KissMeData/099320/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	195200	501096450	29300	29300	29300	29300	158
3	20230710	195100	501096450	29300	29300	29300	29300	0
4	20230710	195000	501096450	29300	29300	29300	29300	0
5	20230710	194900	501096450	29300	29300	29300	29300	0
6	20230710	194800	501096450	29300	29300	29300	29300	0
7	20230710	194700	501096450	29300	29300	29300	29300	0
8	20230710	194600	501096450	29300	29300	29300	29300	0
9	20230710	194500	501096450	29300	29300	29300	29300	0
10	20230710	194400	501096450	29300	29300	29300	29300	0
11	20230710	194300	501096450	29300	29300	29300	29300	0
12	20230710	194200	501096450	29300	29300	29300	29300	0
13	20230710	194100	501096450	29300	29300	29300	29300	0
14	20230710	194000	501096450	29300	29300	29300	29300	0
15	20230710	193900	501096450	29300	29300	29300	29300	0
16	20230710	193800	501096450	29300	29300	29300	29300	0
17	20230710	193700	501096450	29300	29300	29300	29300	0
18	20230710	193600	501096450	29300	29300	29300	29300	0
19	20230710	193500	501096450	29300	29300	29300	29300	0
20	20230710	193400	501096450	29300	29300	29300	29300	0
21	20230710	193300	501096450	29300	29300	29300	29300	0
22	20230710	193200	501096450	29300	29300	29300	29300	0
23	20230710	193100	501096450	29300	29300	29300	29300	0
24	20230710	193000	501096450	29300	29300	29300	29300	0
25	20230710	192900	501096450	29300	29300	29300	29300	0
26	20230710	192800	501096450	29300	29300	29300	29300	0
27	20230710	192700	501096450	29300	29300	29300	29300	0
28	20230710	192600	501096450	29300	29300	29300	29300	0
29	20230710	192500	501096450	29300	29300	29300	29300	0
30	20230710	192400	501096450	29300	29300	29300	29300	0
31	20230710	192300	501096450	29300	29300	29300	29300	0
32	20230710	192200	501096450	29300	29300	29300	29300	158
33	20230710	192100	501096450	29300	29300	29300	29300	0
34	20230710	192000	501096450	29300	29300	29300	29300	0
35	20230710	191900	501096450	29300	29300	29300	29300	0
36	20230710	191800	501096450	29300	29300	29300	29300	0
37	20230710	191700	501096450	29300	29300	29300	29300	0
38	20230710	191600	501096450	29300	29300	29300	29300	0
39	20230710	191500	501096450	29300	29300	29300	29300	0
40	20230710	191400	501096450	29300	29300	29300	29300	0
41	20230710	191300	501096450	29300	29300	29300	29300	0
42	20230710	191200	501096450	29300	29300	29300	29300	0
43	20230710	191100	501096450	29300	29300	29300	29300	0
44	20230710	191000	501096450	29300	29300	29300	29300	0
45	20230710	190900	501096450	29300	29300	29300	29300	0
46	20230710	190800	501096450	29300	29300	29300	29300	0
47	20230710	190700	501096450	29300	29300	29300	29300	0
48	20230710	190600	501096450	29300	29300	29300	29300	0
49	20230710	190500	501096450	29300	29300	29300	29300	0
50	20230710	190400	501096450	29300	29300	29300	29300	0
51	20230710	190300	501096450	29300	29300	29300	29300	0
52	20230710	190200	501096450	29300	29300	29300	29300	0
53	20230710	190100	501096450	29300	29300	29300	29300	0
54	20230710	190000	501096450	29300	29300	29300	29300	0
55	20230710	185900	501096450	29300	29300	29300	29300	0
56	20230710	185800	501096450	29300	29300	29300	29300	0
57	20230710	185700	501096450	29300	29300	29300	29300	0
58	20230710	185600	501096450	29300	29300	29300	29300	0
59	20230710	185500	501096450	29300	29300	29300	29300	0
60	20230710	185400	501096450	29300	29300	29300	29300	0
61	20230710	185300	501096450	29300	29300	29300	29300	0
62	20230710	185200	501096450	29300	29300	29300	29300	158
63	20230710	185100	501096450	29300	29300	29300	29300	0
64	20230710	185000	501096450	29300	29300	29300	29300	0
65	20230710	184900	501096450	29300	29300	29300	29300	0
66	20230710	184800	501096450	29300	29300	29300	29300	0
67	20230710	184700	501096450	29300	29300	29300	29300	0
68	20230710	184600	501096450	29300	29300	29300	29300	0
69	20230710	184500	501096450	29300	29300	29300	29300	0
70	20230710	184400	501096450	29300	29300	29300	29300	0
71	20230710	184300	501096450	29300	29300	29300	29300	0
72	20230710	184200	501096450	29300	29300	29300	29300	0
73	20230710	184100	501096450	29300	29300	29300	29300	0
74	20230710	184000	501096450	29300	29300	29300	29300	0
75	20230710	183900	501096450	29300	29300	29300	29300	0
76	20230710	183800	501096450	29300	29300	29300	29300	0
77	20230710	183700	501096450	29300	29300	29300	29300	0
78	20230710	183600	501096450	29300	29300	29300	29300	0
79	20230710	183500	501096450	29300	29300	29300	29300	0
80	20230710	183400	501096450	29300	29300	29300	29300	0
81	20230710	183300	501096450	29300	29300	29300	29300	0
82	20230710	183200	501096450	29300	29300	29300	29300	0
83	20230710	183100	501096450	29300	29300	29300	29300	0
84	20230710	183000	501096450	29300	29300	29300	29300	0
85	20230710	182900	501096450	29300	29300	29300	29300	0
86	20230710	182800	501096450	29300	29300	29300	29300	0
87	20230710	182700	501096450	29300	29300	29300	29300	0
88	20230710	182600	501096450	29300	29300	29300	29300	0
89	20230710	182500	501096450	29300	29300	29300	29300	0
90	20230710	182400	501096450	29300	29300	29300	29300	0
91	20230710	182300	501096450	29300	29300	29300	29300	0
92	20230710	182200	501096450	29300	29300	29300	29300	158
93	20230710	182100	501096450	29300	29300	29300	29300	0
94	20230710	182000	501096450	29300	29300	29300	29300	0
95	20230710	181900	501096450	29300	29300	29300	29300	0
96	20230710	181800	501096450	29300	29300	29300	29300	0
97	20230710	181700	501096450	29300	29300	29300	29300	0
98	20230710	181600	501096450	29300	29300	29300	29300	0
99	20230710	181500	501096450	29300	29300	29300	29300	0
100	20230710	181400	501096450	29300	29300	29300	29300	0
101	20230710	181300	501096450	29300	29300	29300	29300	0
102	20230710	181200	501096450	29300	29300	29300	29300	0
103	20230710	181100	501096450	29300	29300	29300	29300	0
104	20230710	181000	501096450	29300	29300	29300	29300	0
105	20230710	180900	501096450	29300	29300	29300	29300	0
106	20230710	180800	501096450	29300	29300	29300	29300	0
107	20230710	180700	501096450	29300	29300	29300	29300	0
108	20230710	180600	501096450	29300	29300	29300	29300	0
109	20230710	180500	501096450	29300	29300	29300	29300	0
110	20230710	180400	501096450	29300	29300	29300	29300	0
111	20230710	180300	501096450	29300	29300	29300	29300	0
112	20230710	180200	501096450	29300	29300	29300	29300	0
113	20230710	180100	501096450	29300	29300	29300	29300	0
114	20230710	180000	501096450	29300	29300	29300	29300	0
115	20230710	175900	501096450	29300	29300	29300	29300	0
116	20230710	175800	501096450	29300	29300	29300	29300	0
117	20230710	175700	501096450	29300	29300	29300	29300	0
118	20230710	175600	501096450	29300	29300	29300	29300	0
119	20230710	175500	501096450	29300	29300	29300	29300	0
120	20230710	175400	501096450	29300	29300	29300	29300	0
121	20230710	175300	501096450	29300	29300	29300	29300	0
122	20230710	175200	501096450	29300	29300	29300	29300	158
123	20230710	175100	501096450	29300	29300	29300	29300	0
124	20230710	175000	501096450	29300	29300	29300	29300	0
125	20230710	174900	501096450	29300	29300	29300	29300	0
126	20230710	174800	501096450	29300	29300	29300	29300	0
127	20230710	174700	501096450	29300	29300	29300	29300	0
128	20230710	174600	501096450	29300	29300	29300	29300	0
129	20230710	174500	501096450	29300	29300	29300	29300	0
130	20230710	174400	501096450	29300	29300	29300	29300	0
131	20230710	174300	501096450	29300	29300	29300	29300	0
132	20230710	174200	501096450	29300	29300	29300	29300	0
133	20230710	174100	501096450	29300	29300	29300	29300	0
134	20230710	174000	501096450	29300	29300	29300	29300	0
135	20230710	173900	501096450	29300	29300	29300	29300	0
136	20230710	173800	501096450	29300	29300	29300	29300	0
137	20230710	173700	501096450	29300	29300	29300	29300	0
138	20230710	173600	501096450	29300	29300	29300	29300	0
139	20230710	173500	501096450	29300	29300	29300	29300	0
140	20230710	173400	501096450	29300	29300	29300	29300	0
141	20230710	173300	501096450	29300	29300	29300	29300	0
142	20230710	173200	501096450	29300	29300	29300	29300	0
143	20230710	173100	501096450	29300	29300	29300	29300	0
144	20230710	173000	501096450	29300	29300	29300	29300	0
145	20230710	172900	501096450	29300	29300	29300	29300	0
146	20230710	172800	501096450	29300	29300	29300	29300	0
147	20230710	172700	501096450	29300	29300	29300	29300	0
148	20230710	172600	501096450	29300	29300	29300	29300	0
149	20230710	172500	501096450	29300	29300	29300	29300	0
150	20230710	172400	501096450	29300	29300	29300	29300	0
151	20230710	172300	501096450	29300	29300	29300	29300	0
152	20230710	172200	501096450	29300	29300	29300	29300	158
153	20230710	172100	501096450	29300	29300	29300	29300	0
154	20230710	172000	501096450	29300	29300	29300	29300	0
155	20230710	171900	501096450	29300	29300	29300	29300	0
156	20230710	171800	501096450	29300	29300	29300	29300	0
157	20230710	171700	501096450	29300	29300	29300	29300	0
158	20230710	171600	501096450	29300	29300	29300	29300	0
159	20230710	171500	501096450	29300	29300	29300	29300	0
160	20230710	171400	501096450	29300	29300	29300	29300	0
161	20230710	171300	501096450	29300	29300	29300	29300	0
162	20230710	171200	501096450	29300	29300	29300	29300	0
163	20230710	171100	501096450	29300	29300	29300	29300	0
164	20230710	171000	501096450	29300	29300	29300	29300	0
165	20230710	170900	501096450	29300	29300	29300	29300	0
166	20230710	170800	501096450	29300	29300	29300	29300	0
167	20230710	170700	501096450	29300	29300	29300	29300	0
168	20230710	170600	501096450	29300	29300	29300	29300	0
169	20230710	170500	501096450	29300	29300	29300	29300	0
170	20230710	170400	501096450	29300	29300	29300	29300	0
171	20230710	170300	501096450	29300	29300	29300	29300	0
172	20230710	170200	501096450	29300	29300	29300	29300	0
173	20230710	170100	501096450	29300	29300	29300	29300	0
174	20230710	170000	501096450	29300	29300	29300	29300	0
175	20230710	165900	501096450	29300	29300	29300	29300	0
176	20230710	165800	501096450	29300	29300	29300	29300	0
177	20230710	165700	501096450	29300	29300	29300	29300	0
178	20230710	165600	501096450	29300	29300	29300	29300	0
179	20230710	165500	501096450	29300	29300	29300	29300	0
180	20230710	165400	501096450	29300	29300	29300	29300	0
181	20230710	165300	501096450	29300	29300	29300	29300	0
182	20230710	165200	501096450	29300	29300	29300	29300	158
183	20230710	165100	501096450	29300	29300	29300	29300	0
184	20230710	165000	501096450	29300	29300	29300	29300	0
185	20230710	164900	501096450	29300	29300	29300	29300	0
186	20230710	164800	501096450	29300	29300	29300	29300	0
187	20230710	164700	501096450	29300	29300	29300	29300	0
188	20230710	164600	501096450	29300	29300	29300	29300	0
189	20230710	164500	501096450	29300	29300	29300	29300	0
190	20230710	164400	501096450	29300	29300	29300	29300	0
191	20230710	164300	501096450	29300	29300	29300	29300	0
192	20230710	164200	501096450	29300	29300	29300	29300	0
193	20230710	164100	501096450	29300	29300	29300	29300	0
194	20230710	164000	501096450	29300	29300	29300	29300	0
195	20230710	163900	501096450	29300	29300	29300	29300	0
196	20230710	163800	501096450	29300	29300	29300	29300	0
197	20230710	163700	501096450	29300	29300	29300	29300	0
198	20230710	163600	501096450	29300	29300	29300	29300	0
199	20230710	163500	501096450	29300	29300	29300	29300	0
200	20230710	163400	501096450	29300	29300	29300	29300	0
201	20230710	163300	501096450	29300	29300	29300	29300	0
202	20230710	163200	501096450	29300	29300	29300	29300	0
203	20230710	163100	501096450	29300	29300	29300	29300	0
204	20230710	163000	501096450	29300	29300	29300	29300	0
205	20230710	162900	501096450	29300	29300	29300	29300	0
206	20230710	162800	501096450	29300	29300	29300	29300	0
207	20230710	162700	501096450	29300	29300	29300	29300	0
208	20230710	162600	501096450	29300	29300	29300	29300	0
209	20230710	162500	501096450	29300	29300	29300	29300	0
210	20230710	162400	501096450	29300	29300	29300	29300	0
211	20230710	162300	501096450	29300	29300	29300	29300	0
212	20230710	162200	501096450	29300	29300	29300	29300	158
213	20230710	162100	501096450	29300	29300	29300	29300	0
214	20230710	162000	501096450	29300	29300	29300	29300	0
215	20230710	161900	501096450	29300	29300	29300	29300	0
216	20230710	161800	501096450	29300	29300	29300	29300	0
217	20230710	161700	501096450	29300	29300	29300	29300	0
218	20230710	161600	501096450	29300	29300	29300	29300	0
219	20230710	161500	501096450	29300	29300	29300	29300	0
220	20230710	161400	501096450	29300	29300	29300	29300	0
221	20230710	161300	501096450	29300	29300	29300	29300	0
222	20230710	161200	501096450	29300	29300	29300	29300	0
223	20230710	161100	501096450	29300	29300	29300	29300	0
224	20230710	161000	501096450	29300	29300	29300	29300	0
225	20230710	160900	501096450	29300	29300	29300	29300	0
226	20230710	160800	501096450	29300	29300	29300	29300	0
227	20230710	160700	501096450	29300	29300	29300	29300	0
228	20230710	160600	501096450	29300	29300	29300	29300	0
229	20230710	160500	501096450	29300	29300	29300	29300	0
230	20230710	160400	501096450	29300	29300	29300	29300	0
231	20230710	160300	501096450	29300	29300	29300	29300	0
232	20230710	160200	501096450	29300	29300	29300	29300	0
233	20230710	160100	501096450	29300	29300	29300	29300	0
234	20230710	160000	501096450	29300	29300	29300	29300	0
235	20230710	155900	501096450	29300	29300	29300	29300	0
236	20230710	155800	501096450	29300	29300	29300	29300	0
237	20230710	155700	501096450	29300	29300	29300	29300	0
238	20230710	155600	501096450	29300	29300	29300	29300	0
239	20230710	155500	501096450	29300	29300	29300	29300	0
240	20230710	155400	501096450	29300	29300	29300	29300	0
241	20230710	155300	501096450	29300	29300	29300	29300	0
242	20230710	155200	501096450	29300	29300	29300	29300	158
243	20230710	155100	501096450	29300	29300	29300	29300	0
244	20230710	155000	501096450	29300	29300	29300	29300	0
245	20230710	154900	501096450	29300	29300	29300	29300	0
246	20230710	154800	501096450	29300	29300	29300	29300	0
247	20230710	154700	501096450	29300	29300	29300	29300	0
248	20230710	154600	501096450	29300	29300	29300	29300	0
249	20230710	154500	501096450	29300	29300	29300	29300	0
250	20230710	154400	501096450	29300	29300	29300	29300	0
251	20230710	154300	501096450	29300	29300	29300	29300	0
252	20230710	154200	501096450	29300	29300	29300	29300	0
253	20230710	154100	501096450	29300	29300	29300	29300	0
254	20230710	154000	501096450	29300	29300	29300	29300	0
255	20230710	153900	501096450	29300	29300	29300	29300	0
256	20230710	153800	501096450	29300	29300	29300	29300	0
257	20230710	153700	501096450	29300	29300	29300	29300	0
258	20230710	153600	501096450	29300	29300	29300	29300	0
259	20230710	153500	501096450	29300	29300	29300	29300	0
260	20230710	153400	501096450	29300	29300	29300	29300	0
261	20230710	153300	501096450	29300	29300	29300	29300	0
262	20230710	153200	501096450	29300	29300	29300	29300	0
263	20230710	153100	501096450	29300	29300	29300	29300	0
264	20230710	153000	501096450	29300	29300	29300	29300	158
265	20230710	152900	496467050	29200	29200	29200	29200	0
266	20230710	152800	496467050	29200	29200	29200	29200	0
267	20230710	152700	496467050	29200	29200	29200	29200	0
268	20230710	152600	496467050	29200	29200	29200	29200	0
269	20230710	152500	496467050	29200	29200	29200	29200	0
270	20230710	152400	496467050	29200	29200	29200	29200	0
271	20230710	152300	496467050	29200	29200	29200	29200	0
272	20230710	152200	496467050	29200	29200	29200	29200	0
273	20230710	152100	496467050	29200	29200	29200	29200	0
274	20230710	152000	496467050	29200	29200	29200	29200	0
275	20230710	151900	496467050	29200	29200	29200	29150	277
276	20230710	151800	488380250	29200	29200	29200	29200	28
277	20230710	151700	487562650	29200	29200	29200	29200	2
278	20230710	151600	487504250	29150	29150	29150	29150	165
279	20230710	151500	482694500	29300	29200	29300	29150	55
280	20230710	151400	481088700	29200	29300	29300	29200	90
281	20230710	151300	478460550	29350	29350	29350	29350	0
282	20230710	151200	478460550	29350	29350	29350	29350	1
283	20230710	151100	478431200	29200	29200	29200	29200	49
284	20230710	151000	477000400	29200	29200	29200	29200	15
285	20230710	150900	476562400	29200	29200	29200	29200	0
286	20230710	150800	476562400	29200	29200	29200	29200	12
287	20230710	150700	476212000	29200	29200	29200	29200	0
288	20230710	150600	476212000	29200	29250	29250	29200	44
289	20230710	150500	474925150	29250	29250	29250	29250	0
290	20230710	150400	474925150	29250	29250	29250	29250	0
291	20230710	150300	474925150	29250	29300	29300	29250	15
292	20230710	150200	474486150	29300	29300	29300	29300	0
293	20230710	150100	474486150	29300	29300	29300	29300	0
294	20230710	150000	474486150	29300	29300	29300	29300	3
295	20230710	145900	474398250	29300	29300	29300	29300	0
296	20230710	145800	474398250	29300	29300	29300	29300	0
297	20230710	145700	474398250	29300	29300	29300	29300	0
298	20230710	145600	474398250	29300	29300	29300	29300	1
299	20230710	145500	474368950	29350	29300	29350	29300	2
300	20230710	145400	474310300	29200	29200	29200	29200	0
301	20230710	145300	474310300	29200	29200	29200	29200	0
302	20230710	145200	474310300	29200	29200	29200	29200	26
303	20230710	145100	473551100	29350	29350	29350	29350	1
304	20230710	145000	473521750	29300	29250	29300	29250	65
305	20230710	144900	471620400	29200	29250	29250	29200	235
306	20230710	144800	464754150	29250	29250	29250	29250	26
307	20230710	144700	463993650	29250	29250	29250	29250	0
308	20230710	144600	463993650	29250	29250	29250	29250	10
309	20230710	144500	463701150	29250	29250	29250	29250	0
310	20230710	144400	463701150	29250	29250	29250	29250	100
311	20230710	144300	460776150	29250	29250	29250	29250	40
312	20230710	144200	459606150	29300	29300	29300	29300	254
313	20230710	144100	452163950	29350	29350	29350	29350	7
314	20230710	144000	451958500	29300	29300	29300	29300	0
315	20230710	143900	451958500	29300	29300	29300	29300	0
316	20230710	143800	451958500	29300	29300	29300	29300	39
317	20230710	143700	450815800	29300	29300	29300	29300	0
318	20230710	143600	450815800	29300	29300	29300	29300	35
319	20230710	143500	449790300	29300	29300	29300	29300	0
320	20230710	143400	449790300	29300	29300	29300	29300	0
321	20230710	143300	449790300	29300	29300	29300	29300	0
322	20230710	143200	449790300	29300	29300	29300	29300	26
323	20230710	143100	449028500	29400	29400	29400	29400	0
324	20230710	143000	449028500	29400	29400	29400	29400	0
325	20230710	142900	449028500	29400	29400	29400	29400	4
326	20230710	142800	448910900	29300	29300	29300	29300	300
327	20230710	142700	440120900	29300	29350	29350	29300	238
328	20230710	142600	433137500	29400	29400	29400	29400	0
329	20230710	142500	433137500	29400	29400	29400	29400	0
330	20230710	142400	433137500	29400	29400	29400	29400	0
331	20230710	142300	433137500	29400	29300	29400	29300	60
332	20230710	142200	431379400	29350	29350	29350	29350	0
333	20230710	142100	431379400	29350	29350	29350	29350	202
334	20230710	142000	425450700	29350	29350	29350	29350	0
335	20230710	141900	425450700	29350	29350	29350	29350	14
336	20230710	141800	425039800	29350	29350	29350	29350	10
337	20230710	141700	424746300	29350	29350	29350	29350	0
338	20230710	141600	424746300	29350	29350	29350	29350	0
339	20230710	141500	424746300	29350	29350	29350	29350	0
340	20230710	141400	424746300	29350	29350	29350	29350	23
341	20230710	141300	424071250	29350	29350	29350	29350	0
342	20230710	141200	424071250	29350	29300	29350	29300	51
343	20230710	141100	422576850	29300	29300	29300	29300	20
344	20230710	141000	421990850	29300	29300	29300	29300	3
345	20230710	140900	421902950	29350	29350	29350	29350	1
346	20230710	140800	421873600	29350	29350	29350	29350	0
347	20230710	140700	421873600	29350	29350	29350	29350	0
348	20230710	140600	421873600	29350	29350	29350	29350	50
349	20230710	140500	420406100	29350	29350	29350	29350	20
350	20230710	140400	419819100	29400	29400	29400	29400	1
351	20230710	140300	419789700	29400	29400	29400	29400	0
352	20230710	140200	419789700	29400	29400	29400	29400	1
353	20230710	140100	419760300	29350	29350	29350	29350	0
354	20230710	140000	419760300	29350	29350	29350	29350	0
355	20230710	135900	419760300	29350	29350	29350	29350	3
356	20230710	135800	419672250	29400	29400	29400	29400	10
357	20230710	135700	419378250	29350	29350	29350	29350	0
358	20230710	135600	419378250	29350	29350	29350	29350	4
359	20230710	135500	419260850	29350	29350	29350	29350	0
360	20230710	135400	419260850	29350	29350	29350	29350	0
361	20230710	135300	419260850	29350	29350	29350	29350	18
362	20230710	135200	418732550	29400	29400	29400	29400	55
363	20230710	135100	417115550	29400	29400	29400	29400	53
364	20230710	135000	415557350	29450	29450	29450	29450	0
365	20230710	134900	415557350	29450	29400	29450	29400	3
366	20230710	134800	415469100	29450	29450	29450	29450	0
367	20230710	134700	415469100	29450	29450	29450	29450	2
368	20230710	134600	415410200	29400	29400	29400	29400	7
369	20230710	134500	415204400	29450	29450	29450	29450	101
370	20230710	134400	412229950	29400	29400	29400	29400	42
371	20230710	134300	410995150	29400	29400	29400	29400	142
372	20230710	134200	406820350	29400	29400	29400	29400	0
373	20230710	134100	406820350	29400	29400	29400	29400	0
374	20230710	134000	406820350	29400	29400	29400	29400	0
375	20230710	133900	406820350	29400	29400	29400	29400	0
376	20230710	133800	406820350	29400	29400	29400	29400	81
377	20230710	133700	404438950	29400	29400	29400	29400	6
378	20230710	133600	404262550	29400	29400	29400	29400	1
379	20230710	133500	404233150	29450	29450	29450	29450	114
380	20230710	133400	400875850	29450	29450	29450	29450	0
381	20230710	133300	400875850	29450	29450	29450	29450	0
382	20230710	133200	400875850	29450	29450	29450	29450	0
383	20230710	133100	400875850	29450	29450	29450	29450	49
384	20230710	133000	399432800	29400	29400	29400	29400	0
385	20230710	132900	399432800	29400	29400	29400	29400	0
386	20230710	132800	399432800	29400	29400	29400	29400	0
387	20230710	132700	399432800	29400	29400	29400	29400	28
388	20230710	132600	398609600	29500	29500	29500	29500	1
389	20230710	132500	398580100	29500	29500	29500	29500	0
390	20230710	132400	398580100	29500	29500	29500	29500	0
391	20230710	132300	398580100	29500	29500	29500	29500	0
392	20230710	132200	398580100	29500	29500	29500	29500	1
393	20230710	132100	398550600	29500	29500	29500	29500	1
394	20230710	132000	398521100	29500	29500	29500	29500	0
395	20230710	131900	398521100	29500	29500	29500	29500	0
396	20230710	131800	398521100	29500	29500	29500	29500	0
397	20230710	131700	398521100	29500	29500	29500	29500	0
398	20230710	131600	398521100	29500	29500	29500	29500	1
399	20230710	131500	398491600	29500	29500	29500	29500	2
400	20230710	131400	398432600	29400	29400	29400	29400	0
401	20230710	131300	398432600	29400	29400	29400	29400	0
402	20230710	131200	398432600	29400	29400	29400	29400	0
403	20230710	131100	398432600	29400	29400	29400	29400	0
404	20230710	131000	398432600	29400	29450	29450	29400	256
405	20230710	130900	390895150	29450	29450	29450	29450	25
406	20230710	130800	390158900	29500	29500	29500	29500	142
407	20230710	130700	385969900	29500	29500	29550	29500	13
408	20230710	130600	385586350	29550	29550	29550	29550	5
409	20230710	130500	385438600	29550	29550	29550	29550	1
410	20230710	130400	385409050	29500	29500	29500	29500	0
411	20230710	130300	385409050	29500	29500	29500	29500	0
412	20230710	130200	385409050	29500	29500	29500	29500	0
413	20230710	130100	385409050	29500	29600	29600	29500	1083
414	20230710	130000	353404850	29600	29600	29600	29600	0
415	20230710	125900	353404850	29600	29600	29600	29600	0
416	20230710	125800	353404850	29600	29600	29600	29600	0
417	20230710	125700	353404850	29600	29600	29600	29600	0
418	20230710	125600	353404850	29600	29600	29600	29600	3
419	20230710	125500	353316050	29600	29600	29600	29600	24
420	20230710	125400	352605650	29700	29700	29700	29700	0
421	20230710	125300	352605650	29700	29700	29700	29700	0
422	20230710	125200	352605650	29700	29650	29700	29650	5
423	20230710	125100	352457200	29700	29700	29700	29700	0
424	20230710	125000	352457200	29700	29700	29700	29700	0
425	20230710	124900	352457200	29700	29700	29700	29700	10
426	20230710	124800	352160200	29700	29700	29700	29700	1
427	20230710	124700	352130500	29600	29600	29600	29600	0
428	20230710	124600	352130500	29600	29600	29600	29600	10
429	20230710	124500	351834500	29600	29600	29600	29600	0
430	20230710	124400	351834500	29600	29600	29600	29600	0
431	20230710	124300	351834500	29600	29600	29600	29600	0
432	20230710	124200	351834500	29600	29600	29600	29600	30
433	20230710	124100	350946500	29550	29550	29550	29550	3
434	20230710	124000	350857850	29550	29550	29550	29550	0
435	20230710	123900	350857850	29550	29550	29550	29550	150
436	20230710	123800	346425350	29600	29600	29600	29600	0
437	20230710	123700	346425350	29600	29600	29600	29600	1
438	20230710	123600	346395750	29600	29600	29600	29600	0
439	20230710	123500	346395750	29600	29600	29600	29600	34
440	20230710	123400	345389350	29600	29600	29600	29600	114
441	20230710	123300	342014950	29600	29600	29600	29600	5
442	20230710	123200	341866950	29600	29600	29600	29600	40
443	20230710	123100	340682950	29600	29600	29600	29600	2
444	20230710	123000	340623750	29600	29600	29600	29600	0
445	20230710	122900	340623750	29600	29600	29600	29600	0
446	20230710	122800	340623750	29600	29600	29600	29600	1
447	20230710	122700	340594150	29600	29600	29600	29600	1
448	20230710	122600	340564550	29600	29650	29650	29600	423
449	20230710	122500	328041000	29700	29700	29700	29700	0
450	20230710	122400	328041000	29700	29700	29700	29700	1
451	20230710	122300	328011300	29750	29700	29750	29700	40
452	20230710	122200	326823250	29700	29700	29700	29700	341
453	20230710	122100	316695550	29650	29650	29650	29650	0
454	20230710	122000	316695550	29650	29650	29650	29650	225
455	20230710	121900	310024300	29650	29650	29650	29650	2
456	20230710	121800	309965000	29650	29600	29650	29600	180
457	20230710	121700	304636950	29600	29600	29600	29600	25
458	20230710	121600	303896950	29600	29600	29600	29600	1
459	20230710	121500	303867350	29600	29600	29600	29600	6
460	20230710	121400	303689750	29550	29500	29550	29500	106
461	20230710	121300	300558750	29500	29500	29500	29500	10
462	20230710	121200	300263750	29500	29500	29500	29500	0
463	20230710	121100	300263750	29500	29500	29500	29500	0
464	20230710	121000	300263750	29500	29500	29500	29500	0
465	20230710	120900	300263750	29500	29500	29500	29500	4
466	20230710	120800	300145750	29500	29500	29500	29500	0
467	20230710	120700	300145750	29500	29500	29500	29500	0
468	20230710	120600	300145750	29500	29500	29500	29500	0
469	20230710	120500	300145750	29500	29500	29500	29500	2
470	20230710	120400	300086750	29500	29500	29500	29500	0
471	20230710	120300	300086750	29500	29500	29500	29500	0
472	20230710	120200	300086750	29500	29500	29500	29500	214
473	20230710	120100	293773750	29450	29450	29450	29450	15
474	20230710	120000	293332000	29500	29500	29500	29500	50
475	20230710	115900	291857000	29450	29450	29450	29450	278
476	20230710	115800	283669900	29450	29450	29450	29450	0
477	20230710	115700	283669900	29450	29450	29450	29450	2
478	20230710	115600	283611000	29400	29400	29400	29400	0
479	20230710	115500	283611000	29400	29400	29400	29400	1
480	20230710	115400	283581600	29400	29400	29400	29400	0
481	20230710	115300	283581600	29400	29400	29400	29400	36
482	20230710	115200	282523200	29450	29400	29450	29400	117
483	20230710	115100	279083350	29400	29400	29400	29400	30
484	20230710	115000	278201350	29400	29400	29400	29400	16
485	20230710	114900	277730950	29400	29400	29400	29400	0
486	20230710	114800	277730950	29400	29400	29400	29400	0
487	20230710	114700	277730950	29400	29400	29400	29400	0
488	20230710	114600	277730950	29400	29450	29450	29400	18
489	20230710	114500	277201250	29450	29450	29450	29450	85
490	20230710	114400	274698000	29450	29450	29450	29450	0
491	20230710	114300	274698000	29450	29450	29450	29450	0
492	20230710	114200	274698000	29450	29450	29450	29450	0
493	20230710	114100	274698000	29450	29450	29450	29450	0
494	20230710	114000	274698000	29450	29450	29450	29450	49
495	20230710	113900	273254950	29450	29450	29450	29450	3
496	20230710	113800	273166600	29450	29450	29450	29450	33
497	20230710	113700	272194750	29450	29400	29450	29400	38
498	20230710	113600	271076150	29400	29400	29400	29400	0
499	20230710	113500	271076150	29400	29400	29400	29400	125
500	20230710	113400	267401150	29350	29350	29350	29350	0
501	20230710	113300	267401150	29350	29350	29350	29350	1
502	20230710	113200	267371800	29300	29300	29300	29300	0
503	20230710	113100	267371800	29300	29300	29300	29300	0
504	20230710	113000	267371800	29300	29400	29400	29300	23
505	20230710	112900	266697800	29400	29400	29400	29400	0
506	20230710	112800	266697800	29400	29400	29400	29400	4
507	20230710	112700	266580200	29400	29400	29400	29400	0
508	20230710	112600	266580200	29400	29400	29400	29400	2
509	20230710	112500	266521400	29400	29400	29400	29400	15
510	20230710	112400	266080400	29300	29300	29300	29300	1
511	20230710	112300	266051100	29350	29350	29350	29350	0
512	20230710	112200	266051100	29350	29350	29350	29350	30
513	20230710	112100	265170600	29350	29350	29350	29350	0
514	20230710	112000	265170600	29350	29350	29350	29350	30
515	20230710	111900	264290100	29350	29350	29350	29350	7
516	20230710	111800	264084650	29350	29350	29350	29300	13
517	20230710	111700	263703150	29350	29350	29350	29350	10
518	20230710	111600	263409650	29350	29350	29350	29350	20
519	20230710	111500	262822650	29350	29350	29350	29350	11
520	20230710	111400	262499800	29350	29350	29350	29350	0
521	20230710	111300	262499800	29350	29350	29350	29350	0
522	20230710	111200	262499800	29350	29350	29350	29350	0
523	20230710	111100	262499800	29350	29300	29350	29300	74
524	20230710	111000	260327950	29300	29300	29300	29300	0
525	20230710	110900	260327950	29300	29300	29300	29300	0
526	20230710	110800	260327950	29300	29250	29300	29250	148
527	20230710	110700	255992050	29250	29250	29250	29250	0
528	20230710	110600	255992050	29250	29250	29250	29250	78
529	20230710	110500	253710550	29250	29250	29250	29200	163
530	20230710	110400	248950700	29200	29200	29200	29200	0
531	20230710	110300	248950700	29200	29200	29200	29200	0
532	20230710	110200	248950700	29200	29200	29200	29200	0
533	20230710	110100	248950700	29200	29250	29250	29200	2
534	20230710	110000	248892250	29200	29200	29200	29200	0
535	20230710	105900	248892250	29200	29200	29200	29200	0
536	20230710	105800	248892250	29200	29200	29200	29200	94
537	20230710	105700	246147450	29200	29200	29200	29200	0
538	20230710	105600	246147450	29200	29250	29250	29200	6
539	20230710	105500	245972150	29250	29250	29250	29250	1
540	20230710	105400	245942900	29250	29250	29250	29250	1
541	20230710	105300	245913650	29250	29250	29250	29250	0
542	20230710	105200	245913650	29250	29250	29250	29250	0
543	20230710	105100	245913650	29250	29250	29250	29250	0
544	20230710	105000	245913650	29250	29250	29250	29250	5
545	20230710	104900	245767400	29250	29250	29250	29250	8
546	20230710	104800	245533400	29250	29250	29250	29250	20
547	20230710	104700	244948400	29250	29250	29250	29250	12
548	20230710	104600	244597400	29200	29200	29200	29200	160
549	20230710	104500	239925400	29150	29150	29150	29150	0
550	20230710	104400	239925400	29150	29150	29150	29150	0
551	20230710	104300	239925400	29150	29150	29150	29150	0
552	20230710	104200	239925400	29150	29200	29200	29150	15
553	20230710	104100	239487900	29200	29200	29200	29200	32
554	20230710	104000	238553500	29200	29200	29200	29200	1
555	20230710	103900	238524300	29200	29300	29300	29200	258
556	20230710	103800	230983800	29300	29250	29300	29250	27
557	20230710	103700	230192850	29300	29300	29300	29300	10
558	20230710	103600	229899850	29250	29300	29300	29250	76
559	20230710	103500	227673200	29300	29300	29300	29300	0
560	20230710	103400	227673200	29300	29300	29300	29300	10
561	20230710	103300	227380200	29300	29300	29300	29300	10
562	20230710	103200	227087200	29300	29300	29300	29300	193
563	20230710	103100	221432300	29300	29300	29300	29300	0
564	20230710	103000	221432300	29300	29300	29300	29300	0
565	20230710	102900	221432300	29300	29250	29300	29250	11
566	20230710	102800	221110050	29200	29250	29250	29200	54
567	20230710	102700	219530750	29250	29250	29250	29250	50
568	20230710	102600	218068250	29200	29250	29250	29200	178
569	20230710	102500	212862750	29250	29250	29250	29250	0
570	20230710	102400	212862750	29250	29250	29250	29250	1
571	20230710	102300	212833500	29250	29250	29250	29250	1
572	20230710	102200	212804250	29200	29200	29200	29200	0
573	20230710	102100	212804250	29200	29200	29200	29200	9
574	20230710	102000	212541450	29200	29200	29200	29200	12
575	20230710	101900	212191050	29200	29200	29200	29200	1
576	20230710	101800	212161850	29200	29200	29200	29200	26
577	20230710	101700	211402650	29200	29150	29200	29150	4
578	20230710	101600	211286000	29150	29150	29150	29150	2
579	20230710	101500	211227700	29200	29000	29200	29000	83
580	20230710	101400	208820100	29000	29100	29100	29000	80
581	20230710	101300	206498100	29100	29100	29100	29100	26
582	20230710	101200	205741500	29150	29100	29150	29100	37
583	20230710	101100	204663050	29100	29100	29100	29100	154
584	20230710	101000	200181650	29100	29050	29100	29050	7
585	20230710	100900	199978000	29050	29050	29050	29050	4
586	20230710	100800	199861800	29100	29100	29100	29100	1
587	20230710	100700	199832700	29100	29100	29100	29100	151
588	20230710	100600	195438600	29150	29150	29150	29150	10
589	20230710	100500	195147100	29150	29100	29150	29050	47
590	20230710	100400	193779400	29100	29100	29100	29100	5
591	20230710	100300	193633900	29100	29100	29100	29100	0
592	20230710	100200	193633900	29100	29000	29100	29000	6
593	20230710	100100	193459700	29100	29050	29100	29050	62
594	20230710	100000	191658550	29100	29100	29100	29100	0
595	20230710	095900	191658550	29100	29100	29100	29100	0
596	20230710	095800	191658550	29100	29100	29100	29100	10
597	20230710	095700	191367550	29100	29100	29100	29100	2
598	20230710	095600	191309350	28950	28950	28950	28950	11
599	20230710	095500	190990900	28950	28950	28950	28950	0
600	20230710	095400	190990900	28950	28950	28950	28950	30
601	20230710	095300	190122400	28950	28950	28950	28950	85
602	20230710	095200	187661650	28950	28950	28950	28950	0
603	20230710	095100	187661650	28950	28950	28950	28950	0
604	20230710	095000	187661650	28950	29000	29000	28950	105
605	20230710	094900	184620400	29050	29050	29050	29050	366
606	20230710	094800	173988100	29100	29100	29100	29100	1
607	20230710	094700	173959000	29100	29150	29150	29100	63
608	20230710	094600	172125450	29100	29100	29100	29100	44
609	20230710	094500	170845050	29150	29150	29150	29150	1
610	20230710	094400	170815900	29150	29150	29200	29150	74
611	20230710	094300	168655400	29200	29150	29200	29150	67
612	20230710	094200	166701500	29150	29100	29150	29100	227
613	20230710	094100	160088500	29100	29100	29100	29100	0
614	20230710	094000	160088500	29100	29100	29100	29100	24
615	20230710	093900	159390100	29100	29100	29100	29100	0
616	20230710	093800	159390100	29100	29100	29100	29100	41
617	20230710	093700	158197000	29100	29100	29100	29100	70
618	20230710	093600	156160000	29050	29000	29050	29000	226
619	20230710	093500	149605750	29000	29000	29000	29000	84
620	20230710	093400	147169750	29000	29000	29000	29000	2
621	20230710	093300	147111750	29000	29000	29000	29000	1
622	20230710	093200	147082750	29000	28800	29000	28800	322
623	20230710	093100	137776900	28800	28800	28800	28800	51
624	20230710	093000	136308100	28800	28800	28800	28800	20
625	20230710	092900	135732100	28750	28800	28800	28750	226
626	20230710	092800	129229400	28850	28900	28900	28850	315
627	20230710	092700	120136100	28950	28950	28950	28950	33
628	20230710	092600	119180750	28950	29000	29000	28950	9
629	20230710	092500	118919800	29000	29000	29000	29000	0
630	20230710	092400	118919800	29000	29000	29000	29000	13
631	20230710	092300	118542800	28850	28950	28950	28850	722
632	20230710	092200	97649050	29100	28950	29100	28950	18
633	20230710	092100	97127800	28950	28950	28950	28950	0
634	20230710	092000	97127800	28950	29100	29100	28950	301
635	20230710	091900	88402450	29000	29100	29100	29000	53
636	20230710	091800	86861350	29100	29100	29100	29100	135
637	20230710	091700	82932850	29100	29100	29100	28950	152
638	20230710	091600	78509800	28950	28950	28950	28950	0
639	20230710	091500	78509800	28950	28900	29150	28900	1331
640	20230710	091400	39959600	28850	28800	28850	28800	91
641	20230710	091300	37336500	28850	28850	28850	28850	1
642	20230710	091200	37307650	28850	28850	28850	28850	6
643	20230710	091100	37134550	28850	28900	28900	28850	167
644	20230710	091000	32314900	28900	28900	28900	28900	31
645	20230710	090900	31419000	28950	28950	28950	28950	4
646	20230710	090800	31303200	28950	28850	28950	28850	14
647	20230710	090700	30898200	28800	28800	28800	28800	34
648	20230710	090600	29919000	28800	28900	28900	28800	272
649	20230710	090500	22073550	28950	28950	28950	28950	176
650	20230710	090400	16978350	28950	29100	29100	28950	239
651	20230710	090300	10050200	29000	29000	29100	29000	95
652	20230710	090200	7294000	29050	29050	29050	29050	46
653	20230710	090100	5957700	29100	29150	29150	29100	45
654	20230710	090000	4648100	29150	29050	29150	29050	160