KissMeData/099320/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	195600	521521350	29700	29700	29700	29700	1434
3	20230713	195500	521521350	29700	29700	29700	29700	0
4	20230713	195400	521521350	29700	29700	29700	29700	0
5	20230713	195300	521521350	29700	29700	29700	29700	0
6	20230713	195200	521521350	29700	29700	29700	29700	0
7	20230713	195100	521521350	29700	29700	29700	29700	0
8	20230713	195000	521521350	29700	29700	29700	29700	0
9	20230713	194900	521521350	29700	29700	29700	29700	0
10	20230713	194800	521521350	29700	29700	29700	29700	0
11	20230713	194700	521521350	29700	29700	29700	29700	0
12	20230713	194600	521521350	29700	29700	29700	29700	0
13	20230713	194500	521521350	29700	29700	29700	29700	0
14	20230713	194400	521521350	29700	29700	29700	29700	0
15	20230713	194300	521521350	29700	29700	29700	29700	0
16	20230713	194200	521521350	29700	29700	29700	29700	0
17	20230713	194100	521521350	29700	29700	29700	29700	0
18	20230713	194000	521521350	29700	29700	29700	29700	0
19	20230713	193900	521521350	29700	29700	29700	29700	0
20	20230713	193800	521521350	29700	29700	29700	29700	0
21	20230713	193700	521521350	29700	29700	29700	29700	0
22	20230713	193600	521521350	29700	29700	29700	29700	0
23	20230713	193500	521521350	29700	29700	29700	29700	0
24	20230713	193400	521521350	29700	29700	29700	29700	0
25	20230713	193300	521521350	29700	29700	29700	29700	0
26	20230713	193200	521521350	29700	29700	29700	29700	0
27	20230713	193100	521521350	29700	29700	29700	29700	0
28	20230713	193000	521521350	29700	29700	29700	29700	0
29	20230713	192900	521521350	29700	29700	29700	29700	0
30	20230713	192800	521521350	29700	29700	29700	29700	0
31	20230713	192700	521521350	29700	29700	29700	29700	0
32	20230713	192600	521521350	29700	29700	29700	29700	1434
33	20230713	192500	521521350	29700	29700	29700	29700	0
34	20230713	192400	521521350	29700	29700	29700	29700	0
35	20230713	192300	521521350	29700	29700	29700	29700	0
36	20230713	192200	521521350	29700	29700	29700	29700	0
37	20230713	192100	521521350	29700	29700	29700	29700	0
38	20230713	192000	521521350	29700	29700	29700	29700	0
39	20230713	191900	521521350	29700	29700	29700	29700	0
40	20230713	191800	521521350	29700	29700	29700	29700	0
41	20230713	191700	521521350	29700	29700	29700	29700	0
42	20230713	191600	521521350	29700	29700	29700	29700	0
43	20230713	191500	521521350	29700	29700	29700	29700	0
44	20230713	191400	521521350	29700	29700	29700	29700	0
45	20230713	191300	521521350	29700	29700	29700	29700	0
46	20230713	191200	521521350	29700	29700	29700	29700	0
47	20230713	191100	521521350	29700	29700	29700	29700	0
48	20230713	191000	521521350	29700	29700	29700	29700	0
49	20230713	190900	521521350	29700	29700	29700	29700	0
50	20230713	190800	521521350	29700	29700	29700	29700	0
51	20230713	190700	521521350	29700	29700	29700	29700	0
52	20230713	190600	521521350	29700	29700	29700	29700	0
53	20230713	190500	521521350	29700	29700	29700	29700	0
54	20230713	190400	521521350	29700	29700	29700	29700	0
55	20230713	190300	521521350	29700	29700	29700	29700	0
56	20230713	190200	521521350	29700	29700	29700	29700	0
57	20230713	190100	521521350	29700	29700	29700	29700	0
58	20230713	190000	521521350	29700	29700	29700	29700	0
59	20230713	185900	521521350	29700	29700	29700	29700	0
60	20230713	185800	521521350	29700	29700	29700	29700	0
61	20230713	185700	521521350	29700	29700	29700	29700	0
62	20230713	185600	521521350	29700	29700	29700	29700	1434
63	20230713	185500	521521350	29700	29700	29700	29700	0
64	20230713	185400	521521350	29700	29700	29700	29700	0
65	20230713	185300	521521350	29700	29700	29700	29700	0
66	20230713	185200	521521350	29700	29700	29700	29700	0
67	20230713	185100	521521350	29700	29700	29700	29700	0
68	20230713	185000	521521350	29700	29700	29700	29700	0
69	20230713	184900	521521350	29700	29700	29700	29700	0
70	20230713	184800	521521350	29700	29700	29700	29700	0
71	20230713	184700	521521350	29700	29700	29700	29700	0
72	20230713	184600	521521350	29700	29700	29700	29700	0
73	20230713	184500	521521350	29700	29700	29700	29700	0
74	20230713	184400	521521350	29700	29700	29700	29700	0
75	20230713	184300	521521350	29700	29700	29700	29700	0
76	20230713	184200	521521350	29700	29700	29700	29700	0
77	20230713	184100	521521350	29700	29700	29700	29700	0
78	20230713	184000	521521350	29700	29700	29700	29700	0
79	20230713	183900	521521350	29700	29700	29700	29700	0
80	20230713	183800	521521350	29700	29700	29700	29700	0
81	20230713	183700	521521350	29700	29700	29700	29700	0
82	20230713	183600	521521350	29700	29700	29700	29700	0
83	20230713	183500	521521350	29700	29700	29700	29700	0
84	20230713	183400	521521350	29700	29700	29700	29700	0
85	20230713	183300	521521350	29700	29700	29700	29700	0
86	20230713	183200	521521350	29700	29700	29700	29700	0
87	20230713	183100	521521350	29700	29700	29700	29700	0
88	20230713	183000	521521350	29700	29700	29700	29700	0
89	20230713	182900	521521350	29700	29700	29700	29700	0
90	20230713	182800	521521350	29700	29700	29700	29700	0
91	20230713	182700	521521350	29700	29700	29700	29700	0
92	20230713	182600	521521350	29700	29700	29700	29700	1434
93	20230713	182500	521521350	29700	29700	29700	29700	0
94	20230713	182400	521521350	29700	29700	29700	29700	0
95	20230713	182300	521521350	29700	29700	29700	29700	0
96	20230713	182200	521521350	29700	29700	29700	29700	0
97	20230713	182100	521521350	29700	29700	29700	29700	0
98	20230713	182000	521521350	29700	29700	29700	29700	0
99	20230713	181900	521521350	29700	29700	29700	29700	0
100	20230713	181800	521521350	29700	29700	29700	29700	0
101	20230713	181700	521521350	29700	29700	29700	29700	0
102	20230713	181600	521521350	29700	29700	29700	29700	0
103	20230713	181500	521521350	29700	29700	29700	29700	0
104	20230713	181400	521521350	29700	29700	29700	29700	0
105	20230713	181300	521521350	29700	29700	29700	29700	0
106	20230713	181200	521521350	29700	29700	29700	29700	0
107	20230713	181100	521521350	29700	29700	29700	29700	0
108	20230713	181000	521521350	29700	29700	29700	29700	0
109	20230713	180900	521521350	29700	29700	29700	29700	0
110	20230713	180800	521521350	29700	29700	29700	29700	0
111	20230713	180700	521521350	29700	29700	29700	29700	0
112	20230713	180600	521521350	29700	29700	29700	29700	0
113	20230713	180500	521521350	29700	29700	29700	29700	0
114	20230713	180400	521521350	29700	29700	29700	29700	0
115	20230713	180300	521521350	29700	29700	29700	29700	0
116	20230713	180200	521521350	29700	29700	29700	29700	0
117	20230713	180100	521521350	29700	29700	29700	29700	0
118	20230713	180000	521521350	29700	29700	29700	29700	0
119	20230713	175900	521521350	29700	29700	29700	29700	0
120	20230713	175800	521521350	29700	29700	29700	29700	0
121	20230713	175700	521521350	29700	29700	29700	29700	0
122	20230713	175600	521521350	29700	29700	29700	29700	1434
123	20230713	175500	521521350	29700	29700	29700	29700	0
124	20230713	175400	521521350	29700	29700	29700	29700	0
125	20230713	175300	521521350	29700	29700	29700	29700	0
126	20230713	175200	521521350	29700	29700	29700	29700	0
127	20230713	175100	521521350	29700	29700	29700	29700	0
128	20230713	175000	521521350	29700	29700	29700	29700	0
129	20230713	174900	521521350	29700	29700	29700	29700	0
130	20230713	174800	521521350	29700	29700	29700	29700	0
131	20230713	174700	521521350	29700	29700	29700	29700	0
132	20230713	174600	521521350	29700	29700	29700	29700	0
133	20230713	174500	521521350	29700	29700	29700	29700	0
134	20230713	174400	521521350	29700	29700	29700	29700	0
135	20230713	174300	521521350	29700	29700	29700	29700	0
136	20230713	174200	521521350	29700	29700	29700	29700	0
137	20230713	174100	521521350	29700	29700	29700	29700	0
138	20230713	174000	521521350	29700	29700	29700	29700	0
139	20230713	173900	521521350	29700	29700	29700	29700	0
140	20230713	173800	521521350	29700	29700	29700	29700	0
141	20230713	173700	521521350	29700	29700	29700	29700	0
142	20230713	173600	521521350	29700	29700	29700	29700	0
143	20230713	173500	521521350	29700	29700	29700	29700	0
144	20230713	173400	521521350	29700	29700	29700	29700	0
145	20230713	173300	521521350	29700	29700	29700	29700	0
146	20230713	173200	521521350	29700	29700	29700	29700	0
147	20230713	173100	521521350	29700	29700	29700	29700	0
148	20230713	173000	521521350	29700	29700	29700	29700	0
149	20230713	172900	521521350	29700	29700	29700	29700	0
150	20230713	172800	521521350	29700	29700	29700	29700	0
151	20230713	172700	521521350	29700	29700	29700	29700	0
152	20230713	172600	521521350	29700	29700	29700	29700	1434
153	20230713	172500	521521350	29700	29700	29700	29700	0
154	20230713	172400	521521350	29700	29700	29700	29700	0
155	20230713	172300	521521350	29700	29700	29700	29700	0
156	20230713	172200	521521350	29700	29700	29700	29700	0
157	20230713	172100	521521350	29700	29700	29700	29700	0
158	20230713	172000	521521350	29700	29700	29700	29700	0
159	20230713	171900	521521350	29700	29700	29700	29700	0
160	20230713	171800	521521350	29700	29700	29700	29700	0
161	20230713	171700	521521350	29700	29700	29700	29700	0
162	20230713	171600	521521350	29700	29700	29700	29700	0
163	20230713	171500	521521350	29700	29700	29700	29700	0
164	20230713	171400	521521350	29700	29700	29700	29700	0
165	20230713	171300	521521350	29700	29700	29700	29700	0
166	20230713	171200	521521350	29700	29700	29700	29700	0
167	20230713	171100	521521350	29700	29700	29700	29700	0
168	20230713	171000	521521350	29700	29700	29700	29700	0
169	20230713	170900	521521350	29700	29700	29700	29700	0
170	20230713	170800	521521350	29700	29700	29700	29700	0
171	20230713	170700	521521350	29700	29700	29700	29700	0
172	20230713	170600	521521350	29700	29700	29700	29700	0
173	20230713	170500	521521350	29700	29700	29700	29700	0
174	20230713	170400	521521350	29700	29700	29700	29700	0
175	20230713	170300	521521350	29700	29700	29700	29700	0
176	20230713	170200	521521350	29700	29700	29700	29700	0
177	20230713	170100	521521350	29700	29700	29700	29700	0
178	20230713	170000	521521350	29700	29700	29700	29700	0
179	20230713	165900	521521350	29700	29700	29700	29700	0
180	20230713	165800	521521350	29700	29700	29700	29700	0
181	20230713	165700	521521350	29700	29700	29700	29700	0
182	20230713	165600	521521350	29700	29700	29700	29700	1434
183	20230713	165500	521521350	29700	29700	29700	29700	0
184	20230713	165400	521521350	29700	29700	29700	29700	0
185	20230713	165300	521521350	29700	29700	29700	29700	0
186	20230713	165200	521521350	29700	29700	29700	29700	0
187	20230713	165100	521521350	29700	29700	29700	29700	0
188	20230713	165000	521521350	29700	29700	29700	29700	0
189	20230713	164900	521521350	29700	29700	29700	29700	0
190	20230713	164800	521521350	29700	29700	29700	29700	0
191	20230713	164700	521521350	29700	29700	29700	29700	0
192	20230713	164600	521521350	29700	29700	29700	29700	0
193	20230713	164500	521521350	29700	29700	29700	29700	0
194	20230713	164400	521521350	29700	29700	29700	29700	0
195	20230713	164300	521521350	29700	29700	29700	29700	0
196	20230713	164200	521521350	29700	29700	29700	29700	0
197	20230713	164100	521521350	29700	29700	29700	29700	0
198	20230713	164000	521521350	29700	29700	29700	29700	0
199	20230713	163900	521521350	29700	29700	29700	29700	0
200	20230713	163800	521521350	29700	29700	29700	29700	0
201	20230713	163700	521521350	29700	29700	29700	29700	0
202	20230713	163600	521521350	29700	29700	29700	29700	0
203	20230713	163500	521521350	29700	29700	29700	29700	0
204	20230713	163400	521521350	29700	29700	29700	29700	0
205	20230713	163300	521521350	29700	29700	29700	29700	0
206	20230713	163200	521521350	29700	29700	29700	29700	0
207	20230713	163100	521521350	29700	29700	29700	29700	0
208	20230713	163000	521521350	29700	29700	29700	29700	0
209	20230713	162900	521521350	29700	29700	29700	29700	0
210	20230713	162800	521521350	29700	29700	29700	29700	0
211	20230713	162700	521521350	29700	29700	29700	29700	0
212	20230713	162600	521521350	29700	29700	29700	29700	1434
213	20230713	162500	521521350	29700	29700	29700	29700	0
214	20230713	162400	521521350	29700	29700	29700	29700	0
215	20230713	162300	521521350	29700	29700	29700	29700	0
216	20230713	162200	521521350	29700	29700	29700	29700	0
217	20230713	162100	521521350	29700	29700	29700	29700	0
218	20230713	162000	521521350	29700	29700	29700	29700	0
219	20230713	161900	521521350	29700	29700	29700	29700	0
220	20230713	161800	521521350	29700	29700	29700	29700	0
221	20230713	161700	521521350	29700	29700	29700	29700	0
222	20230713	161600	521521350	29700	29700	29700	29700	0
223	20230713	161500	521521350	29700	29700	29700	29700	0
224	20230713	161400	521521350	29700	29700	29700	29700	0
225	20230713	161300	521521350	29700	29700	29700	29700	0
226	20230713	161200	521521350	29700	29700	29700	29700	0
227	20230713	161100	521521350	29700	29700	29700	29700	0
228	20230713	161000	521521350	29700	29700	29700	29700	0
229	20230713	160900	521521350	29700	29700	29700	29700	0
230	20230713	160800	521521350	29700	29700	29700	29700	0
231	20230713	160700	521521350	29700	29700	29700	29700	0
232	20230713	160600	521521350	29700	29700	29700	29700	0
233	20230713	160500	521521350	29700	29700	29700	29700	0
234	20230713	160400	521521350	29700	29700	29700	29700	0
235	20230713	160300	521521350	29700	29700	29700	29700	0
236	20230713	160200	521521350	29700	29700	29700	29700	0
237	20230713	160100	521521350	29700	29700	29700	29700	0
238	20230713	160000	521521350	29700	29700	29700	29700	0
239	20230713	155900	521521350	29700	29700	29700	29700	0
240	20230713	155800	521521350	29700	29700	29700	29700	0
241	20230713	155700	521521350	29700	29700	29700	29700	0
242	20230713	155600	521521350	29700	29700	29700	29700	1434
243	20230713	155500	521521350	29700	29700	29700	29700	0
244	20230713	155400	521521350	29700	29700	29700	29700	0
245	20230713	155300	521521350	29700	29700	29700	29700	0
246	20230713	155200	521521350	29700	29700	29700	29700	0
247	20230713	155100	521521350	29700	29700	29700	29700	0
248	20230713	155000	521521350	29700	29700	29700	29700	0
249	20230713	154900	521521350	29700	29700	29700	29700	0
250	20230713	154800	521521350	29700	29700	29700	29700	0
251	20230713	154700	521521350	29700	29700	29700	29700	0
252	20230713	154600	521521350	29700	29700	29700	29700	0
253	20230713	154500	521521350	29700	29700	29700	29700	0
254	20230713	154400	521521350	29700	29700	29700	29700	0
255	20230713	154300	521521350	29700	29700	29700	29700	0
256	20230713	154200	521521350	29700	29700	29700	29700	0
257	20230713	154100	521521350	29700	29700	29700	29700	0
258	20230713	154000	521521350	29700	29700	29700	29700	0
259	20230713	153900	521521350	29700	29700	29700	29700	0
260	20230713	153800	521521350	29700	29700	29700	29700	0
261	20230713	153700	521521350	29700	29700	29700	29700	0
262	20230713	153600	521521350	29700	29700	29700	29700	0
263	20230713	153500	521521350	29700	29700	29700	29700	0
264	20230713	153400	521521350	29700	29700	29700	29700	0
265	20230713	153300	521521350	29700	29700	29700	29700	0
266	20230713	153200	521521350	29700	29700	29700	29700	0
267	20230713	153100	521521350	29700	29700	29700	29700	0
268	20230713	153000	521521350	29700	29700	29700	29700	1434
269	20230713	152900	478931550	29800	29800	29800	29800	0
270	20230713	152800	478931550	29800	29800	29800	29800	0
271	20230713	152700	478931550	29800	29800	29800	29800	0
272	20230713	152600	478931550	29800	29800	29800	29800	0
273	20230713	152500	478931550	29800	29800	29800	29800	0
274	20230713	152400	478931550	29800	29800	29800	29800	0
275	20230713	152300	478931550	29800	29800	29800	29800	0
276	20230713	152200	478931550	29800	29800	29800	29800	0
277	20230713	152100	478931550	29800	29800	29800	29800	0
278	20230713	152000	478931550	29800	29800	29800	29800	0
279	20230713	151900	478931550	29800	29800	29800	29800	20
280	20230713	151800	478335550	29700	29750	29800	29700	5
281	20230713	151700	478186850	29800	29800	29800	29750	3
282	20230713	151600	478097500	29800	29800	29800	29800	4
283	20230713	151500	477978300	29800	29700	29800	29700	2
284	20230713	151400	477918800	29800	29750	29800	29750	10
285	20230713	151300	477621250	29800	29750	29800	29750	7
286	20230713	151200	477412950	29700	29750	29750	29700	7
287	20230713	151100	477204850	29750	29750	29750	29750	0
288	20230713	151000	477204850	29750	29650	29750	29650	4
289	20230713	150900	477086050	29750	29750	29750	29750	0
290	20230713	150800	477086050	29750	29700	29750	29700	3
291	20230713	150700	476996900	29700	29800	29800	29700	2
292	20230713	150600	476937400	29750	29700	29750	29700	52
293	20230713	150500	475392950	29750	29700	29750	29650	30
294	20230713	150400	474502200	29750	29700	29750	29650	261
295	20230713	150300	466760250	29800	29800	29800	29800	0
296	20230713	150200	466760250	29800	29800	29800	29800	0
297	20230713	150100	466760250	29800	29800	29800	29800	44
298	20230713	150000	465449050	29800	29850	29850	29800	2
299	20230713	145900	465389400	29850	29650	29850	29650	161
300	20230713	145800	460598850	29700	29700	29700	29700	3
301	20230713	145700	460509750	29700	29750	29750	29700	158
302	20230713	145600	455817100	29700	29750	29750	29700	2
303	20230713	145500	455757650	29750	29750	29750	29750	5
304	20230713	145400	455608900	29750	29750	29750	29750	1
305	20230713	145300	455579150	29750	29750	29750	29750	0
306	20230713	145200	455579150	29750	29750	29750	29750	0
307	20230713	145100	455579150	29750	29750	29750	29750	0
308	20230713	145000	455579150	29750	29750	29750	29750	0
309	20230713	144900	455579150	29750	29750	29750	29750	0
310	20230713	144800	455579150	29750	29750	29750	29750	1
311	20230713	144700	455549400	29700	29700	29700	29700	5
312	20230713	144600	455400900	29700	29700	29700	29700	2
313	20230713	144500	455341500	29700	29700	29700	29650	7
314	20230713	144400	455133650	29700	29700	29700	29700	0
315	20230713	144300	455133650	29700	29750	29750	29700	20
316	20230713	144200	454539150	29750	29700	29850	29700	208
317	20230713	144100	448349100	29650	29650	29650	29650	0
318	20230713	144000	448349100	29650	29650	29650	29650	81
319	20230713	143900	445947450	29650	29600	29650	29600	155
320	20230713	143800	441359350	29650	29650	29650	29650	14
321	20230713	143700	440944250	29650	29650	29650	29650	4
322	20230713	143600	440825650	29650	29700	29700	29650	6
323	20230713	143500	440647700	29700	29700	29700	29700	2
324	20230713	143400	440588300	29700	29700	29700	29650	392
325	20230713	143300	428963150	29700	29700	29700	29700	11
326	20230713	143200	428636450	29700	29700	29700	29700	6
327	20230713	143100	428458250	29700	29700	29700	29700	0
328	20230713	143000	428458250	29700	29700	29700	29700	0
329	20230713	142900	428458250	29700	29700	29700	29700	0
330	20230713	142800	428458250	29700	29700	29700	29700	18
331	20230713	142700	427923650	29700	29700	29700	29700	0
332	20230713	142600	427923650	29700	29700	29700	29700	0
333	20230713	142500	427923650	29700	29700	29700	29700	4
334	20230713	142400	427804850	29750	29700	29750	29700	2
335	20230713	142300	427745400	29700	29700	29700	29700	0
336	20230713	142200	427745400	29700	29700	29700	29700	14
337	20230713	142100	427329600	29700	29700	29700	29700	5
338	20230713	142000	427181100	29700	29700	29700	29700	20
339	20230713	141900	426587100	29750	29750	29750	29750	0
340	20230713	141800	426587100	29750	29700	29750	29700	20
341	20230713	141700	425992850	29750	29750	29750	29750	1
342	20230713	141600	425963100	29750	29750	29750	29750	21
343	20230713	141500	425338350	29700	29750	29750	29700	206
344	20230713	141400	419218750	29750	29700	29750	29700	4
345	20230713	141300	419099800	29700	29700	29700	29700	0
346	20230713	141200	419099800	29700	29700	29700	29700	0
347	20230713	141100	419099800	29700	29700	29700	29700	1
348	20230713	141000	419070100	29750	29750	29750	29750	0
349	20230713	140900	419070100	29750	29750	29750	29750	0
350	20230713	140800	419070100	29750	29750	29750	29750	1
351	20230713	140700	419040350	29700	29700	29700	29700	208
352	20230713	140600	412862750	29700	29700	29700	29700	0
353	20230713	140500	412862750	29700	29700	29700	29700	5
354	20230713	140400	412714250	29700	29750	29750	29700	289
355	20230713	140300	404130900	29700	29700	29700	29700	0
356	20230713	140200	404130900	29700	29800	29800	29700	2
357	20230713	140100	404071400	29800	29800	29800	29800	1
358	20230713	140000	404041600	29700	29700	29700	29700	1
359	20230713	135900	404011900	29750	29750	29750	29750	0
360	20230713	135800	404011900	29750	29800	29800	29750	42
361	20230713	135700	402760950	29800	29700	29800	29700	150
362	20230713	135600	398302300	29700	29700	29700	29700	0
363	20230713	135500	398302300	29700	29700	29700	29700	0
364	20230713	135400	398302300	29700	29700	29700	29700	1
365	20230713	135300	398272600	29650	29650	29650	29650	40
366	20230713	135200	397086600	29650	29650	29650	29650	0
367	20230713	135100	397086600	29650	29650	29650	29650	0
368	20230713	135000	397086600	29650	29650	29650	29650	0
369	20230713	134900	397086600	29650	29650	29650	29650	0
370	20230713	134800	397086600	29650	29650	29650	29650	4
371	20230713	134700	396968000	29650	29650	29650	29650	13
372	20230713	134600	396582550	29650	29650	29650	29650	0
373	20230713	134500	396582550	29650	29650	29650	29650	3
374	20230713	134400	396493600	29650	29650	29650	29650	0
375	20230713	134300	396493600	29650	29650	29650	29650	230
376	20230713	134200	389674100	29650	29650	29650	29650	4
377	20230713	134100	389555500	29650	29650	29650	29650	21
378	20230713	134000	388932850	29650	29650	29650	29650	3
379	20230713	133900	388843900	29650	29650	29650	29650	0
380	20230713	133800	388843900	29650	29650	29650	29650	11
381	20230713	133700	388517750	29650	29650	29650	29650	3
382	20230713	133600	388428800	29600	29600	29600	29600	2
383	20230713	133500	388369600	29650	29650	29650	29650	10
384	20230713	133400	388073100	29650	29650	29650	29650	3
385	20230713	133300	387984150	29650	29700	29700	29650	21
386	20230713	133200	387361450	29700	29700	29700	29700	0
387	20230713	133100	387361450	29700	29700	29700	29700	0
388	20230713	133000	387361450	29700	29700	29700	29700	370
389	20230713	132900	376372450	29650	29650	29650	29650	0
390	20230713	132800	376372450	29650	29650	29650	29650	218
391	20230713	132700	369908750	29650	29650	29650	29650	140
392	20230713	132600	365757750	29600	29600	29600	29600	0
393	20230713	132500	365757750	29600	29600	29600	29600	112
394	20230713	132400	362442550	29600	29650	29650	29600	54
395	20230713	132300	360843850	29600	29600	29600	29600	250
396	20230713	132200	353443850	29650	29650	29650	29650	0
397	20230713	132100	353443850	29650	29650	29650	29650	36
398	20230713	132000	352376450	29650	29650	29650	29650	0
399	20230713	131900	352376450	29650	29650	29650	29650	0
400	20230713	131800	352376450	29650	29650	29650	29650	250
401	20230713	131700	344963950	29650	29650	29650	29650	12
402	20230713	131600	344608150	29650	29650	29650	29650	0
403	20230713	131500	344608150	29650	29650	29650	29650	0
404	20230713	131400	344608150	29650	29650	29650	29650	5
405	20230713	131300	344459900	29650	29650	29650	29650	57
406	20230713	131200	342769850	29650	29700	29700	29650	179
407	20230713	131100	337462450	29700	29700	29700	29700	0
408	20230713	131000	337462450	29700	29700	29700	29700	388
409	20230713	130900	325938850	29700	29650	29700	29650	29
410	20230713	130800	325078350	29700	29700	29700	29700	1
411	20230713	130700	325048650	29650	29650	29650	29650	0
412	20230713	130600	325048650	29650	29650	29650	29650	0
413	20230713	130500	325048650	29650	29650	29650	29650	0
414	20230713	130400	325048650	29650	29650	29650	29600	42
415	20230713	130300	323804000	29650	29650	29650	29650	0
416	20230713	130200	323804000	29650	29650	29650	29650	33
417	20230713	130100	322825550	29650	29650	29650	29650	132
418	20230713	130000	318911750	29650	29650	29650	29650	8
419	20230713	125900	318674550	29650	29650	29650	29650	100
420	20230713	125800	315709550	29650	29700	29700	29650	21
421	20230713	125700	315086650	29700	29750	29750	29700	9
422	20230713	125600	314819150	29700	29750	29750	29700	113
423	20230713	125500	311462250	29750	29750	29750	29750	0
424	20230713	125400	311462250	29750	29750	29750	29750	0
425	20230713	125300	311462250	29750	29750	29750	29750	0
426	20230713	125200	311462250	29750	29750	29750	29750	10
427	20230713	125100	311164750	29750	29750	29750	29750	0
428	20230713	125000	311164750	29750	29750	29750	29750	1
429	20230713	124900	311135000	29750	29750	29750	29750	0
430	20230713	124800	311135000	29750	29750	29750	29750	0
431	20230713	124700	311135000	29750	29750	29750	29750	0
432	20230713	124600	311135000	29750	29750	29750	29750	5
433	20230713	124500	310986250	29750	29700	29750	29700	2
434	20230713	124400	310926800	29750	29750	29750	29750	10
435	20230713	124300	310629300	29750	29750	29750	29750	0
436	20230713	124200	310629300	29750	29750	29750	29750	0
437	20230713	124100	310629300	29750	29750	29750	29750	1
438	20230713	124000	310599550	29750	29750	29750	29750	3
439	20230713	123900	310510300	29750	29750	29750	29750	1
440	20230713	123800	310480550	29750	29750	29750	29750	18
441	20230713	123700	309945050	29750	29750	29750	29750	2
442	20230713	123600	309885550	29750	29750	29750	29750	6
443	20230713	123500	309707050	29750	29750	29750	29750	1
444	20230713	123400	309677300	29700	29700	29700	29700	71
445	20230713	123300	307568600	29700	29700	29700	29700	336
446	20230713	123200	297589400	29700	29750	29750	29700	125
447	20230713	123100	293876150	29750	29750	29750	29750	0
448	20230713	123000	293876150	29750	29750	29750	29750	40
449	20230713	122900	292686150	29800	29800	29800	29800	1
450	20230713	122800	292656350	29750	29800	29800	29750	5
451	20230713	122700	292507500	29750	29750	29750	29750	0
452	20230713	122600	292507500	29750	29750	29800	29750	20
453	20230713	122500	291912000	29750	29750	29750	29750	130
454	20230713	122400	288044500	29750	29750	29750	29750	12
455	20230713	122300	287687500	29750	29750	29750	29750	11
456	20230713	122200	287360250	29700	29850	29850	29700	1017
457	20230713	122100	257067500	29850	29850	29850	29850	0
458	20230713	122000	257067500	29850	29850	29850	29850	0
459	20230713	121900	257067500	29850	29850	29850	29850	100
460	20230713	121800	254082500	29900	29900	29900	29900	0
461	20230713	121700	254082500	29900	29850	29900	29850	212
462	20230713	121600	247754200	29850	29850	29850	29850	50
463	20230713	121500	246261700	29900	29900	29900	29900	0
464	20230713	121400	246261700	29900	29900	29900	29900	0
465	20230713	121300	246261700	29900	29900	29900	29900	10
466	20230713	121200	245962700	29900	29900	29900	29900	0
467	20230713	121100	245962700	29900	29900	29900	29900	0
468	20230713	121000	245962700	29900	29900	29900	29900	0
469	20230713	120900	245962700	29900	29900	29900	29900	0
470	20230713	120800	245962700	29900	29900	29900	29900	3
471	20230713	120700	245873000	29900	29900	29900	29900	0
472	20230713	120600	245873000	29900	29900	29900	29900	0
473	20230713	120500	245873000	29900	29900	29900	29900	1
474	20230713	120400	245843100	29900	29900	29900	29900	1
475	20230713	120300	245813200	29900	29900	29900	29900	13
476	20230713	120200	245424500	29900	29900	29900	29900	0
477	20230713	120100	245424500	29900	29900	29900	29900	1
478	20230713	120000	245394600	29900	29900	29900	29900	0
479	20230713	115900	245394600	29900	29900	29900	29900	20
480	20230713	115800	244796600	29900	29900	29900	29900	0
481	20230713	115700	244796600	29900	29900	29900	29900	2
482	20230713	115600	244736800	29900	29900	29900	29900	0
483	20230713	115500	244736800	29900	29850	29900	29850	31
484	20230713	115400	243809950	29900	29900	29900	29900	0
485	20230713	115300	243809950	29900	29900	29900	29900	0
486	20230713	115200	243809950	29900	29900	29900	29900	0
487	20230713	115100	243809950	29900	29900	29900	29900	0
488	20230713	115000	243809950	29900	29900	29900	29900	0
489	20230713	114900	243809950	29900	29900	29900	29900	0
490	20230713	114800	243809950	29900	29900	29900	29900	8
491	20230713	114700	243570750	29900	29900	29900	29900	1
492	20230713	114600	243540850	29900	29900	29900	29900	34
493	20230713	114500	242524250	29900	29900	29900	29900	108
494	20230713	114400	239295050	29900	29900	29900	29900	0
495	20230713	114300	239295050	29900	29900	29900	29900	0
496	20230713	114200	239295050	29900	29900	29900	29900	0
497	20230713	114100	239295050	29900	29900	29900	29900	0
498	20230713	114000	239295050	29900	29900	29900	29900	29
499	20230713	113900	238427950	29900	29900	29900	29900	0
500	20230713	113800	238427950	29900	29900	29900	29900	12
501	20230713	113700	238069150	29850	29850	29850	29850	1
502	20230713	113600	238039300	29850	29850	29850	29850	0
503	20230713	113500	238039300	29850	29850	29850	29850	0
504	20230713	113400	238039300	29850	29850	29850	29850	0
505	20230713	113300	238039300	29850	29850	29850	29850	30
506	20230713	113200	237143800	29850	29850	29850	29850	0
507	20230713	113100	237143800	29850	29850	29850	29850	0
508	20230713	113000	237143800	29850	29900	29900	29850	3
509	20230713	112900	237054150	29900	29900	29900	29900	5
510	20230713	112800	236904650	29900	29900	29900	29900	1
511	20230713	112700	236874750	29850	29900	29900	29850	429
512	20230713	112600	224068900	29950	29950	29950	29950	0
513	20230713	112500	224068900	29950	29950	29950	29950	24
514	20230713	112400	223350100	29950	29950	29950	29950	20
515	20230713	112300	222751100	29900	29900	29900	29900	0
516	20230713	112200	222751100	29900	29900	29900	29900	0
517	20230713	112100	222751100	29900	29900	29900	29900	191
518	20230713	112000	217040200	29900	29900	29900	29900	4
519	20230713	111900	216920600	29950	29950	29950	29950	1
520	20230713	111800	216890650	29950	29950	29950	29950	2
521	20230713	111700	216830750	29950	29950	29950	29950	10
522	20230713	111600	216531250	29900	29900	29900	29900	1
523	20230713	111500	216501350	29950	29950	29950	29950	0
524	20230713	111400	216501350	29950	29950	29950	29950	0
525	20230713	111300	216501350	29950	29950	29950	29950	1
526	20230713	111200	216471400	29950	29950	29950	29950	11
527	20230713	111100	216141950	30000	30000	30000	30000	1
528	20230713	111000	216111950	29950	29950	29950	29900	33
529	20230713	110900	215123800	29950	29950	29950	29950	0
530	20230713	110800	215123800	29950	29950	29950	29950	10
531	20230713	110700	214824300	30000	30000	30000	30000	6
532	20230713	110600	214644300	30000	30000	30000	30000	0
533	20230713	110500	214644300	30000	30000	30000	30000	22
534	20230713	110400	213984300	30000	30000	30000	30000	12
535	20230713	110300	213624300	30000	30000	30000	30000	5
536	20230713	110200	213474300	30000	30000	30000	30000	0
537	20230713	110100	213474300	30000	30000	30000	29950	36
538	20230713	110000	212395800	30000	30000	30000	30000	46
539	20230713	105900	211015800	29950	29950	29950	29900	78
540	20230713	105800	208681900	30000	29950	30000	29950	8
541	20230713	105700	208442250	29900	29900	29900	29900	0
542	20230713	105600	208442250	29900	29900	29900	29900	0
543	20230713	105500	208442250	29900	29900	29900	29900	0
544	20230713	105400	208442250	29900	29950	29950	29900	120
545	20230713	105300	204852750	29900	29950	29950	29900	30
546	20230713	105200	203954350	29950	29950	29950	29950	0
547	20230713	105100	203954350	29950	29950	29950	29950	0
548	20230713	105000	203954350	29950	29950	29950	29950	0
549	20230713	104900	203954350	29950	29950	29950	29950	0
550	20230713	104800	203954350	29950	29950	29950	29950	16
551	20230713	104700	203475150	29950	29950	29950	29950	0
552	20230713	104600	203475150	29950	29950	29950	29950	0
553	20230713	104500	203475150	29950	29950	29950	29950	0
554	20230713	104400	203475150	29950	29950	29950	29950	0
555	20230713	104300	203475150	29950	29950	29950	29950	40
556	20230713	104200	202277150	29950	29950	29950	29950	99
557	20230713	104100	199312100	29950	29950	29950	29950	0
558	20230713	104000	199312100	29950	29950	29950	29950	5
559	20230713	103900	199162350	29900	29900	29900	29900	1
560	20230713	103800	199132450	29950	29950	29950	29950	2
561	20230713	103700	199072550	29900	29900	29900	29850	99
562	20230713	103600	196114900	29900	29900	29900	29900	30
563	20230713	103500	195217900	29900	29900	29900	29900	0
564	20230713	103400	195217900	29900	29900	29900	29900	10
565	20230713	103300	194918900	29800	29800	29800	29800	0
566	20230713	103200	194918900	29800	29800	29800	29800	0
567	20230713	103100	194918900	29800	29800	29800	29800	0
568	20230713	103000	194918900	29800	29800	29800	29800	2
569	20230713	102900	194859300	29800	29800	29800	29800	0
570	20230713	102800	194859300	29800	29950	29950	29800	176
571	20230713	102700	189608750	29950	29950	29950	29950	0
572	20230713	102600	189608750	29950	29950	29950	29950	0
573	20230713	102500	189608750	29950	29950	29950	29950	29
574	20230713	102400	188740200	29900	29900	29900	29900	0
575	20230713	102300	188740200	29900	29850	29900	29850	146
576	20230713	102200	184377150	29900	29900	29900	29900	0
577	20230713	102100	184377150	29900	29900	29900	29900	3
578	20230713	102000	184287450	29850	29850	29850	29850	357
579	20230713	101900	173631000	29800	29800	29800	29800	13
580	20230713	101800	173243600	29800	29850	29850	29800	83
581	20230713	101700	170770100	29850	29850	29850	29850	0
582	20230713	101600	170770100	29850	29850	29850	29850	13
583	20230713	101500	170382050	29850	29850	29850	29850	4
584	20230713	101400	170262650	29900	29900	29900	29900	1
585	20230713	101300	170232750	29900	29900	29900	29900	93
586	20230713	101200	167452050	29900	29900	29900	29900	0
587	20230713	101100	167452050	29900	29900	29900	29900	49
588	20230713	101000	165986950	29800	29800	29800	29800	0
589	20230713	100900	165986950	29800	29800	29800	29800	0
590	20230713	100800	165986950	29800	29800	29800	29800	0
591	20230713	100700	165986950	29800	29800	29800	29800	50
592	20230713	100600	164496950	29900	29900	29900	29900	20
593	20230713	100500	163898950	29900	29900	29900	29900	58
594	20230713	100400	162164750	29900	29900	29900	29900	247
595	20230713	100300	154779450	29900	29900	29950	29900	16
596	20230713	100200	154300550	29900	29950	29950	29900	60
597	20230713	100100	152504050	29950	29950	29950	29950	1
598	20230713	100000	152474100	29950	29950	29950	29850	8
599	20230713	095900	152234650	29750	29750	29750	29750	0
600	20230713	095800	152234650	29750	29750	29750	29750	0
601	20230713	095700	152234650	29750	29750	29750	29750	0
602	20230713	095600	152234650	29750	29900	29900	29750	211
603	20230713	095500	145953550	29900	29900	29900	29900	6
604	20230713	095400	145774150	29900	29900	29900	29900	1
605	20230713	095300	145744250	29900	29950	29950	29900	80
606	20230713	095200	143350750	29950	29900	29950	29900	121
607	20230713	095100	139729350	29900	29900	29900	29900	6
608	20230713	095000	139549950	29900	29900	29900	29900	24
609	20230713	094900	138832350	29950	29950	29950	29950	3
610	20230713	094800	138742500	29800	29800	29800	29800	0
611	20230713	094700	138742500	29800	29850	29850	29800	58
612	20230713	094600	137014050	29950	29950	29950	29950	1
613	20230713	094500	136984100	29850	29850	29850	29850	0
614	20230713	094400	136984100	29850	29800	29850	29800	591
615	20230713	094300	119360950	29850	29850	29850	29850	1
616	20230713	094200	119331100	29850	29850	29850	29850	26
617	20230713	094100	118555000	29750	29750	29750	29750	0
618	20230713	094000	118555000	29750	29800	29800	29750	108
619	20230713	093900	115339750	29750	29950	29950	29750	52
620	20230713	093800	113790450	29900	29800	29950	29800	19
621	20230713	093700	113221600	29950	29950	29950	29950	1
622	20230713	093600	113191650	29950	29950	29950	29950	64
623	20230713	093500	111274850	29950	29950	29950	29800	51
624	20230713	093400	109754600	29800	29800	29800	29800	0
625	20230713	093300	109754600	29800	30000	30000	29800	75
626	20230713	093200	107513150	30000	30000	30000	30000	37
627	20230713	093100	106403150	30000	29950	30000	29900	120
628	20230713	093000	102809100	29950	29900	29950	29900	469
629	20230713	092900	88782250	29850	29850	29850	29850	0
630	20230713	092800	88782250	29850	29850	29850	29850	10
631	20230713	092700	88483750	29850	29750	29850	29750	44
632	20230713	092600	87171650	29800	29850	29850	29800	306
633	20230713	092500	78049300	29850	29850	29850	29850	0
634	20230713	092400	78049300	29850	29950	29950	29850	35
635	20230713	092300	77004400	29950	29950	29950	29950	2
636	20230713	092200	76944500	29900	29950	29950	29900	50
637	20230713	092100	75449250	29950	29950	29950	29900	9
638	20230713	092000	75179900	30000	29950	30000	29950	48
639	20230713	091900	73740550	30000	30000	30000	30000	1
640	20230713	091800	73710550	29950	29950	29950	29950	138
641	20230713	091700	69577450	29900	29900	29900	29750	113
642	20230713	091600	66198900	29750	29750	29750	29750	1
643	20230713	091500	66169150	29800	29800	29800	29800	50
644	20230713	091400	64679150	29800	29800	29800	29800	1070
645	20230713	091300	32793150	29850	29800	29850	29800	112
646	20230713	091200	29454500	29800	29800	29800	29800	0
647	20230713	091100	29454500	29800	29800	29800	29800	2
648	20230713	091000	29394900	29800	29800	29800	29800	4
649	20230713	090900	29275700	29800	29800	29800	29800	0
650	20230713	090800	29275700	29800	29800	29800	29800	2
651	20230713	090700	29216100	29750	29700	29750	29700	121
652	20230713	090600	25617650	29700	29700	29700	29700	1
653	20230713	090500	25587950	29650	29650	29650	29650	0
654	20230713	090400	25587950	29650	29650	29650	29650	112
655	20230713	090300	22267150	29650	29650	29650	29650	86
656	20230713	090200	19717250	29650	29650	29650	29650	0
657	20230713	090100	19717250	29650	29650	29650	29650	15
658	20230713	090000	19272500	29650	29650	29650	29650	650