KissMeData/034120/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	191200	1205128550	29200	29200	29200	29200	574
3	20230713	191100	1205128550	29200	29200	29200	29200	0
4	20230713	191000	1205128550	29200	29200	29200	29200	0
5	20230713	190900	1205128550	29200	29200	29200	29200	0
6	20230713	190800	1205128550	29200	29200	29200	29200	0
7	20230713	190700	1205128550	29200	29200	29200	29200	0
8	20230713	190600	1205128550	29200	29200	29200	29200	0
9	20230713	190500	1205128550	29200	29200	29200	29200	0
10	20230713	190400	1205128550	29200	29200	29200	29200	0
11	20230713	190300	1205128550	29200	29200	29200	29200	0
12	20230713	190200	1205128550	29200	29200	29200	29200	0
13	20230713	190100	1205128550	29200	29200	29200	29200	0
14	20230713	190000	1205128550	29200	29200	29200	29200	0
15	20230713	185900	1205128550	29200	29200	29200	29200	0
16	20230713	185800	1205128550	29200	29200	29200	29200	0
17	20230713	185700	1205128550	29200	29200	29200	29200	0
18	20230713	185600	1205128550	29200	29200	29200	29200	0
19	20230713	185500	1205128550	29200	29200	29200	29200	0
20	20230713	185400	1205128550	29200	29200	29200	29200	0
21	20230713	185300	1205128550	29200	29200	29200	29200	0
22	20230713	185200	1205128550	29200	29200	29200	29200	0
23	20230713	185100	1205128550	29200	29200	29200	29200	0
24	20230713	185000	1205128550	29200	29200	29200	29200	0
25	20230713	184900	1205128550	29200	29200	29200	29200	0
26	20230713	184800	1205128550	29200	29200	29200	29200	0
27	20230713	184700	1205128550	29200	29200	29200	29200	0
28	20230713	184600	1205128550	29200	29200	29200	29200	0
29	20230713	184500	1205128550	29200	29200	29200	29200	0
30	20230713	184400	1205128550	29200	29200	29200	29200	0
31	20230713	184300	1205128550	29200	29200	29200	29200	0
32	20230713	184200	1205128550	29200	29200	29200	29200	574
33	20230713	184100	1205128550	29200	29200	29200	29200	0
34	20230713	184000	1205128550	29200	29200	29200	29200	0
35	20230713	183900	1205128550	29200	29200	29200	29200	0
36	20230713	183800	1205128550	29200	29200	29200	29200	0
37	20230713	183700	1205128550	29200	29200	29200	29200	0
38	20230713	183600	1205128550	29200	29200	29200	29200	0
39	20230713	183500	1205128550	29200	29200	29200	29200	0
40	20230713	183400	1205128550	29200	29200	29200	29200	0
41	20230713	183300	1205128550	29200	29200	29200	29200	0
42	20230713	183200	1205128550	29200	29200	29200	29200	0
43	20230713	183100	1205128550	29200	29200	29200	29200	0
44	20230713	183000	1205128550	29200	29200	29200	29200	0
45	20230713	182900	1205128550	29200	29200	29200	29200	0
46	20230713	182800	1205128550	29200	29200	29200	29200	0
47	20230713	182700	1205128550	29200	29200	29200	29200	0
48	20230713	182600	1205128550	29200	29200	29200	29200	0
49	20230713	182500	1205128550	29200	29200	29200	29200	0
50	20230713	182400	1205128550	29200	29200	29200	29200	0
51	20230713	182300	1205128550	29200	29200	29200	29200	0
52	20230713	182200	1205128550	29200	29200	29200	29200	0
53	20230713	182100	1205128550	29200	29200	29200	29200	0
54	20230713	182000	1205128550	29200	29200	29200	29200	0
55	20230713	181900	1205128550	29200	29200	29200	29200	0
56	20230713	181800	1205128550	29200	29200	29200	29200	0
57	20230713	181700	1205128550	29200	29200	29200	29200	0
58	20230713	181600	1205128550	29200	29200	29200	29200	0
59	20230713	181500	1205128550	29200	29200	29200	29200	0
60	20230713	181400	1205128550	29200	29200	29200	29200	0
61	20230713	181300	1205128550	29200	29200	29200	29200	0
62	20230713	181200	1205128550	29200	29200	29200	29200	574
63	20230713	181100	1205128550	29200	29200	29200	29200	0
64	20230713	181000	1205128550	29200	29200	29200	29200	0
65	20230713	180900	1205128550	29200	29200	29200	29200	0
66	20230713	180800	1205128550	29200	29200	29200	29200	0
67	20230713	180700	1205128550	29200	29200	29200	29200	0
68	20230713	180600	1205128550	29200	29200	29200	29200	0
69	20230713	180500	1205128550	29200	29200	29200	29200	0
70	20230713	180400	1205128550	29200	29200	29200	29200	0
71	20230713	180300	1205128550	29200	29200	29200	29200	0
72	20230713	180200	1205128550	29200	29200	29200	29200	0
73	20230713	180100	1205128550	29200	29200	29200	29200	0
74	20230713	180000	1205128550	29200	29200	29200	29200	0
75	20230713	175900	1205128550	29200	29200	29200	29200	0
76	20230713	175800	1205128550	29200	29200	29200	29200	0
77	20230713	175700	1205128550	29200	29200	29200	29200	0
78	20230713	175600	1205128550	29200	29200	29200	29200	0
79	20230713	175500	1205128550	29200	29200	29200	29200	0
80	20230713	175400	1205128550	29200	29200	29200	29200	0
81	20230713	175300	1205128550	29200	29200	29200	29200	0
82	20230713	175200	1205128550	29200	29200	29200	29200	0
83	20230713	175100	1205128550	29200	29200	29200	29200	0
84	20230713	175000	1205128550	29200	29200	29200	29200	0
85	20230713	174900	1205128550	29200	29200	29200	29200	0
86	20230713	174800	1205128550	29200	29200	29200	29200	0
87	20230713	174700	1205128550	29200	29200	29200	29200	0
88	20230713	174600	1205128550	29200	29200	29200	29200	0
89	20230713	174500	1205128550	29200	29200	29200	29200	0
90	20230713	174400	1205128550	29200	29200	29200	29200	0
91	20230713	174300	1205128550	29200	29200	29200	29200	0
92	20230713	174200	1205128550	29200	29200	29200	29200	574
93	20230713	174100	1205128550	29200	29200	29200	29200	0
94	20230713	174000	1205128550	29200	29200	29200	29200	0
95	20230713	173900	1205128550	29200	29200	29200	29200	0
96	20230713	173800	1205128550	29200	29200	29200	29200	0
97	20230713	173700	1205128550	29200	29200	29200	29200	0
98	20230713	173600	1205128550	29200	29200	29200	29200	0
99	20230713	173500	1205128550	29200	29200	29200	29200	0
100	20230713	173400	1205128550	29200	29200	29200	29200	0
101	20230713	173300	1205128550	29200	29200	29200	29200	0
102	20230713	173200	1205128550	29200	29200	29200	29200	0
103	20230713	173100	1205128550	29200	29200	29200	29200	0
104	20230713	173000	1205128550	29200	29200	29200	29200	0
105	20230713	172900	1205128550	29200	29200	29200	29200	0
106	20230713	172800	1205128550	29200	29200	29200	29200	0
107	20230713	172700	1205128550	29200	29200	29200	29200	0
108	20230713	172600	1205128550	29200	29200	29200	29200	0
109	20230713	172500	1205128550	29200	29200	29200	29200	0
110	20230713	172400	1205128550	29200	29200	29200	29200	0
111	20230713	172300	1205128550	29200	29200	29200	29200	0
112	20230713	172200	1205128550	29200	29200	29200	29200	0
113	20230713	172100	1205128550	29200	29200	29200	29200	0
114	20230713	172000	1205128550	29200	29200	29200	29200	0
115	20230713	171900	1205128550	29200	29200	29200	29200	0
116	20230713	171800	1205128550	29200	29200	29200	29200	0
117	20230713	171700	1205128550	29200	29200	29200	29200	0
118	20230713	171600	1205128550	29200	29200	29200	29200	0
119	20230713	171500	1205128550	29200	29200	29200	29200	0
120	20230713	171400	1205128550	29200	29200	29200	29200	0
121	20230713	171300	1205128550	29200	29200	29200	29200	0
122	20230713	171200	1205128550	29200	29200	29200	29200	574
123	20230713	171100	1205128550	29200	29200	29200	29200	0
124	20230713	171000	1205128550	29200	29200	29200	29200	0
125	20230713	170900	1205128550	29200	29200	29200	29200	0
126	20230713	170800	1205128550	29200	29200	29200	29200	0
127	20230713	170700	1205128550	29200	29200	29200	29200	0
128	20230713	170600	1205128550	29200	29200	29200	29200	0
129	20230713	170500	1205128550	29200	29200	29200	29200	0
130	20230713	170400	1205128550	29200	29200	29200	29200	0
131	20230713	170300	1205128550	29200	29200	29200	29200	0
132	20230713	170200	1205128550	29200	29200	29200	29200	0
133	20230713	170100	1205128550	29200	29200	29200	29200	0
134	20230713	170000	1205128550	29200	29200	29200	29200	0
135	20230713	165900	1205128550	29200	29200	29200	29200	0
136	20230713	165800	1205128550	29200	29200	29200	29200	0
137	20230713	165700	1205128550	29200	29200	29200	29200	0
138	20230713	165600	1205128550	29200	29200	29200	29200	0
139	20230713	165500	1205128550	29200	29200	29200	29200	0
140	20230713	165400	1205128550	29200	29200	29200	29200	0
141	20230713	165300	1205128550	29200	29200	29200	29200	0
142	20230713	165200	1205128550	29200	29200	29200	29200	0
143	20230713	165100	1205128550	29200	29200	29200	29200	0
144	20230713	165000	1205128550	29200	29200	29200	29200	0
145	20230713	164900	1205128550	29200	29200	29200	29200	0
146	20230713	164800	1205128550	29200	29200	29200	29200	0
147	20230713	164700	1205128550	29200	29200	29200	29200	0
148	20230713	164600	1205128550	29200	29200	29200	29200	0
149	20230713	164500	1205128550	29200	29200	29200	29200	0
150	20230713	164400	1205128550	29200	29200	29200	29200	0
151	20230713	164300	1205128550	29200	29200	29200	29200	0
152	20230713	164200	1205128550	29200	29200	29200	29200	574
153	20230713	164100	1205128550	29200	29200	29200	29200	0
154	20230713	164000	1205128550	29200	29200	29200	29200	0
155	20230713	163900	1205128550	29200	29200	29200	29200	0
156	20230713	163800	1205128550	29200	29200	29200	29200	0
157	20230713	163700	1205128550	29200	29200	29200	29200	0
158	20230713	163600	1205128550	29200	29200	29200	29200	0
159	20230713	163500	1205128550	29200	29200	29200	29200	0
160	20230713	163400	1205128550	29200	29200	29200	29200	0
161	20230713	163300	1205128550	29200	29200	29200	29200	0
162	20230713	163200	1205128550	29200	29200	29200	29200	0
163	20230713	163100	1205128550	29200	29200	29200	29200	0
164	20230713	163000	1205128550	29200	29200	29200	29200	0
165	20230713	162900	1205128550	29200	29200	29200	29200	0
166	20230713	162800	1205128550	29200	29200	29200	29200	0
167	20230713	162700	1205128550	29200	29200	29200	29200	0
168	20230713	162600	1205128550	29200	29200	29200	29200	0
169	20230713	162500	1205128550	29200	29200	29200	29200	0
170	20230713	162400	1205128550	29200	29200	29200	29200	0
171	20230713	162300	1205128550	29200	29200	29200	29200	0
172	20230713	162200	1205128550	29200	29200	29200	29200	0
173	20230713	162100	1205128550	29200	29200	29200	29200	0
174	20230713	162000	1205128550	29200	29200	29200	29200	0
175	20230713	161900	1205128550	29200	29200	29200	29200	0
176	20230713	161800	1205128550	29200	29200	29200	29200	0
177	20230713	161700	1205128550	29200	29200	29200	29200	0
178	20230713	161600	1205128550	29200	29200	29200	29200	0
179	20230713	161500	1205128550	29200	29200	29200	29200	0
180	20230713	161400	1205128550	29200	29200	29200	29200	0
181	20230713	161300	1205128550	29200	29200	29200	29200	0
182	20230713	161200	1205128550	29200	29200	29200	29200	574
183	20230713	161100	1205128550	29200	29200	29200	29200	0
184	20230713	161000	1205128550	29200	29200	29200	29200	0
185	20230713	160900	1205128550	29200	29200	29200	29200	0
186	20230713	160800	1205128550	29200	29200	29200	29200	0
187	20230713	160700	1205128550	29200	29200	29200	29200	0
188	20230713	160600	1205128550	29200	29200	29200	29200	0
189	20230713	160500	1205128550	29200	29200	29200	29200	0
190	20230713	160400	1205128550	29200	29200	29200	29200	0
191	20230713	160300	1205128550	29200	29200	29200	29200	0
192	20230713	160200	1205128550	29200	29200	29200	29200	0
193	20230713	160100	1205128550	29200	29200	29200	29200	0
194	20230713	160000	1205128550	29200	29200	29200	29200	0
195	20230713	155900	1205128550	29200	29200	29200	29200	0
196	20230713	155800	1205128550	29200	29200	29200	29200	0
197	20230713	155700	1205128550	29200	29200	29200	29200	0
198	20230713	155600	1205128550	29200	29200	29200	29200	0
199	20230713	155500	1205128550	29200	29200	29200	29200	0
200	20230713	155400	1205128550	29200	29200	29200	29200	0
201	20230713	155300	1205128550	29200	29200	29200	29200	0
202	20230713	155200	1205128550	29200	29200	29200	29200	0
203	20230713	155100	1205128550	29200	29200	29200	29200	0
204	20230713	155000	1205128550	29200	29200	29200	29200	0
205	20230713	154900	1205128550	29200	29200	29200	29200	0
206	20230713	154800	1205128550	29200	29200	29200	29200	0
207	20230713	154700	1205128550	29200	29200	29200	29200	0
208	20230713	154600	1205128550	29200	29200	29200	29200	0
209	20230713	154500	1205128550	29200	29200	29200	29200	0
210	20230713	154400	1205128550	29200	29200	29200	29200	0
211	20230713	154300	1205128550	29200	29200	29200	29200	0
212	20230713	154200	1205128550	29200	29200	29200	29200	574
213	20230713	154100	1205128550	29200	29200	29200	29200	0
214	20230713	154000	1205128550	29200	29200	29200	29200	0
215	20230713	153900	1205128550	29200	29200	29200	29200	0
216	20230713	153800	1205128550	29200	29200	29200	29200	0
217	20230713	153700	1205128550	29200	29200	29200	29200	0
218	20230713	153600	1205128550	29200	29200	29200	29200	0
219	20230713	153500	1205128550	29200	29200	29200	29200	0
220	20230713	153400	1205128550	29200	29200	29200	29200	0
221	20230713	153300	1205128550	29200	29200	29200	29200	0
222	20230713	153200	1205128550	29200	29200	29200	29200	0
223	20230713	153100	1205128550	29200	29200	29200	29200	0
224	20230713	153000	1205128550	29200	29200	29200	29200	574
225	20230713	152900	1188367750	29300	29300	29300	29300	0
226	20230713	152800	1188367750	29300	29300	29300	29300	0
227	20230713	152700	1188367750	29300	29300	29300	29300	0
228	20230713	152600	1188367750	29300	29300	29300	29300	0
229	20230713	152500	1188367750	29300	29300	29300	29300	0
230	20230713	152400	1188367750	29300	29300	29300	29300	0
231	20230713	152300	1188367750	29300	29300	29300	29300	0
232	20230713	152200	1188367750	29300	29300	29300	29300	0
233	20230713	152100	1188367750	29300	29300	29300	29300	0
234	20230713	152000	1188367750	29300	29300	29300	29300	0
235	20230713	151900	1188367750	29300	29300	29300	29300	371
236	20230713	151800	1177497450	29250	29250	29300	29250	21
237	20230713	151700	1176883150	29300	29250	29300	29250	384
238	20230713	151600	1165651100	29250	29250	29250	29250	221
239	20230713	151500	1159186850	29200	29200	29200	29200	14
240	20230713	151400	1158778050	29200	29200	29250	29200	345
241	20230713	151300	1148702450	29200	29250	29250	29200	1203
242	20230713	151200	1113574350	29250	29250	29250	29250	2
243	20230713	151100	1113515850	29250	29200	29250	29200	426
244	20230713	151000	1101056650	29200	29250	29250	29200	63
245	20230713	150900	1099216300	29250	29250	29250	29250	16
246	20230713	150800	1098748300	29250	29200	29250	29200	13
247	20230713	150700	1098368650	29200	29200	29200	29200	14
248	20230713	150600	1097959850	29250	29250	29250	29250	1
249	20230713	150500	1097930600	29250	29250	29250	29250	30
250	20230713	150400	1097053100	29200	29250	29250	29200	28
251	20230713	150300	1096235350	29250	29200	29250	29200	1302
252	20230713	150200	1058216850	29250	29250	29250	29200	129
253	20230713	150100	1054449950	29250	29250	29250	29250	135
254	20230713	150000	1050501200	29250	29200	29250	29200	5
255	20230713	145900	1050355050	29200	29200	29200	29200	13
256	20230713	145800	1049975450	29200	29200	29250	29200	31
257	20230713	145700	1049070150	29250	29250	29250	29250	245
258	20230713	145600	1041903900	29250	29250	29250	29250	106
259	20230713	145500	1038803400	29200	29250	29250	29200	15
260	20230713	145400	1038365250	29250	29250	29250	29250	2
261	20230713	145300	1038306750	29250	29250	29250	29200	150
262	20230713	145200	1033921200	29250	29250	29250	29250	694
263	20230713	145100	1013621700	29200	29200	29200	29200	13
264	20230713	145000	1013242100	29250	29200	29250	29200	91
265	20230713	144900	1010584700	29200	29200	29200	29200	94
266	20230713	144800	1007839900	29200	29250	29250	29200	43
267	20230713	144700	1006584250	29200	29200	29200	29200	0
268	20230713	144600	1006584250	29200	29250	29250	29200	297
269	20230713	144500	997905550	29200	29200	29200	29200	78
270	20230713	144400	995627950	29200	29250	29250	29200	14
271	20230713	144300	995219100	29200	29250	29250	29200	133
272	20230713	144200	991335450	29200	29250	29250	29200	22
273	20230713	144100	990693000	29200	29200	29200	29200	21
274	20230713	144000	990079800	29250	29250	29250	29250	2
275	20230713	143900	990021300	29250	29250	29250	29250	1
276	20230713	143800	989992050	29200	29200	29250	29200	26
277	20230713	143700	989232800	29250	29250	29250	29250	4
278	20230713	143600	989115800	29250	29200	29250	29200	1004
279	20230713	143500	959798800	29200	29200	29200	29200	26
280	20230713	143400	959039600	29200	29250	29250	29200	23
281	20230713	143300	958367950	29200	29200	29250	29200	692
282	20230713	143200	938161300	29250	29250	29250	29200	14
283	20230713	143100	937752400	29200	29200	29200	29200	13
284	20230713	143000	937372800	29250	29200	29250	29200	118
285	20230713	142900	933921950	29250	29200	29250	29200	14
286	20230713	142800	933513100	29250	29250	29250	29250	2
287	20230713	142700	933454600	29250	29200	29250	29200	567
288	20230713	142600	916898150	29200	29250	29250	29200	45
289	20230713	142500	915583850	29250	29250	29250	29250	3
290	20230713	142400	915496100	29250	29300	29300	29250	96
291	20230713	142300	912688000	29300	29250	29300	29250	1219
292	20230713	142200	877032200	29250	29300	29300	29250	4
293	20230713	142100	876915150	29250	29250	29250	29250	100
294	20230713	142000	873990150	29250	29300	29300	29250	14
295	20230713	141900	873580550	29300	29300	29300	29300	6
296	20230713	141800	873404750	29300	29300	29300	29300	2
297	20230713	141700	873346150	29300	29300	29300	29250	48
298	20230713	141600	871941100	29300	29300	29300	29300	1
299	20230713	141500	871911800	29250	29250	29250	29250	27
300	20230713	141400	871122050	29250	29250	29300	29250	29
301	20230713	141300	870273700	29250	29250	29250	29250	26
302	20230713	141200	869513200	29250	29300	29300	29250	788
303	20230713	141100	846464150	29250	29250	29250	29250	26
304	20230713	141000	845703650	29300	29300	29300	29300	13
305	20230713	140900	845322750	29300	29250	29300	29250	15
306	20230713	140800	844883900	29300	29250	29300	29250	214
307	20230713	140700	838624300	29300	29300	29300	29300	2
308	20230713	140600	838565700	29300	29300	29300	29300	2
309	20230713	140500	838507100	29250	29250	29250	29250	120
310	20230713	140400	834997100	29250	29250	29300	29250	514
311	20230713	140300	819962550	29250	29250	29250	29250	1010
312	20230713	140200	790420050	29300	29250	29300	29250	16
313	20230713	140100	789951850	29300	29300	29300	29300	16
314	20230713	140000	789483050	29300	29250	29300	29250	14
315	20230713	135900	789073500	29250	29300	29300	29250	26
316	20230713	135800	788312400	29300	29300	29300	29300	24
317	20230713	135700	787609200	29300	29300	29300	29250	44
318	20230713	135600	786321800	29250	29300	29300	29250	13
319	20230713	135500	785941500	29250	29250	29250	29250	571
320	20230713	135400	769239750	29300	29300	29300	29300	1
321	20230713	135300	769210450	29250	29250	29250	29250	40
322	20230713	135200	768040450	29300	29300	29300	29300	2
323	20230713	135100	767981850	29300	29300	29300	29300	0
324	20230713	135000	767981850	29300	29300	29300	29300	52
325	20230713	134900	766458250	29300	29300	29300	29300	7
326	20230713	134800	766253150	29300	29300	29300	29300	4
327	20230713	134700	766135950	29300	29300	29300	29300	0
328	20230713	134600	766135950	29300	29300	29300	29300	2
329	20230713	134500	766077350	29300	29300	29300	29300	2
330	20230713	134400	766018750	29300	29300	29300	29250	854
331	20230713	134300	740997450	29300	29300	29300	29300	0
332	20230713	134200	740997450	29300	29250	29300	29250	39
333	20230713	134100	739856550	29250	29250	29250	29250	0
334	20230713	134000	739856550	29250	29250	29300	29250	27
335	20230713	133900	739066750	29300	29300	29300	29300	0
336	20230713	133800	739066750	29300	29300	29300	29300	5
337	20230713	133700	738920250	29250	29300	29300	29250	18
338	20230713	133600	738393500	29300	29300	29300	29250	27
339	20230713	133500	737603350	29300	29300	29300	29300	30
340	20230713	133400	736724350	29300	29350	29350	29300	244
341	20230713	133300	729575100	29300	29300	29300	29300	13
342	20230713	133200	729194200	29350	29350	29350	29350	12
343	20230713	133100	728842000	29300	29350	29350	29300	21
344	20230713	133000	728226650	29300	29300	29350	29300	682
345	20230713	132900	708244000	29250	29250	29250	29250	0
346	20230713	132800	708244000	29250	29300	29300	29250	17
347	20230713	132700	707746550	29250	29300	29300	29250	74
348	20230713	132600	705581500	29250	29300	29300	29250	115
349	20230713	132500	702212700	29300	29250	29300	29250	17
350	20230713	132400	701714750	29250	29300	29300	29250	31
351	20230713	132300	700807900	29300	29300	29300	29300	14
352	20230713	132200	700397700	29300	29300	29300	29300	36
353	20230713	132100	699342900	29300	29300	29300	29300	5
354	20230713	132000	699196400	29250	29300	29300	29250	16
355	20230713	131900	698728350	29250	29300	29300	29250	14
356	20230713	131800	698318800	29300	29300	29300	29300	1
357	20230713	131700	698289500	29250	29300	29300	29250	3
358	20230713	131600	698201650	29300	29250	29300	29250	211
359	20230713	131500	692019750	29300	29250	29300	29250	226
360	20230713	131400	685399250	29250	29300	29300	29250	52
361	20230713	131300	683877700	29300	29300	29300	29300	20
362	20230713	131200	683291700	29300	29300	29300	29300	3
363	20230713	131100	683203800	29300	29300	29300	29300	81
364	20230713	131000	680830500	29300	29300	29300	29300	350
365	20230713	130900	670575500	29250	29250	29250	29250	12
366	20230713	130800	670224500	29250	29300	29300	29250	115
367	20230713	130700	666855650	29300	29300	29300	29300	103
368	20230713	130600	663837750	29300	29300	29300	29300	34
369	20230713	130500	662841550	29250	29300	29300	29250	16
370	20230713	130400	662373400	29300	29300	29300	29300	13
371	20230713	130300	661992500	29300	29250	29300	29250	31
372	20230713	130200	661085700	29250	29300	29300	29250	19
373	20230713	130100	660529600	29300	29300	29300	29300	51
374	20230713	130000	659035300	29300	29300	29300	29300	11
375	20230713	125900	658713000	29300	29300	29300	29300	21
376	20230713	125800	658097700	29300	29300	29300	29300	11
377	20230713	125700	657775400	29300	29250	29300	29250	14
378	20230713	125600	657365850	29250	29350	29350	29250	7
379	20230713	125500	657160900	29250	29300	29300	29250	113
380	20230713	125400	653850350	29300	29300	29300	29300	278
381	20230713	125300	645704950	29300	29300	29300	29250	230
382	20230713	125200	638966600	29300	29300	29300	29300	21
383	20230713	125100	638351300	29300	29300	29300	29300	4
384	20230713	125000	638234100	29250	29300	29300	29250	14
385	20230713	124900	637824550	29300	29250	29300	29250	103
386	20230713	124800	634806700	29250	29250	29300	29250	41
387	20230713	124700	633607400	29300	29300	29300	29300	2
388	20230713	124600	633548800	29250	29300	29300	29250	29
389	20230713	124500	632700400	29300	29300	29300	29300	1
390	20230713	124400	632671100	29300	29300	29300	29300	2
391	20230713	124300	632612500	29300	29250	29300	29250	14
392	20230713	124200	632202900	29300	29250	29300	29250	114
393	20230713	124100	628863350	29300	29300	29300	29300	20
394	20230713	124000	628277350	29250	29300	29300	29250	15
395	20230713	123900	627838500	29250	29300	29300	29250	20
396	20230713	123800	627253150	29300	29300	29300	29300	2
397	20230713	123700	627194550	29300	29250	29300	29250	27
398	20230713	123600	626404700	29300	29300	29300	29300	1
399	20230713	123500	626375400	29300	29300	29300	29300	1
400	20230713	123400	626346100	29300	29250	29300	29250	14
401	20230713	123300	625936500	29300	29300	29300	29300	151
402	20230713	123200	621512200	29300	29250	29300	29250	100
403	20230713	123100	618587150	29250	29250	29250	29250	1
404	20230713	123000	618557900	29250	29250	29250	29250	105
405	20230713	122900	615486650	29250	29250	29250	29250	1
406	20230713	122800	615457400	29200	29250	29250	29200	30
407	20230713	122700	614581200	29250	29250	29250	29250	161
408	20230713	122600	609871950	29250	29250	29250	29250	1
409	20230713	122500	609842700	29250	29200	29250	29200	13
410	20230713	122400	609463050	29250	29200	29250	29200	16
411	20230713	122300	608995700	29250	29250	29250	29250	200
412	20230713	122200	603145700	29200	29200	29250	29200	63
413	20230713	122100	601304300	29250	29250	29250	29250	57
414	20230713	122000	599637050	29250	29250	29250	29250	1
415	20230713	121900	599607800	29200	29250	29250	29200	28
416	20230713	121800	598790050	29250	29250	29250	29250	1
417	20230713	121700	598760800	29200	29250	29250	29200	14
418	20230713	121600	598351950	29250	29200	29250	29200	14
419	20230713	121500	597943100	29200	29200	29200	29200	17
420	20230713	121400	597446700	29250	29250	29250	29250	1
421	20230713	121300	597417450	29250	29200	29250	29200	27
422	20230713	121200	596629000	29200	29250	29250	29200	13
423	20230713	121100	596249350	29250	29250	29250	29250	2
424	20230713	121000	596190850	29250	29200	29250	29200	15
425	20230713	120900	595752700	29250	29250	29250	29250	2
426	20230713	120800	595694200	29250	29250	29250	29250	2
427	20230713	120700	595635700	29250	29250	29250	29250	0
428	20230713	120600	595635700	29250	29250	29250	29250	3
429	20230713	120500	595547950	29200	29200	29200	29200	20
430	20230713	120400	594963950	29250	29200	29250	29200	14
431	20230713	120300	594555100	29200	29200	29200	29200	0
432	20230713	120200	594555100	29200	29250	29250	29200	154
433	20230713	120100	590058100	29200	29200	29200	29200	126
434	20230713	120000	586378900	29200	29250	29250	29200	185
435	20230713	115900	580976200	29250	29250	29250	29200	47
436	20230713	115800	579603700	29200	29200	29250	29200	2040
437	20230713	115700	520035450	29250	29250	29250	29250	1140
438	20230713	115600	486690450	29300	29300	29300	29300	2
439	20230713	115500	486631850	29250	29250	29250	29250	13
440	20230713	115400	486251600	29300	29250	29300	29250	7
441	20230713	115300	486046700	29250	29250	29300	29250	56
442	20230713	115200	484408550	29300	29300	29300	29300	23
443	20230713	115100	483734650	29250	29300	29300	29250	6
444	20230713	115000	483559100	29250	29350	29350	29250	14
445	20230713	114900	483149500	29250	29300	29300	29250	112
446	20230713	114800	479868200	29300	29350	29350	29300	16
447	20230713	114700	479399300	29300	29300	29300	29300	0
448	20230713	114600	479399300	29300	29350	29350	29300	64
449	20230713	114500	477524050	29300	29350	29350	29300	15
450	20230713	114400	477084450	29300	29350	29350	29300	31
451	20230713	114300	476176100	29350	29300	29350	29300	51
452	20230713	114200	474681750	29300	29300	29350	29300	607
453	20230713	114100	456896500	29350	29300	29350	29300	65
454	20230713	114000	454991900	29300	29350	29350	29300	14
455	20230713	113900	454581650	29300	29300	29350	29300	64
456	20230713	113800	452706400	29350	29300	29350	29300	52
457	20230713	113700	451182700	29350	29300	29350	29300	30
458	20230713	113600	450303500	29300	29350	29350	29300	65
459	20230713	113500	448397900	29350	29350	29350	29300	29
460	20230713	113400	447548100	29350	29350	29350	29350	2
461	20230713	113300	447489400	29350	29350	29350	29350	225
462	20230713	113200	440885650	29350	29350	29350	29350	26
463	20230713	113100	440122550	29350	29300	29350	29300	14
464	20230713	113000	439712250	29350	29350	29350	29300	16
465	20230713	112900	439243300	29350	29350	29350	29350	1
466	20230713	112800	439213950	29350	29300	29350	29300	15
467	20230713	112700	438774350	29350	29350	29350	29350	0
468	20230713	112600	438774350	29350	29300	29350	29300	16
469	20230713	112500	438305450	29300	29300	29300	29300	12
470	20230713	112400	437953850	29300	29300	29350	29300	65
471	20230713	112300	436049250	29350	29300	29350	29300	101
472	20230713	112200	433089900	29300	29300	29350	29300	70
473	20230713	112100	431038800	29350	29300	29350	29300	77
474	20230713	112000	428782650	29300	29350	29350	29300	53
475	20230713	111900	427229600	29350	29300	29350	29300	108
476	20230713	111800	424064200	29350	29350	29350	29350	5
477	20230713	111700	423917450	29300	29350	29350	29300	124
478	20230713	111600	420284200	29300	29350	29350	29300	15
479	20230713	111500	419844600	29350	29350	29350	29350	6
480	20230713	111400	419668500	29350	29350	29350	29350	22
481	20230713	111300	419022800	29350	29300	29350	29300	13
482	20230713	111200	418641850	29350	29350	29350	29350	4
483	20230713	111100	418524450	29350	29350	29350	29350	155
484	20230713	111000	413975200	29400	29400	29400	29400	7
485	20230713	110900	413769400	29400	29400	29400	29400	11
486	20230713	110800	413446000	29350	29300	29350	29300	401
487	20230713	110700	401679650	29350	29350	29350	29350	105
488	20230713	110600	398597900	29350	29350	29350	29350	279
489	20230713	110500	390409250	29350	29350	29350	29350	3
490	20230713	110400	390321200	29250	29350	29350	29250	14
491	20230713	110300	389911150	29300	29300	29300	29300	14
492	20230713	110200	389500950	29350	29300	29350	29300	31
493	20230713	110100	388592600	29350	29350	29350	29350	0
494	20230713	110000	388592600	29350	29350	29350	29350	2
495	20230713	105900	388533900	29350	29350	29350	29350	999
496	20230713	105800	359213250	29250	29350	29350	29250	101
497	20230713	105700	356254050	29350	29300	29350	29300	703
498	20230713	105600	335656100	29300	29300	29300	29300	6
499	20230713	105500	335480300	29250	29250	29250	29250	25
500	20230713	105400	334749050	29250	29250	29250	29250	0
501	20230713	105300	334749050	29250	29250	29250	29250	0
502	20230713	105200	334749050	29250	29250	29250	29250	27
503	20230713	105100	333959300	29300	29300	29300	29300	0
504	20230713	105000	333959300	29300	29300	29300	29300	1
505	20230713	104900	333930000	29250	29300	29300	29250	14
506	20230713	104800	333520400	29250	29250	29250	29250	0
507	20230713	104700	333520400	29250	29250	29250	29250	138
508	20230713	104600	329483900	29250	29250	29250	29250	40
509	20230713	104500	328313900	29200	29200	29200	29200	14
510	20230713	104400	327905100	29200	29250	29250	29200	13
511	20230713	104300	327525450	29250	29250	29250	29250	0
512	20230713	104200	327525450	29250	29250	29250	29250	1
513	20230713	104100	327496200	29250	29250	29250	29250	2
514	20230713	104000	327437700	29200	29250	29250	29200	14
515	20230713	103900	327028850	29250	29250	29250	29250	195
516	20230713	103800	321325100	29250	29250	29250	29250	300
517	20230713	103700	312550100	29250	29250	29250	29250	12
518	20230713	103600	312199100	29300	29300	29300	29300	1
519	20230713	103500	312169800	29250	29250	29250	29250	0
520	20230713	103400	312169800	29250	29250	29250	29250	13
521	20230713	103300	311789550	29250	29300	29300	29250	61
522	20230713	103200	310003550	29300	29300	29300	29300	5
523	20230713	103100	309857050	29300	29300	29300	29300	0
524	20230713	103000	309857050	29300	29300	29300	29300	5
525	20230713	102900	309710550	29250	29250	29250	29250	27
526	20230713	102800	308920800	29250	29250	29300	29250	151
527	20230713	102700	304502400	29250	29250	29250	29250	37
528	20230713	102600	303420150	29200	29200	29200	29200	0
529	20230713	102500	303420150	29200	29200	29200	29200	118
530	20230713	102400	299974550	29250	29250	29250	29250	11
531	20230713	102300	299652800	29250	29250	29250	29250	7
532	20230713	102200	299448050	29250	29250	29250	29200	35
533	20230713	102100	298424950	29250	29250	29250	29250	36
534	20230713	102000	297371950	29250	29200	29250	29200	15
535	20230713	101900	296933800	29250	29250	29250	29250	71
536	20230713	101800	294857050	29250	29250	29250	29250	48
537	20230713	101700	293453050	29250	29250	29250	29200	123
538	20230713	101600	289855950	29250	29300	29300	29250	304
539	20230713	101500	280963900	29250	29250	29250	29250	0
540	20230713	101400	280963900	29250	29300	29300	29250	43
541	20230713	101300	279705150	29300	29300	29300	29300	16
542	20230713	101200	279236350	29300	29300	29300	29300	55
543	20230713	101100	277624850	29300	29250	29300	29250	695
544	20230713	101000	257269700	29200	29250	29250	29200	132
545	20230713	100900	253411850	29250	29250	29250	29250	48
546	20230713	100800	252007850	29250	29250	29250	29250	228
547	20230713	100700	245338850	29250	29250	29250	29250	12
548	20230713	100600	244987850	29250	29250	29250	29250	0
549	20230713	100500	244987850	29250	29250	29250	29250	353
550	20230713	100400	234662600	29250	29250	29250	29250	2
551	20230713	100300	234604100	29250	29250	29250	29250	10
552	20230713	100200	234311600	29250	29300	29300	29250	7
553	20230713	100100	234106650	29250	29300	29300	29250	137
554	20230713	100000	230093150	29300	29300	29300	29300	0
555	20230713	095900	230093150	29300	29200	29300	29200	202
556	20230713	095800	224189600	29200	29200	29200	29200	0
557	20230713	095700	224189600	29200	29250	29250	29200	1092
558	20230713	095600	192298150	29200	29200	29200	29200	12
559	20230713	095500	191947750	29200	29200	29200	29200	0
560	20230713	095400	191947750	29200	29250	29250	29200	50
561	20230713	095300	190487700	29250	29250	29250	29250	0
562	20230713	095200	190487700	29250	29250	29250	29250	47
563	20230713	095100	189112950	29250	29250	29250	29250	10
564	20230713	095000	188820450	29300	29250	29300	29250	36
565	20230713	094900	187767300	29250	29250	29250	29250	12
566	20230713	094800	187416300	29250	29250	29250	29250	0
567	20230713	094700	187416300	29250	29250	29250	29250	13
568	20230713	094600	187036050	29300	29300	29300	29300	0
569	20230713	094500	187036050	29300	29300	29300	29300	3
570	20230713	094400	186948150	29300	29250	29300	29250	5
571	20230713	094300	186801750	29250	29250	29250	29250	77
572	20230713	094200	184549500	29250	29300	29300	29250	505
573	20230713	094100	169778000	29300	29250	29300	29250	14
574	20230713	094000	169368450	29300	29300	29300	29300	3
575	20230713	093900	169280550	29300	29300	29300	29300	5
576	20230713	093800	169134050	29250	29250	29250	29250	6
577	20230713	093700	168958550	29250	29250	29250	29250	56
578	20230713	093600	167320550	29250	29250	29250	29250	21
579	20230713	093500	166706300	29250	29250	29250	29250	0
580	20230713	093400	166706300	29250	29250	29250	29250	650
581	20230713	093300	147693800	29300	29250	29300	29250	49
582	20230713	093200	146260500	29200	29250	29250	29200	779
583	20230713	093100	123513400	29300	29250	29300	29250	38
584	20230713	093000	122400450	29250	29250	29250	29250	11
585	20230713	092900	122078700	29250	29250	29250	29250	4
586	20230713	092800	121961700	29250	29250	29250	29250	7
587	20230713	092700	121756950	29300	29200	29300	29200	2
588	20230713	092600	121698450	29300	29300	29300	29250	122
589	20230713	092500	118129350	29300	29300	29300	29300	93
590	20230713	092400	115404450	29250	29250	29250	29200	430
591	20230713	092300	102827100	29250	29250	29250	29250	111
592	20230713	092200	99580350	29250	29250	29250	29250	2
593	20230713	092100	99521850	29300	29250	29300	29250	182
594	20230713	092000	94194250	29300	29400	29400	29300	521
595	20230713	091900	78913450	29400	29300	29400	29300	708
596	20230713	091800	58167950	29300	29300	29300	29300	92
597	20230713	091700	55472350	29300	29300	29300	29250	248
598	20230713	091600	48218050	29300	29300	29300	29300	27
599	20230713	091500	47426950	29300	29300	29300	29300	4
600	20230713	091400	47309750	29300	29300	29300	29300	5
601	20230713	091300	47163250	29300	29250	29300	29250	53
602	20230713	091200	45612600	29250	29250	29250	29250	7
603	20230713	091100	45407850	29250	29250	29250	29200	49
604	20230713	091000	43975200	29200	29300	29300	29200	296
605	20230713	090900	35321800	29250	29250	29250	29250	10
606	20230713	090800	35029300	29300	29300	29300	29250	139
607	20230713	090700	30957350	29250	29300	29300	29250	360
608	20230713	090600	20422300	29300	29300	29300	29300	69
609	20230713	090500	18400600	29300	29300	29300	29300	314
610	20230713	090400	9200400	29300	29300	29300	29250	24
611	20230713	090300	8497850	29300	29300	29300	29250	8
612	20230713	090200	8263750	29300	29300	29300	29250	5
613	20230713	090100	8117300	29300	29300	29300	29300	75
614	20230713	090000	5919800	29400	29300	29400	29300	202