KissMeData/099320/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	194700	740427950	29450	29450	29450	29450	905
3	20230720	194600	740427950	29450	29450	29450	29450	0
4	20230720	194500	740427950	29450	29450	29450	29450	0
5	20230720	194400	740427950	29450	29450	29450	29450	0
6	20230720	194300	740427950	29450	29450	29450	29450	0
7	20230720	194200	740427950	29450	29450	29450	29450	0
8	20230720	194100	740427950	29450	29450	29450	29450	0
9	20230720	194000	740427950	29450	29450	29450	29450	0
10	20230720	193900	740427950	29450	29450	29450	29450	0
11	20230720	193800	740427950	29450	29450	29450	29450	0
12	20230720	193700	740427950	29450	29450	29450	29450	0
13	20230720	193600	740427950	29450	29450	29450	29450	0
14	20230720	193500	740427950	29450	29450	29450	29450	0
15	20230720	193400	740427950	29450	29450	29450	29450	0
16	20230720	193300	740427950	29450	29450	29450	29450	0
17	20230720	193200	740427950	29450	29450	29450	29450	0
18	20230720	193100	740427950	29450	29450	29450	29450	0
19	20230720	193000	740427950	29450	29450	29450	29450	0
20	20230720	192900	740427950	29450	29450	29450	29450	0
21	20230720	192800	740427950	29450	29450	29450	29450	0
22	20230720	192700	740427950	29450	29450	29450	29450	0
23	20230720	192600	740427950	29450	29450	29450	29450	0
24	20230720	192500	740427950	29450	29450	29450	29450	0
25	20230720	192400	740427950	29450	29450	29450	29450	0
26	20230720	192300	740427950	29450	29450	29450	29450	0
27	20230720	192200	740427950	29450	29450	29450	29450	0
28	20230720	192100	740427950	29450	29450	29450	29450	0
29	20230720	192000	740427950	29450	29450	29450	29450	0
30	20230720	191900	740427950	29450	29450	29450	29450	0
31	20230720	191800	740427950	29450	29450	29450	29450	0
32	20230720	191700	740427950	29450	29450	29450	29450	905
33	20230720	191600	740427950	29450	29450	29450	29450	0
34	20230720	191500	740427950	29450	29450	29450	29450	0
35	20230720	191400	740427950	29450	29450	29450	29450	0
36	20230720	191300	740427950	29450	29450	29450	29450	0
37	20230720	191200	740427950	29450	29450	29450	29450	0
38	20230720	191100	740427950	29450	29450	29450	29450	0
39	20230720	191000	740427950	29450	29450	29450	29450	0
40	20230720	190900	740427950	29450	29450	29450	29450	0
41	20230720	190800	740427950	29450	29450	29450	29450	0
42	20230720	190700	740427950	29450	29450	29450	29450	0
43	20230720	190600	740427950	29450	29450	29450	29450	0
44	20230720	190500	740427950	29450	29450	29450	29450	0
45	20230720	190400	740427950	29450	29450	29450	29450	0
46	20230720	190300	740427950	29450	29450	29450	29450	0
47	20230720	190200	740427950	29450	29450	29450	29450	0
48	20230720	190100	740427950	29450	29450	29450	29450	0
49	20230720	190000	740427950	29450	29450	29450	29450	0
50	20230720	185900	740427950	29450	29450	29450	29450	0
51	20230720	185800	740427950	29450	29450	29450	29450	0
52	20230720	185700	740427950	29450	29450	29450	29450	0
53	20230720	185600	740427950	29450	29450	29450	29450	0
54	20230720	185500	740427950	29450	29450	29450	29450	0
55	20230720	185400	740427950	29450	29450	29450	29450	0
56	20230720	185300	740427950	29450	29450	29450	29450	0
57	20230720	185200	740427950	29450	29450	29450	29450	0
58	20230720	185100	740427950	29450	29450	29450	29450	0
59	20230720	185000	740427950	29450	29450	29450	29450	0
60	20230720	184900	740427950	29450	29450	29450	29450	0
61	20230720	184800	740427950	29450	29450	29450	29450	0
62	20230720	184700	740427950	29450	29450	29450	29450	905
63	20230720	184600	740427950	29450	29450	29450	29450	0
64	20230720	184500	740427950	29450	29450	29450	29450	0
65	20230720	184400	740427950	29450	29450	29450	29450	0
66	20230720	184300	740427950	29450	29450	29450	29450	0
67	20230720	184200	740427950	29450	29450	29450	29450	0
68	20230720	184100	740427950	29450	29450	29450	29450	0
69	20230720	184000	740427950	29450	29450	29450	29450	0
70	20230720	183900	740427950	29450	29450	29450	29450	0
71	20230720	183800	740427950	29450	29450	29450	29450	0
72	20230720	183700	740427950	29450	29450	29450	29450	0
73	20230720	183600	740427950	29450	29450	29450	29450	0
74	20230720	183500	740427950	29450	29450	29450	29450	0
75	20230720	183400	740427950	29450	29450	29450	29450	0
76	20230720	183300	740427950	29450	29450	29450	29450	0
77	20230720	183200	740427950	29450	29450	29450	29450	0
78	20230720	183100	740427950	29450	29450	29450	29450	0
79	20230720	183000	740427950	29450	29450	29450	29450	0
80	20230720	182900	740427950	29450	29450	29450	29450	0
81	20230720	182800	740427950	29450	29450	29450	29450	0
82	20230720	182700	740427950	29450	29450	29450	29450	0
83	20230720	182600	740427950	29450	29450	29450	29450	0
84	20230720	182500	740427950	29450	29450	29450	29450	0
85	20230720	182400	740427950	29450	29450	29450	29450	0
86	20230720	182300	740427950	29450	29450	29450	29450	0
87	20230720	182200	740427950	29450	29450	29450	29450	0
88	20230720	182100	740427950	29450	29450	29450	29450	0
89	20230720	182000	740427950	29450	29450	29450	29450	0
90	20230720	181900	740427950	29450	29450	29450	29450	0
91	20230720	181800	740427950	29450	29450	29450	29450	0
92	20230720	181700	740427950	29450	29450	29450	29450	905
93	20230720	181600	740427950	29450	29450	29450	29450	0
94	20230720	181500	740427950	29450	29450	29450	29450	0
95	20230720	181400	740427950	29450	29450	29450	29450	0
96	20230720	181300	740427950	29450	29450	29450	29450	0
97	20230720	181200	740427950	29450	29450	29450	29450	0
98	20230720	181100	740427950	29450	29450	29450	29450	0
99	20230720	181000	740427950	29450	29450	29450	29450	0
100	20230720	180900	740427950	29450	29450	29450	29450	0
101	20230720	180800	740427950	29450	29450	29450	29450	0
102	20230720	180700	740427950	29450	29450	29450	29450	0
103	20230720	180600	740427950	29450	29450	29450	29450	0
104	20230720	180500	740427950	29450	29450	29450	29450	0
105	20230720	180400	740427950	29450	29450	29450	29450	0
106	20230720	180300	740427950	29450	29450	29450	29450	0
107	20230720	180200	740427950	29450	29450	29450	29450	0
108	20230720	180100	740427950	29450	29450	29450	29450	0
109	20230720	180000	740427950	29450	29450	29450	29450	0
110	20230720	175900	740427950	29450	29450	29450	29450	0
111	20230720	175800	740427950	29450	29450	29450	29450	0
112	20230720	175700	740427950	29450	29450	29450	29450	0
113	20230720	175600	740427950	29450	29450	29450	29450	0
114	20230720	175500	740427950	29450	29450	29450	29450	0
115	20230720	175400	740427950	29450	29450	29450	29450	0
116	20230720	175300	740427950	29450	29450	29450	29450	0
117	20230720	175200	740427950	29450	29450	29450	29450	0
118	20230720	175100	740427950	29450	29450	29450	29450	0
119	20230720	175000	740427950	29450	29450	29450	29450	0
120	20230720	174900	740427950	29450	29450	29450	29450	0
121	20230720	174800	740427950	29450	29450	29450	29450	0
122	20230720	174700	740427950	29450	29450	29450	29450	905
123	20230720	174600	740427950	29450	29450	29450	29450	0
124	20230720	174500	740427950	29450	29450	29450	29450	0
125	20230720	174400	740427950	29450	29450	29450	29450	0
126	20230720	174300	740427950	29450	29450	29450	29450	0
127	20230720	174200	740427950	29450	29450	29450	29450	0
128	20230720	174100	740427950	29450	29450	29450	29450	0
129	20230720	174000	740427950	29450	29450	29450	29450	0
130	20230720	173900	740427950	29450	29450	29450	29450	0
131	20230720	173800	740427950	29450	29450	29450	29450	0
132	20230720	173700	740427950	29450	29450	29450	29450	0
133	20230720	173600	740427950	29450	29450	29450	29450	0
134	20230720	173500	740427950	29450	29450	29450	29450	0
135	20230720	173400	740427950	29450	29450	29450	29450	0
136	20230720	173300	740427950	29450	29450	29450	29450	0
137	20230720	173200	740427950	29450	29450	29450	29450	0
138	20230720	173100	740427950	29450	29450	29450	29450	0
139	20230720	173000	740427950	29450	29450	29450	29450	0
140	20230720	172900	740427950	29450	29450	29450	29450	0
141	20230720	172800	740427950	29450	29450	29450	29450	0
142	20230720	172700	740427950	29450	29450	29450	29450	0
143	20230720	172600	740427950	29450	29450	29450	29450	0
144	20230720	172500	740427950	29450	29450	29450	29450	0
145	20230720	172400	740427950	29450	29450	29450	29450	0
146	20230720	172300	740427950	29450	29450	29450	29450	0
147	20230720	172200	740427950	29450	29450	29450	29450	0
148	20230720	172100	740427950	29450	29450	29450	29450	0
149	20230720	172000	740427950	29450	29450	29450	29450	0
150	20230720	171900	740427950	29450	29450	29450	29450	0
151	20230720	171800	740427950	29450	29450	29450	29450	0
152	20230720	171700	740427950	29450	29450	29450	29450	905
153	20230720	171600	740427950	29450	29450	29450	29450	0
154	20230720	171500	740427950	29450	29450	29450	29450	0
155	20230720	171400	740427950	29450	29450	29450	29450	0
156	20230720	171300	740427950	29450	29450	29450	29450	0
157	20230720	171200	740427950	29450	29450	29450	29450	0
158	20230720	171100	740427950	29450	29450	29450	29450	0
159	20230720	171000	740427950	29450	29450	29450	29450	0
160	20230720	170900	740427950	29450	29450	29450	29450	0
161	20230720	170800	740427950	29450	29450	29450	29450	0
162	20230720	170700	740427950	29450	29450	29450	29450	0
163	20230720	170600	740427950	29450	29450	29450	29450	0
164	20230720	170500	740427950	29450	29450	29450	29450	0
165	20230720	170400	740427950	29450	29450	29450	29450	0
166	20230720	170300	740427950	29450	29450	29450	29450	0
167	20230720	170200	740427950	29450	29450	29450	29450	0
168	20230720	170100	740427950	29450	29450	29450	29450	0
169	20230720	170000	740427950	29450	29450	29450	29450	0
170	20230720	165900	740427950	29450	29450	29450	29450	0
171	20230720	165800	740427950	29450	29450	29450	29450	0
172	20230720	165700	740427950	29450	29450	29450	29450	0
173	20230720	165600	740427950	29450	29450	29450	29450	0
174	20230720	165500	740427950	29450	29450	29450	29450	0
175	20230720	165400	740427950	29450	29450	29450	29450	0
176	20230720	165300	740427950	29450	29450	29450	29450	0
177	20230720	165200	740427950	29450	29450	29450	29450	0
178	20230720	165100	740427950	29450	29450	29450	29450	0
179	20230720	165000	740427950	29450	29450	29450	29450	0
180	20230720	164900	740427950	29450	29450	29450	29450	0
181	20230720	164800	740427950	29450	29450	29450	29450	0
182	20230720	164700	740427950	29450	29450	29450	29450	905
183	20230720	164600	740427950	29450	29450	29450	29450	0
184	20230720	164500	740427950	29450	29450	29450	29450	0
185	20230720	164400	740427950	29450	29450	29450	29450	0
186	20230720	164300	740427950	29450	29450	29450	29450	0
187	20230720	164200	740427950	29450	29450	29450	29450	0
188	20230720	164100	740427950	29450	29450	29450	29450	0
189	20230720	164000	740427950	29450	29450	29450	29450	0
190	20230720	163900	740427950	29450	29450	29450	29450	0
191	20230720	163800	740427950	29450	29450	29450	29450	0
192	20230720	163700	740427950	29450	29450	29450	29450	0
193	20230720	163600	740427950	29450	29450	29450	29450	0
194	20230720	163500	740427950	29450	29450	29450	29450	0
195	20230720	163400	740427950	29450	29450	29450	29450	0
196	20230720	163300	740427950	29450	29450	29450	29450	0
197	20230720	163200	740427950	29450	29450	29450	29450	0
198	20230720	163100	740427950	29450	29450	29450	29450	0
199	20230720	163000	740427950	29450	29450	29450	29450	0
200	20230720	162900	740427950	29450	29450	29450	29450	0
201	20230720	162800	740427950	29450	29450	29450	29450	0
202	20230720	162700	740427950	29450	29450	29450	29450	0
203	20230720	162600	740427950	29450	29450	29450	29450	0
204	20230720	162500	740427950	29450	29450	29450	29450	0
205	20230720	162400	740427950	29450	29450	29450	29450	0
206	20230720	162300	740427950	29450	29450	29450	29450	0
207	20230720	162200	740427950	29450	29450	29450	29450	0
208	20230720	162100	740427950	29450	29450	29450	29450	0
209	20230720	162000	740427950	29450	29450	29450	29450	0
210	20230720	161900	740427950	29450	29450	29450	29450	0
211	20230720	161800	740427950	29450	29450	29450	29450	0
212	20230720	161700	740427950	29450	29450	29450	29450	905
213	20230720	161600	740427950	29450	29450	29450	29450	0
214	20230720	161500	740427950	29450	29450	29450	29450	0
215	20230720	161400	740427950	29450	29450	29450	29450	0
216	20230720	161300	740427950	29450	29450	29450	29450	0
217	20230720	161200	740427950	29450	29450	29450	29450	0
218	20230720	161100	740427950	29450	29450	29450	29450	0
219	20230720	161000	740427950	29450	29450	29450	29450	0
220	20230720	160900	740427950	29450	29450	29450	29450	0
221	20230720	160800	740427950	29450	29450	29450	29450	0
222	20230720	160700	740427950	29450	29450	29450	29450	0
223	20230720	160600	740427950	29450	29450	29450	29450	0
224	20230720	160500	740427950	29450	29450	29450	29450	0
225	20230720	160400	740427950	29450	29450	29450	29450	0
226	20230720	160300	740427950	29450	29450	29450	29450	0
227	20230720	160200	740427950	29450	29450	29450	29450	0
228	20230720	160100	740427950	29450	29450	29450	29450	0
229	20230720	160000	740427950	29450	29450	29450	29450	0
230	20230720	155900	740427950	29450	29450	29450	29450	0
231	20230720	155800	740427950	29450	29450	29450	29450	0
232	20230720	155700	740427950	29450	29450	29450	29450	0
233	20230720	155600	740427950	29450	29450	29450	29450	0
234	20230720	155500	740427950	29450	29450	29450	29450	0
235	20230720	155400	740427950	29450	29450	29450	29450	0
236	20230720	155300	740427950	29450	29450	29450	29450	0
237	20230720	155200	740427950	29450	29450	29450	29450	0
238	20230720	155100	740427950	29450	29450	29450	29450	0
239	20230720	155000	740427950	29450	29450	29450	29450	0
240	20230720	154900	740427950	29450	29450	29450	29450	0
241	20230720	154800	740427950	29450	29450	29450	29450	0
242	20230720	154700	740427950	29450	29450	29450	29450	905
243	20230720	154600	740427950	29450	29450	29450	29450	0
244	20230720	154500	740427950	29450	29450	29450	29450	0
245	20230720	154400	740427950	29450	29450	29450	29450	0
246	20230720	154300	740427950	29450	29450	29450	29450	0
247	20230720	154200	740427950	29450	29450	29450	29450	0
248	20230720	154100	740427950	29450	29450	29450	29450	0
249	20230720	154000	740427950	29450	29450	29450	29450	0
250	20230720	153900	740427950	29450	29450	29450	29450	0
251	20230720	153800	740427950	29450	29450	29450	29450	0
252	20230720	153700	740427950	29450	29450	29450	29450	0
253	20230720	153600	740427950	29450	29450	29450	29450	0
254	20230720	153500	740427950	29450	29450	29450	29450	0
255	20230720	153400	740427950	29450	29450	29450	29450	0
256	20230720	153300	740427950	29450	29450	29450	29450	0
257	20230720	153200	740427950	29450	29450	29450	29450	0
258	20230720	153100	740427950	29450	29450	29450	29450	0
259	20230720	153000	740427950	29450	29450	29450	29450	905
260	20230720	152900	713775700	29450	29450	29450	29450	0
261	20230720	152800	713775700	29450	29450	29450	29450	0
262	20230720	152700	713775700	29450	29450	29450	29450	0
263	20230720	152600	713775700	29450	29450	29450	29450	0
264	20230720	152500	713775700	29450	29450	29450	29450	0
265	20230720	152400	713775700	29450	29450	29450	29450	0
266	20230720	152300	713775700	29450	29450	29450	29450	0
267	20230720	152200	713775700	29450	29450	29450	29450	0
268	20230720	152100	713775700	29450	29450	29450	29450	0
269	20230720	152000	713775700	29450	29450	29450	29450	0
270	20230720	151900	713775700	29450	29400	29550	29400	374
271	20230720	151800	702751600	29400	29400	29400	29400	4
272	20230720	151700	702634000	29400	29350	29400	29350	5
273	20230720	151600	702487150	29350	29350	29350	29350	274
274	20230720	151500	694445250	29350	29300	29350	29250	276
275	20230720	151400	686361650	29200	29200	29200	29200	30
276	20230720	151300	685485650	29200	29200	29200	29200	0
277	20230720	151200	685485650	29200	29200	29200	29200	16
278	20230720	151100	685018450	29300	29300	29300	29300	0
279	20230720	151000	685018450	29300	29250	29300	29250	6
280	20230720	150900	684842700	29300	29300	29300	29300	0
281	20230720	150800	684842700	29300	29300	29300	29300	0
282	20230720	150700	684842700	29300	29300	29300	29300	1
283	20230720	150600	684813400	29200	29300	29300	29200	9
284	20230720	150500	684549900	29200	29200	29200	29200	18
285	20230720	150400	684024300	29200	29200	29200	29200	69
286	20230720	150300	682009500	29200	29200	29200	29200	0
287	20230720	150200	682009500	29200	29200	29200	29200	8
288	20230720	150100	681775900	29300	29300	29300	29300	4
289	20230720	150000	681658700	29200	29200	29200	29200	1
290	20230720	145900	681629500	29300	29300	29300	29300	0
291	20230720	145800	681629500	29300	29300	29300	29300	0
292	20230720	145700	681629500	29300	29300	29300	29300	4
293	20230720	145600	681512300	29200	29200	29200	29200	2
294	20230720	145500	681453900	29200	29200	29200	29200	0
295	20230720	145400	681453900	29200	29300	29300	29200	504
296	20230720	145300	666736700	29150	29150	29150	29150	0
297	20230720	145200	666736700	29150	29150	29150	29150	0
298	20230720	145100	666736700	29150	29150	29150	29150	0
299	20230720	145000	666736700	29150	29150	29150	29150	0
300	20230720	144900	666736700	29150	29150	29150	29150	0
301	20230720	144800	666736700	29150	29250	29250	29150	576
302	20230720	144700	649919800	29250	29250	29250	29250	0
303	20230720	144600	649919800	29250	29250	29250	29250	101
304	20230720	144500	646965550	29250	29300	29300	29250	11
305	20230720	144400	646643300	29300	29300	29300	29300	0
306	20230720	144300	646643300	29300	29300	29300	29300	0
307	20230720	144200	646643300	29300	29300	29300	29300	0
308	20230720	144100	646643300	29300	29300	29300	29300	0
309	20230720	144000	646643300	29300	29300	29300	29300	0
310	20230720	143900	646643300	29300	29300	29300	29300	0
311	20230720	143800	646643300	29300	29300	29300	29300	5
312	20230720	143700	646496800	29300	29300	29300	29300	0
313	20230720	143600	646496800	29300	29300	29300	29300	1
314	20230720	143500	646467500	29200	29200	29200	29200	1
315	20230720	143400	646438300	29300	29300	29300	29300	0
316	20230720	143300	646438300	29300	29300	29300	29300	0
317	20230720	143200	646438300	29300	29250	29300	29200	213
318	20230720	143100	640218500	29300	29300	29300	29300	1
319	20230720	143000	640189200	29200	29200	29200	29200	0
320	20230720	142900	640189200	29200	29200	29200	29200	0
321	20230720	142800	640189200	29200	29200	29200	29200	0
322	20230720	142700	640189200	29200	29200	29200	29200	0
323	20230720	142600	640189200	29200	29200	29200	29200	0
324	20230720	142500	640189200	29200	29200	29200	29200	30
325	20230720	142400	639313200	29150	29150	29150	29150	1
326	20230720	142300	639284050	29150	29150	29150	29150	0
327	20230720	142200	639284050	29150	29150	29150	29150	0
328	20230720	142100	639284050	29150	29150	29150	29150	0
329	20230720	142000	639284050	29150	29150	29150	29150	0
330	20230720	141900	639284050	29150	29150	29150	29150	1
331	20230720	141800	639254900	29200	29200	29200	29200	0
332	20230720	141700	639254900	29200	29200	29200	29200	0
333	20230720	141600	639254900	29200	29200	29200	29200	19
334	20230720	141500	638700100	29200	29200	29200	29200	1
335	20230720	141400	638670900	29250	29250	29250	29250	3
336	20230720	141300	638583150	29300	29300	29300	29300	10
337	20230720	141200	638290150	29300	29300	29300	29300	4
338	20230720	141100	638172950	29250	29250	29250	29250	1
339	20230720	141000	638143700	29250	29250	29250	29250	0
340	20230720	140900	638143700	29250	29250	29250	29250	7
341	20230720	140800	637938950	29250	29250	29250	29250	0
342	20230720	140700	637938950	29250	29250	29250	29250	0
343	20230720	140600	637938950	29250	29250	29250	29250	0
344	20230720	140500	637938950	29250	29250	29250	29250	1
345	20230720	140400	637909700	29250	29250	29250	29250	24
346	20230720	140300	637207700	29250	29250	29250	29250	2
347	20230720	140200	637149200	29250	29250	29250	29250	2
348	20230720	140100	637090700	29250	29350	29350	29250	2
349	20230720	140000	637032100	29350	29350	29350	29350	1
350	20230720	135900	637002750	29350	29350	29350	29350	0
351	20230720	135800	637002750	29350	29350	29350	29350	0
352	20230720	135700	637002750	29350	29350	29350	29350	1
353	20230720	135600	636973400	29350	29350	29350	29350	1
354	20230720	135500	636944050	29300	29300	29300	29300	25
355	20230720	135400	636211550	29300	29300	29300	29300	5
356	20230720	135300	636065050	29300	29300	29300	29300	36
357	20230720	135200	635010250	29350	29400	29400	29350	25
358	20230720	135100	634276000	29300	29300	29300	29300	0
359	20230720	135000	634276000	29300	29300	29300	29300	0
360	20230720	134900	634276000	29300	29300	29300	29300	0
361	20230720	134800	634276000	29300	29300	29300	29300	57
362	20230720	134700	632605900	29300	29300	29300	29300	5
363	20230720	134600	632459400	29350	29500	29500	29350	37
364	20230720	134500	631370000	29350	29350	29350	29350	1
365	20230720	134400	631340650	29500	29150	29500	29150	516
366	20230720	134300	616193050	29150	29150	29150	29150	1
367	20230720	134200	616163900	29150	29150	29150	29150	1
368	20230720	134100	616134750	29300	29100	29550	29100	670
369	20230720	134000	596455050	29100	29100	29100	29100	1
370	20230720	133900	596425950	29100	29100	29100	29100	0
371	20230720	133800	596425950	29100	29100	29100	29100	1
372	20230720	133700	596396850	29200	29200	29200	29200	0
373	20230720	133600	596396850	29200	29200	29200	29200	0
374	20230720	133500	596396850	29200	29200	29200	29200	0
375	20230720	133400	596396850	29200	29200	29200	29200	200
376	20230720	133300	590556850	29200	29000	29200	29000	506
377	20230720	133200	575824100	29000	29000	29000	29000	17
378	20230720	133100	575331100	29100	29100	29100	29100	0
379	20230720	133000	575331100	29100	29100	29100	29100	10
380	20230720	132900	575040100	29100	29100	29100	29100	0
381	20230720	132800	575040100	29100	29100	29100	29100	10
382	20230720	132700	574749100	29100	29100	29100	29100	0
383	20230720	132600	574749100	29100	29100	29100	29100	0
384	20230720	132500	574749100	29100	29100	29100	29100	0
385	20230720	132400	574749100	29100	29050	29100	29050	15
386	20230720	132300	574313050	28950	28950	28950	28950	0
387	20230720	132200	574313050	28950	28950	28950	28950	100
388	20230720	132100	571418050	28950	28950	28950	28950	1
389	20230720	132000	571389100	29000	29050	29050	29000	36
390	20230720	131900	570344900	29100	29100	29100	29100	0
391	20230720	131800	570344900	29100	29100	29100	29100	0
392	20230720	131700	570344900	29100	29100	29100	29100	0
393	20230720	131600	570344900	29100	29050	29100	29050	11
394	20230720	131500	570025300	29050	29050	29050	29050	0
395	20230720	131400	570025300	29050	29050	29050	29050	0
396	20230720	131300	570025300	29050	29050	29050	29050	210
397	20230720	131200	563924800	29050	29050	29050	29050	15
398	20230720	131100	563489050	29150	29000	29150	29000	301
399	20230720	131000	554731400	29000	29000	29000	29000	53
400	20230720	130900	553194400	29000	29000	29000	29000	27
401	20230720	130800	552411400	29000	29000	29000	29000	0
402	20230720	130700	552411400	29000	29000	29000	29000	11
403	20230720	130600	552092400	29000	29000	29000	29000	0
404	20230720	130500	552092400	29000	29000	29000	29000	0
405	20230720	130400	552092400	29000	29000	29000	29000	54
406	20230720	130300	550526400	29050	29050	29050	29050	0
407	20230720	130200	550526400	29050	29000	29050	29000	47
408	20230720	130100	549162900	29000	29000	29000	29000	11
409	20230720	130000	548843900	28900	28900	28900	28900	1
410	20230720	125900	548815000	28950	28950	28950	28950	0
411	20230720	125800	548815000	28950	28950	28950	28950	10
412	20230720	125700	548525500	28950	28950	28950	28950	11
413	20230720	125600	548207050	28950	28950	28950	28950	0
414	20230720	125500	548207050	28950	28950	28950	28950	41
415	20230720	125400	547020100	28950	28950	29000	28950	83
416	20230720	125300	544614750	29000	29000	29000	29000	0
417	20230720	125200	544614750	29000	29050	29050	29000	22
418	20230720	125100	543976300	29050	29050	29050	29050	0
419	20230720	125000	543976300	29050	29050	29050	29050	1
420	20230720	124900	543947250	29200	29200	29200	29200	0
421	20230720	124800	543947250	29200	29200	29200	29200	1
422	20230720	124700	543918050	29200	29200	29200	29200	17
423	20230720	124600	543421650	29200	29200	29200	29200	231
424	20230720	124500	536676450	29250	28850	29250	28850	1372
425	20230720	124400	496735900	28950	28950	28950	28950	30
426	20230720	124300	495867400	28950	28950	28950	28950	10
427	20230720	124200	495577900	28950	28950	28950	28950	1
428	20230720	124100	495548950	28900	28900	28900	28900	94
429	20230720	124000	492832350	28850	28850	28850	28850	0
430	20230720	123900	492832350	28850	28850	28850	28850	2
431	20230720	123800	492774650	28850	28850	28850	28850	6
432	20230720	123700	492601550	28850	28850	28850	28850	1
433	20230720	123600	492572700	28850	28850	28850	28850	0
434	20230720	123500	492572700	28850	28850	28850	28850	0
435	20230720	123400	492572700	28850	28850	28850	28850	15
436	20230720	123300	492139950	28850	28850	28850	28850	0
437	20230720	123200	492139950	28850	28850	28850	28850	1
438	20230720	123100	492111100	28850	28850	28850	28850	0
439	20230720	123000	492111100	28850	28850	28850	28850	0
440	20230720	122900	492111100	28850	28850	28850	28850	1
441	20230720	122800	492082250	28850	28850	28850	28850	0
442	20230720	122700	492082250	28850	28850	28850	28850	5
443	20230720	122600	491938000	28800	28800	28800	28800	1
444	20230720	122500	491909200	28900	28900	28900	28900	0
445	20230720	122400	491909200	28900	28900	28900	28850	15
446	20230720	122300	491475750	28900	28900	28900	28900	0
447	20230720	122200	491475750	28900	28900	28900	28900	0
448	20230720	122100	491475750	28900	28900	28900	28900	0
449	20230720	122000	491475750	28900	28850	28900	28850	288
450	20230720	121900	483158400	28800	28800	28800	28800	0
451	20230720	121800	483158400	28800	28800	28800	28800	45
452	20230720	121700	481862400	28800	28800	28800	28800	0
453	20230720	121600	481862400	28800	28850	28850	28800	3
454	20230720	121500	481775950	28800	28800	28800	28800	0
455	20230720	121400	481775950	28800	28800	28800	28800	0
456	20230720	121300	481775950	28800	28800	28800	28800	0
457	20230720	121200	481775950	28800	28800	28800	28800	0
458	20230720	121100	481775950	28800	28800	28850	28800	52
459	20230720	121000	480278300	28800	28800	28800	28800	0
460	20230720	120900	480278300	28800	28800	28800	28800	0
461	20230720	120800	480278300	28800	28800	28800	28800	1
462	20230720	120700	480249500	28800	28800	28800	28800	1
463	20230720	120600	480220700	28800	28800	28800	28800	4
464	20230720	120500	480105500	28750	28750	28750	28750	0
465	20230720	120400	480105500	28750	28750	28750	28750	1
466	20230720	120300	480076750	28800	28800	28800	28800	0
467	20230720	120200	480076750	28800	28800	28800	28800	0
468	20230720	120100	480076750	28800	28750	28800	28700	383
469	20230720	120000	469051900	28750	28750	28750	28750	100
470	20230720	115900	466176900	28750	28750	28750	28750	129
471	20230720	115800	462468150	28700	28700	28700	28700	301
472	20230720	115700	453829450	28700	28700	28700	28700	1
473	20230720	115600	453800750	28750	28750	28750	28750	9
474	20230720	115500	453542000	28700	28700	28700	28700	2
475	20230720	115400	453484600	28700	28700	28700	28700	30
476	20230720	115300	452623600	28700	28700	28700	28700	1
477	20230720	115200	452594900	28700	28700	28700	28700	0
478	20230720	115100	452594900	28700	28700	28700	28700	66
479	20230720	115000	450700700	28750	28750	28750	28750	0
480	20230720	114900	450700700	28750	28750	28750	28750	8
481	20230720	114800	450470700	28750	28750	28750	28750	103
482	20230720	114700	447509450	28700	28700	28700	28700	10
483	20230720	114600	447222450	28700	28700	28700	28700	0
484	20230720	114500	447222450	28700	28700	28700	28700	1
485	20230720	114400	447193750	28750	28750	28750	28750	0
486	20230720	114300	447193750	28750	28750	28750	28750	0
487	20230720	114200	447193750	28750	28750	28750	28750	0
488	20230720	114100	447193750	28750	28750	28750	28750	0
489	20230720	114000	447193750	28750	28750	28750	28750	0
490	20230720	113900	447193750	28750	28750	28750	28750	10
491	20230720	113800	446906250	28700	28700	28700	28700	2
492	20230720	113700	446848850	28700	28700	28700	28700	162
493	20230720	113600	442199450	28700	28750	28750	28700	42
494	20230720	113500	440992000	28750	28750	28750	28750	0
495	20230720	113400	440992000	28750	28750	28750	28750	177
496	20230720	113300	435903250	28750	28750	28750	28750	0
497	20230720	113200	435903250	28750	28750	28750	28750	2
498	20230720	113100	435845750	28700	28750	28750	28700	117
499	20230720	113000	432482750	28750	28750	28750	28750	0
500	20230720	112900	432482750	28750	28750	28750	28750	25
501	20230720	112800	431764000	28700	28700	28700	28700	0
502	20230720	112700	431764000	28700	28700	28700	28700	0
503	20230720	112600	431764000	28700	28750	28750	28700	2
504	20230720	112500	431706550	28750	28750	28750	28750	0
505	20230720	112400	431706550	28750	28750	28750	28750	0
506	20230720	112300	431706550	28750	28750	28750	28750	0
507	20230720	112200	431706550	28750	28750	28750	28750	0
508	20230720	112100	431706550	28750	28750	28750	28750	0
509	20230720	112000	431706550	28750	28750	28750	28750	1
510	20230720	111900	431677800	28750	28750	28750	28750	1
511	20230720	111800	431649050	28700	28700	28700	28700	0
512	20230720	111700	431649050	28700	28750	28750	28700	2
513	20230720	111600	431591600	28750	28750	28750	28750	0
514	20230720	111500	431591600	28750	28750	28800	28750	8
515	20230720	111400	431361500	28750	28750	28750	28750	0
516	20230720	111300	431361500	28750	28750	28750	28750	0
517	20230720	111200	431361500	28750	28750	28750	28750	389
518	20230720	111100	420177750	28750	28750	28750	28750	0
519	20230720	111000	420177750	28750	28750	28750	28750	9
520	20230720	110900	419919000	28700	28700	28700	28700	0
521	20230720	110800	419919000	28700	28700	28700	28700	106
522	20230720	110700	416876800	28700	28700	28700	28700	0
523	20230720	110600	416876800	28700	28700	28700	28700	0
524	20230720	110500	416876800	28700	28700	28700	28700	101
525	20230720	110400	413978100	28700	28700	28700	28700	0
526	20230720	110300	413978100	28700	28700	28700	28700	3
527	20230720	110200	413892000	28750	28750	28750	28750	0
528	20230720	110100	413892000	28750	28750	28750	28750	1
529	20230720	110000	413863250	28700	28700	28700	28700	0
530	20230720	105900	413863250	28700	28750	28750	28700	6
531	20230720	105800	413690800	28750	28750	28750	28750	1
532	20230720	105700	413662050	28750	28750	28750	28750	16
533	20230720	105600	413202050	28750	28750	28750	28750	326
534	20230720	105500	403829550	28700	28700	28700	28700	2
535	20230720	105400	403772150	28700	28700	28700	28700	1
536	20230720	105300	403743450	28750	28800	28800	28750	26
537	20230720	105200	402995900	28800	28750	28800	28750	54
538	20230720	105100	401443200	28750	28800	28800	28750	166
539	20230720	105000	396664900	28750	28650	28750	28600	985
540	20230720	104900	368376300	28650	28650	28650	28650	2
541	20230720	104800	368319000	28700	28700	28700	28700	3
542	20230720	104700	368232900	28700	28700	28700	28700	263
543	20230720	104600	360684800	28650	28650	28650	28650	0
544	20230720	104500	360684800	28650	28650	28650	28650	9
545	20230720	104400	360426950	28650	28650	28650	28650	1
546	20230720	104300	360398300	28700	28700	28700	28700	20
547	20230720	104200	359824300	28700	28700	28700	28700	0
548	20230720	104100	359824300	28700	28700	28700	28700	150
549	20230720	104000	355519300	28550	28550	28550	28550	0
550	20230720	103900	355519300	28550	28700	28700	28550	446
551	20230720	103800	342747150	28700	28700	28700	28700	37
552	20230720	103700	341685250	28750	28750	28750	28750	53
553	20230720	103600	340161500	28700	28700	28700	28700	0
554	20230720	103500	340161500	28700	28700	28700	28700	0
555	20230720	103400	340161500	28700	28700	28700	28700	1
556	20230720	103300	340132800	28700	28700	28700	28700	2
557	20230720	103200	340075400	28700	28700	28700	28700	0
558	20230720	103100	340075400	28700	28600	28700	28600	345
559	20230720	103000	330174000	28650	28650	28650	28650	415
560	20230720	102900	318284250	28600	28600	28600	28600	0
561	20230720	102800	318284250	28600	28600	28600	28600	3
562	20230720	102700	318198450	28550	28550	28550	28550	0
563	20230720	102600	318198450	28550	28550	28550	28550	2
564	20230720	102500	318141350	28550	28550	28550	28550	20
565	20230720	102400	317570350	28600	28600	28600	28600	125
566	20230720	102300	313995350	28600	28600	28600	28600	1
567	20230720	102200	313966750	28600	28600	28600	28600	80
568	20230720	102100	311678750	28600	28600	28600	28600	1
569	20230720	102000	311650150	28650	28650	28650	28650	48
570	20230720	101900	310274950	28650	28650	28650	28650	48
571	20230720	101800	308899750	28650	28600	28650	28600	618
572	20230720	101700	291211900	28600	28600	28600	28600	0
573	20230720	101600	291211900	28600	28600	28600	28600	20
574	20230720	101500	290639900	28650	28650	28650	28650	310
575	20230720	101400	281758400	28600	28600	28600	28600	247
576	20230720	101300	274694200	28600	28600	28600	28600	0
577	20230720	101200	274694200	28600	28600	28600	28600	2
578	20230720	101100	274637000	28550	28600	28600	28550	38
579	20230720	101000	273550650	28650	28650	28650	28650	1
580	20230720	100900	273522000	28650	28650	28650	28650	38
581	20230720	100800	272433300	28650	28650	28650	28650	4
582	20230720	100700	272318700	28600	28650	28650	28550	260
583	20230720	100600	264877250	28650	28650	28650	28650	10
584	20230720	100500	264590750	28650	28650	28650	28650	100
585	20230720	100400	261725750	28600	28600	28600	28600	0
586	20230720	100300	261725750	28600	28550	28600	28550	1046
587	20230720	100200	231856200	28600	28550	28600	28550	6
588	20230720	100100	231684650	28600	28600	28600	28600	40
589	20230720	100000	230540650	28600	28650	28650	28600	401
590	20230720	095900	219072000	28650	28650	28650	28650	0
591	20230720	095800	219072000	28650	28600	28650	28600	15
592	20230720	095700	218642300	28650	28600	28650	28600	81
593	20230720	095600	216323650	28650	28650	28650	28650	1
594	20230720	095500	216295000	28650	28650	28650	28650	7
595	20230720	095400	216094450	28600	28650	28650	28600	51
596	20230720	095300	214635800	28650	28650	28650	28600	339
597	20230720	095200	204923500	28600	28650	28650	28600	6
598	20230720	095100	204751850	28650	28600	28650	28600	53
599	20230720	095000	203235950	28600	28550	28600	28550	635
600	20230720	094900	185089450	28600	28600	28600	28600	29
601	20230720	094800	184260050	28600	28600	28600	28600	138
602	20230720	094700	180313250	28700	28650	28700	28650	104
603	20230720	094600	177333450	28650	28600	28650	28550	200
604	20230720	094500	171613500	28650	28650	28650	28600	114
605	20230720	094400	168347800	28650	28700	28700	28650	191
606	20230720	094300	162874750	28650	28650	28650	28650	24
607	20230720	094200	162187150	28650	28650	28650	28650	15
608	20230720	094100	161757400	28650	28700	28700	28650	11
609	20230720	094000	161441750	28700	28700	28700	28700	112
610	20230720	093900	158227350	28700	28700	28700	28700	74
611	20230720	093800	156103550	28700	28700	28700	28700	11
612	20230720	093700	155787850	28700	28700	28700	28700	105
613	20230720	093600	152774350	28750	28750	28750	28750	10
614	20230720	093500	152486850	28750	28700	28750	28700	29
615	20230720	093400	151654200	28700	28700	28700	28700	0
616	20230720	093300	151654200	28700	28700	28700	28700	0
617	20230720	093200	151654200	28700	28700	28700	28700	1
618	20230720	093100	151625500	28750	28650	28750	28650	175
619	20230720	093000	146604050	28650	28650	28650	28650	1
620	20230720	092900	146575400	28700	28700	28700	28700	443
621	20230720	092800	133861300	28750	28750	28750	28750	7
622	20230720	092700	133660050	28750	28750	28750	28750	59
623	20230720	092600	131963800	28750	28700	28750	28700	4
624	20230720	092500	131848950	28750	28750	28750	28750	1
625	20230720	092400	131820200	28750	28700	28750	28700	100
626	20230720	092300	128947700	28700	28650	28750	28650	849
627	20230720	092200	104579300	28650	28650	28650	28650	7
628	20230720	092100	104378750	28650	28650	28700	28650	66
629	20230720	092000	102487450	28500	28650	28650	28500	910
630	20230720	091900	76519950	28650	28650	28700	28600	58
631	20230720	091800	74859500	28700	28700	28700	28600	66
632	20230720	091700	72969250	28700	28700	28700	28700	0
633	20230720	091600	72969250	28700	28700	28700	28700	0
634	20230720	091500	72969250	28700	28700	28700	28700	0
635	20230720	091400	72969250	28700	28700	28700	28600	790
636	20230720	091300	50359800	28750	28750	28750	28750	5
637	20230720	091200	50216050	28800	28800	28800	28800	0
638	20230720	091100	50216050	28800	28750	28800	28750	7
639	20230720	091000	50014750	28800	28800	28800	28800	6
640	20230720	090900	49841950	28650	28700	28700	28650	800
641	20230720	090800	26884800	28700	28800	28800	28700	205
642	20230720	090700	20999200	28750	28850	28850	28750	133
643	20230720	090600	17164350	28800	28800	28800	28800	127
644	20230720	090500	13506750	28800	28800	28800	28800	5
645	20230720	090400	13362750	28700	28800	28800	28700	380
646	20230720	090300	2441900	28800	28850	28850	28800	11
647	20230720	090200	2124800	28900	28900	28900	28900	0
648	20230720	090100	2124800	28900	28900	28900	28900	0
649	20230720	090000	2124800	28900	28700	28900	28700	74