450	110
517	20230710	103500	394844550	29450	29450	29450	29450	345
518	20230710	103400	384684300	29450	29550	29550	29450	12
519	20230710	103300	384330500	29550	29550	29550	29550	10
520	20230710	103200	384035000	29450	29500	29550	29450	139
521	20230710	103100	379940250	29550	29500	29550	29450	51
522	20230710	103000	378436350	29500	29500	29500	29500	46
523	20230710	102900	377079350	29500	29500	29500	29450	222
524	20230710	102800	370530750	29500	29500	29500	29450	250
525	20230710	102700	363156250	29500	29550	29550	29500	13
526	20230710	102600	362772650	29500	29500	29500	29450	165
527	20230710	102500	357910900	29450	29500	29500	29450	9
528	20230710	102400	357645800	29500	29500	29500	29450	940
529	20230710	102300	329919850	29500	29550	29550	29500	18
530	20230710	102200	329388350	29550	29500	29550	29500	13
531	20230710	102100	329004300	29500	29550	29550	29500	23
532	20230710	102000	328325450	29550	29500	29550	29500	60
533	20230710	101900	326555300	29550	29550	29550	29550	9
534	20230710	101800	326289350	29500	29600	29600	29500	1533
535	20230710	101700	281040750	29600	29600	29600	29600	41
536	20230710	101600	279827150	29600	29650	29650	29600	18
537	20230710	101500	279294300	29650	29600	29650	29550	606
538	20230710	101400	261369050	29700	29700	29700	29600	14
539	20230710	101300	260954050	29650	29650	29650	29650	7
540	20230710	101200	260746500	29650	29700	29700	29650	3
541	20230710	101100	260657450	29700	29700	29700	29700	11
542	20230710	101000	260330750	29600	29600	29700	29600	15
543	20230710	100900	259886150	29600	29600	29600	29600	7
544	20230710	100800	259678950	29600	29600	29600	29600	32
545	20230710	100700	258731750	29600	29600	29600	29600	8
546	20230710	100600	258494950	29550	29550	29550	29550	1
547	20230710	100500	258465400	29700	29600	29700	29500	1845
548	20230710	100400	203949750	29600	29600	29600	29600	100
549	20230710	100300	200989750	29600	29650	29650	29600	52
550	20230710	100200	199449250	29650	29650	29650	29650	2
551	20230710	100100	199389950	29650	29650	29650	29600	42
552	20230710	100000	198145050	29650	29800	29800	29650	862
553	20230710	095900	172544200	29800	29850	29850	29800	109
554	20230710	095800	169295950	29800	29800	29800	29800	7
555	20230710	095700	169087350	29850	29850	29850	29850	0
556	20230710	095600	169087350	29850	29800	29850	29800	48
557	20230710	095500	167656900	29800	29800	29800	29800	3
558	20230710	095400	167567500	29750	29750	29750	29750	209
559	20230710	095300	161349750	29750	29750	29750	29750	23
560	20230710	095200	160665500	29750	29750	29750	29750	26
561	20230710	095100	159892000	29750	29750	29750	29750	20
562	20230710	095000	159297000	29750	29800	29800	29750	21
563	20230710	094900	158672150	29800	29750	29800	29750	35
564	20230710	094800	157629550	29800	29800	29800	29800	1
565	20230710	094700	157599750	29700	29700	29700	29700	42
566	20230710	094600	156352350	29800	29800	29800	29800	34
567	20230710	094500	155339150	29700	29800	29800	29700	9
568	20230710	094400	155071750	29750	29800	29800	29750	90
569	20230710	094300	152394200	29800	29800	29800	29750	10
570	20230710	094200	152096600	29750	29750	29750	29750	15
571	20230710	094100	151650350	29750	29750	29750	29700	137
572	20230710	094000	147574950	29750	29750	29750	29750	6
573	20230710	093900	147396450	29700	29700	29750	29700	143
574	20230710	093800	143147750	29750	29750	29750	29700	51
575	20230710	093700	141630900	29750	29750	29750	29750	1
576	20230710	093600	141601150	29700	29750	29750	29700	24
577	20230710	093500	140887600	29700	29700	29700	29700	150
578	20230710	093400	136432600	29700	29700	29700	29700	9
579	20230710	093300	136165300	29750	29650	29750	29650	51
580	20230710	093200	134653050	29750	29750	29750	29650	1209
581	20230710	093100	98738200	29800	29800	29800	29800	127
582	20230710	093000	94953600	29800	29850	29850	29800	24
583	20230710	092900	94238000	29800	29850	29850	29800	30
584	20230710	092800	93343800	29850	29850	29850	29850	2
585	20230710	092700	93284100	29850	29800	29850	29800	9
586	20230710	092600	93015850	29850	29800	29850	29800	77
587	20230710	092500	90720900	29800	29850	29850	29800	234
588	20230710	092400	83747650	29800	29800	29850	29800	273
589	20230710	092300	75611750	29850	29800	29850	29800	48
590	20230710	092200	74181300	29850	29850	29850	29800	34
591	20230710	092100	73167900	29800	29850	29850	29800	20
592	20230710	092000	72571300	29850	29850	29850	29850	3
593	20230710	091900	72481750	29800	29850	29850	29800	23
594	20230710	091800	71795550	29850	29800	29850	29800	106
595	20230710	091700	68631900	29800	29850	29850	29800	13
596	20230710	091600	68244350	29850	29800	29850	29800	70
597	20230710	091500	66158250	29850	29850	29850	29850	131
598	20230710	091400	62247900	29850	29800	29850	29800	12
599	20230710	091300	61890050	29800	29800	29800	29800	0
600	20230710	091200	61890050	29800	29850	29850	29800	14
601	20230710	091100	61472250	29850	29800	29850	29800	32
602	20230710	091000	60517400	29850	29850	29850	29850	43
603	20230710	090900	59233850	29800	29800	29800	29800	117
604	20230710	090800	55747250	29800	29800	29800	29800	13
605	20230710	090700	55359850	29750	29750	29750	29750	136
606	20230710	090600	51313850	29750	29800	29800	29750	185
607	20230710	090500	45802100	29800	29900	29900	29800	152
608	20230710	090400	41263350	29950	29950	29950	29950	39
609	20230710	090300	40095300	29950	29900	30000	29900	131
610	20230710	090200	36171050	29950	29700	30000	29700	122
611	20230710	090100	32512300	29750	30000	30000	29750	243
612	20230710	090000	25262500	29750	29650	29750	29650	852