KissMeData/158430/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200500	537694400	20050	20050	20050	20050	664
3	20230707	200400	537694400	20050	20050	20050	20050	0
4	20230707	200300	537694400	20050	20050	20050	20050	0
5	20230707	200200	537694400	20050	20050	20050	20050	0
6	20230707	200100	537694400	20050	20050	20050	20050	0
7	20230707	200000	537694400	20050	20050	20050	20050	0
8	20230707	195900	537694400	20050	20050	20050	20050	0
9	20230707	195800	537694400	20050	20050	20050	20050	0
10	20230707	195700	537694400	20050	20050	20050	20050	0
11	20230707	195600	537694400	20050	20050	20050	20050	0
12	20230707	195500	537694400	20050	20050	20050	20050	0
13	20230707	195400	537694400	20050	20050	20050	20050	0
14	20230707	195300	537694400	20050	20050	20050	20050	0
15	20230707	195200	537694400	20050	20050	20050	20050	0
16	20230707	195100	537694400	20050	20050	20050	20050	0
17	20230707	195000	537694400	20050	20050	20050	20050	0
18	20230707	194900	537694400	20050	20050	20050	20050	0
19	20230707	194800	537694400	20050	20050	20050	20050	0
20	20230707	194700	537694400	20050	20050	20050	20050	0
21	20230707	194600	537694400	20050	20050	20050	20050	0
22	20230707	194500	537694400	20050	20050	20050	20050	0
23	20230707	194400	537694400	20050	20050	20050	20050	0
24	20230707	194300	537694400	20050	20050	20050	20050	0
25	20230707	194200	537694400	20050	20050	20050	20050	0
26	20230707	194100	537694400	20050	20050	20050	20050	0
27	20230707	194000	537694400	20050	20050	20050	20050	0
28	20230707	193900	537694400	20050	20050	20050	20050	0
29	20230707	193800	537694400	20050	20050	20050	20050	0
30	20230707	193700	537694400	20050	20050	20050	20050	0
31	20230707	193600	537694400	20050	20050	20050	20050	0
32	20230707	193500	537694400	20050	20050	20050	20050	664
33	20230707	193400	537694400	20050	20050	20050	20050	0
34	20230707	193300	537694400	20050	20050	20050	20050	0
35	20230707	193200	537694400	20050	20050	20050	20050	0
36	20230707	193100	537694400	20050	20050	20050	20050	0
37	20230707	193000	537694400	20050	20050	20050	20050	0
38	20230707	192900	537694400	20050	20050	20050	20050	0
39	20230707	192800	537694400	20050	20050	20050	20050	0
40	20230707	192700	537694400	20050	20050	20050	20050	0
41	20230707	192600	537694400	20050	20050	20050	20050	0
42	20230707	192500	537694400	20050	20050	20050	20050	0
43	20230707	192400	537694400	20050	20050	20050	20050	0
44	20230707	192300	537694400	20050	20050	20050	20050	0
45	20230707	192200	537694400	20050	20050	20050	20050	0
46	20230707	192100	537694400	20050	20050	20050	20050	0
47	20230707	192000	537694400	20050	20050	20050	20050	0
48	20230707	191900	537694400	20050	20050	20050	20050	0
49	20230707	191800	537694400	20050	20050	20050	20050	0
50	20230707	191700	537694400	20050	20050	20050	20050	0
51	20230707	191600	537694400	20050	20050	20050	20050	0
52	20230707	191500	537694400	20050	20050	20050	20050	0
53	20230707	191400	537694400	20050	20050	20050	20050	0
54	20230707	191300	537694400	20050	20050	20050	20050	0
55	20230707	191200	537694400	20050	20050	20050	20050	0
56	20230707	191100	537694400	20050	20050	20050	20050	0
57	20230707	191000	537694400	20050	20050	20050	20050	0
58	20230707	190900	537694400	20050	20050	20050	20050	0
59	20230707	190800	537694400	20050	20050	20050	20050	0
60	20230707	190700	537694400	20050	20050	20050	20050	0
61	20230707	190600	537694400	20050	20050	20050	20050	0
62	20230707	190500	537694400	20050	20050	20050	20050	664
63	20230707	190400	537694400	20050	20050	20050	20050	0
64	20230707	190300	537694400	20050	20050	20050	20050	0
65	20230707	190200	537694400	20050	20050	20050	20050	0
66	20230707	190100	537694400	20050	20050	20050	20050	0
67	20230707	190000	537694400	20050	20050	20050	20050	0
68	20230707	185900	537694400	20050	20050	20050	20050	0
69	20230707	185800	537694400	20050	20050	20050	20050	0
70	20230707	185700	537694400	20050	20050	20050	20050	0
71	20230707	185600	537694400	20050	20050	20050	20050	0
72	20230707	185500	537694400	20050	20050	20050	20050	0
73	20230707	185400	537694400	20050	20050	20050	20050	0
74	20230707	185300	537694400	20050	20050	20050	20050	0
75	20230707	185200	537694400	20050	20050	20050	20050	0
76	20230707	185100	537694400	20050	20050	20050	20050	0
77	20230707	185000	537694400	20050	20050	20050	20050	0
78	20230707	184900	537694400	20050	20050	20050	20050	0
79	20230707	184800	537694400	20050	20050	20050	20050	0
80	20230707	184700	537694400	20050	20050	20050	20050	0
81	20230707	184600	537694400	20050	20050	20050	20050	0
82	20230707	184500	537694400	20050	20050	20050	20050	0
83	20230707	184400	537694400	20050	20050	20050	20050	0
84	20230707	184300	537694400	20050	20050	20050	20050	0
85	20230707	184200	537694400	20050	20050	20050	20050	0
86	20230707	184100	537694400	20050	20050	20050	20050	0
87	20230707	184000	537694400	20050	20050	20050	20050	0
88	20230707	183900	537694400	20050	20050	20050	20050	0
89	20230707	183800	537694400	20050	20050	20050	20050	0
90	20230707	183700	537694400	20050	20050	20050	20050	0
91	20230707	183600	537694400	20050	20050	20050	20050	0
92	20230707	183500	537694400	20050	20050	20050	20050	664
93	20230707	183400	537694400	20050	20050	20050	20050	0
94	20230707	183300	537694400	20050	20050	20050	20050	0
95	20230707	183200	537694400	20050	20050	20050	20050	0
96	20230707	183100	537694400	20050	20050	20050	20050	0
97	20230707	183000	537694400	20050	20050	20050	20050	0
98	20230707	182900	537694400	20050	20050	20050	20050	0
99	20230707	182800	537694400	20050	20050	20050	20050	0
100	20230707	182700	537694400	20050	20050	20050	20050	0
101	20230707	182600	537694400	20050	20050	20050	20050	0
102	20230707	182500	537694400	20050	20050	20050	20050	0
103	20230707	182400	537694400	20050	20050	20050	20050	0
104	20230707	182300	537694400	20050	20050	20050	20050	0
105	20230707	182200	537694400	20050	20050	20050	20050	0
106	20230707	182100	537694400	20050	20050	20050	20050	0
107	20230707	182000	537694400	20050	20050	20050	20050	0
108	20230707	181900	537694400	20050	20050	20050	20050	0
109	20230707	181800	537694400	20050	20050	20050	20050	0
110	20230707	181700	537694400	20050	20050	20050	20050	0
111	20230707	181600	537694400	20050	20050	20050	20050	0
112	20230707	181500	537694400	20050	20050	20050	20050	0
113	20230707	181400	537694400	20050	20050	20050	20050	0
114	20230707	181300	537694400	20050	20050	20050	20050	0
115	20230707	181200	537694400	20050	20050	20050	20050	0
116	20230707	181100	537694400	20050	20050	20050	20050	0
117	20230707	181000	537694400	20050	20050	20050	20050	0
118	20230707	180900	537694400	20050	20050	20050	20050	0
119	20230707	180800	537694400	20050	20050	20050	20050	0
120	20230707	180700	537694400	20050	20050	20050	20050	0
121	20230707	180600	537694400	20050	20050	20050	20050	0
122	20230707	180500	537694400	20050	20050	20050	20050	664
123	20230707	180400	537694400	20050	20050	20050	20050	0
124	20230707	180300	537694400	20050	20050	20050	20050	0
125	20230707	180200	537694400	20050	20050	20050	20050	0
126	20230707	180100	537694400	20050	20050	20050	20050	0
127	20230707	180000	537694400	20050	20050	20050	20050	0
128	20230707	175900	537694400	20050	20050	20050	20050	0
129	20230707	175800	537694400	20050	20050	20050	20050	0
130	20230707	175700	537694400	20050	20050	20050	20050	0
131	20230707	175600	537694400	20050	20050	20050	20050	0
132	20230707	175500	537694400	20050	20050	20050	20050	0
133	20230707	175400	537694400	20050	20050	20050	20050	0
134	20230707	175300	537694400	20050	20050	20050	20050	0
135	20230707	175200	537694400	20050	20050	20050	20050	0
136	20230707	175100	537694400	20050	20050	20050	20050	0
137	20230707	175000	537694400	20050	20050	20050	20050	0
138	20230707	174900	537694400	20050	20050	20050	20050	0
139	20230707	174800	537694400	20050	20050	20050	20050	0
140	20230707	174700	537694400	20050	20050	20050	20050	0
141	20230707	174600	537694400	20050	20050	20050	20050	0
142	20230707	174500	537694400	20050	20050	20050	20050	0
143	20230707	174400	537694400	20050	20050	20050	20050	0
144	20230707	174300	537694400	20050	20050	20050	20050	0
145	20230707	174200	537694400	20050	20050	20050	20050	0
146	20230707	174100	537694400	20050	20050	20050	20050	0
147	20230707	174000	537694400	20050	20050	20050	20050	0
148	20230707	173900	537694400	20050	20050	20050	20050	0
149	20230707	173800	537694400	20050	20050	20050	20050	0
150	20230707	173700	537694400	20050	20050	20050	20050	0
151	20230707	173600	537694400	20050	20050	20050	20050	0
152	20230707	173500	537694400	20050	20050	20050	20050	664
153	20230707	173400	537694400	20050	20050	20050	20050	0
154	20230707	173300	537694400	20050	20050	20050	20050	0
155	20230707	173200	537694400	20050	20050	20050	20050	0
156	20230707	173100	537694400	20050	20050	20050	20050	0
157	20230707	173000	537694400	20050	20050	20050	20050	0
158	20230707	172900	537694400	20050	20050	20050	20050	0
159	20230707	172800	537694400	20050	20050	20050	20050	0
160	20230707	172700	537694400	20050	20050	20050	20050	0
161	20230707	172600	537694400	20050	20050	20050	20050	0
162	20230707	172500	537694400	20050	20050	20050	20050	0
163	20230707	172400	537694400	20050	20050	20050	20050	0
164	20230707	172300	537694400	20050	20050	20050	20050	0
165	20230707	172200	537694400	20050	20050	20050	20050	0
166	20230707	172100	537694400	20050	20050	20050	20050	0
167	20230707	172000	537694400	20050	20050	20050	20050	0
168	20230707	171900	537694400	20050	20050	20050	20050	0
169	20230707	171800	537694400	20050	20050	20050	20050	0
170	20230707	171700	537694400	20050	20050	20050	20050	0
171	20230707	171600	537694400	20050	20050	20050	20050	0
172	20230707	171500	537694400	20050	20050	20050	20050	0
173	20230707	171400	537694400	20050	20050	20050	20050	0
174	20230707	171300	537694400	20050	20050	20050	20050	0
175	20230707	171200	537694400	20050	20050	20050	20050	0
176	20230707	171100	537694400	20050	20050	20050	20050	0
177	20230707	171000	537694400	20050	20050	20050	20050	0
178	20230707	170900	537694400	20050	20050	20050	20050	0
179	20230707	170800	537694400	20050	20050	20050	20050	0
180	20230707	170700	537694400	20050	20050	20050	20050	0
181	20230707	170600	537694400	20050	20050	20050	20050	0
182	20230707	170500	537694400	20050	20050	20050	20050	664
183	20230707	170400	537694400	20050	20050	20050	20050	0
184	20230707	170300	537694400	20050	20050	20050	20050	0
185	20230707	170200	537694400	20050	20050	20050	20050	0
186	20230707	170100	537694400	20050	20050	20050	20050	0
187	20230707	170000	537694400	20050	20050	20050	20050	0
188	20230707	165900	537694400	20050	20050	20050	20050	0
189	20230707	165800	537694400	20050	20050	20050	20050	0
190	20230707	165700	537694400	20050	20050	20050	20050	0
191	20230707	165600	537694400	20050	20050	20050	20050	0
192	20230707	165500	537694400	20050	20050	20050	20050	0
193	20230707	165400	537694400	20050	20050	20050	20050	0
194	20230707	165300	537694400	20050	20050	20050	20050	0
195	20230707	165200	537694400	20050	20050	20050	20050	0
196	20230707	165100	537694400	20050	20050	20050	20050	0
197	20230707	165000	537694400	20050	20050	20050	20050	0
198	20230707	164900	537694400	20050	20050	20050	20050	0
199	20230707	164800	537694400	20050	20050	20050	20050	0
200	20230707	164700	537694400	20050	20050	20050	20050	0
201	20230707	164600	537694400	20050	20050	20050	20050	0
202	20230707	164500	537694400	20050	20050	20050	20050	0
203	20230707	164400	537694400	20050	20050	20050	20050	0
204	20230707	164300	537694400	20050	20050	20050	20050	0
205	20230707	164200	537694400	20050	20050	20050	20050	0
206	20230707	164100	537694400	20050	20050	20050	20050	0
207	20230707	164000	537694400	20050	20050	20050	20050	0
208	20230707	163900	537694400	20050	20050	20050	20050	0
209	20230707	163800	537694400	20050	20050	20050	20050	0
210	20230707	163700	537694400	20050	20050	20050	20050	0
211	20230707	163600	537694400	20050	20050	20050	20050	0
212	20230707	163500	537694400	20050	20050	20050	20050	664
213	20230707	163400	537694400	20050	20050	20050	20050	0
214	20230707	163300	537694400	20050	20050	20050	20050	0
215	20230707	163200	537694400	20050	20050	20050	20050	0
216	20230707	163100	537694400	20050	20050	20050	20050	0
217	20230707	163000	537694400	20050	20050	20050	20050	0
218	20230707	162900	537694400	20050	20050	20050	20050	0
219	20230707	162800	537694400	20050	20050	20050	20050	0
220	20230707	162700	537694400	20050	20050	20050	20050	0
221	20230707	162600	537694400	20050	20050	20050	20050	0
222	20230707	162500	537694400	20050	20050	20050	20050	0
223	20230707	162400	537694400	20050	20050	20050	20050	0
224	20230707	162300	537694400	20050	20050	20050	20050	0
225	20230707	162200	537694400	20050	20050	20050	20050	0
226	20230707	162100	537694400	20050	20050	20050	20050	0
227	20230707	162000	537694400	20050	20050	20050	20050	0
228	20230707	161900	537694400	20050	20050	20050	20050	0
229	20230707	161800	537694400	20050	20050	20050	20050	0
230	20230707	161700	537694400	20050	20050	20050	20050	0
231	20230707	161600	537694400	20050	20050	20050	20050	0
232	20230707	161500	537694400	20050	20050	20050	20050	0
233	20230707	161400	537694400	20050	20050	20050	20050	0
234	20230707	161300	537694400	20050	20050	20050	20050	0
235	20230707	161200	537694400	20050	20050	20050	20050	0
236	20230707	161100	537694400	20050	20050	20050	20050	0
237	20230707	161000	537694400	20050	20050	20050	20050	0
238	20230707	160900	537694400	20050	20050	20050	20050	0
239	20230707	160800	537694400	20050	20050	20050	20050	0
240	20230707	160700	537694400	20050	20050	20050	20050	0
241	20230707	160600	537694400	20050	20050	20050	20050	0
242	20230707	160500	537694400	20050	20050	20050	20050	664
243	20230707	160400	537694400	20050	20050	20050	20050	0
244	20230707	160300	537694400	20050	20050	20050	20050	0
245	20230707	160200	537694400	20050	20050	20050	20050	0
246	20230707	160100	537694400	20050	20050	20050	20050	0
247	20230707	160000	537694400	20050	20050	20050	20050	0
248	20230707	155900	537694400	20050	20050	20050	20050	0
249	20230707	155800	537694400	20050	20050	20050	20050	0
250	20230707	155700	537694400	20050	20050	20050	20050	0
251	20230707	155600	537694400	20050	20050	20050	20050	0
252	20230707	155500	537694400	20050	20050	20050	20050	0
253	20230707	155400	537694400	20050	20050	20050	20050	0
254	20230707	155300	537694400	20050	20050	20050	20050	0
255	20230707	155200	537694400	20050	20050	20050	20050	0
256	20230707	155100	537694400	20050	20050	20050	20050	0
257	20230707	155000	537694400	20050	20050	20050	20050	0
258	20230707	154900	537694400	20050	20050	20050	20050	0
259	20230707	154800	537694400	20050	20050	20050	20050	0
260	20230707	154700	537694400	20050	20050	20050	20050	0
261	20230707	154600	537694400	20050	20050	20050	20050	0
262	20230707	154500	537694400	20050	20050	20050	20050	0
263	20230707	154400	537694400	20050	20050	20050	20050	0
264	20230707	154300	537694400	20050	20050	20050	20050	0
265	20230707	154200	537694400	20050	20050	20050	20050	0
266	20230707	154100	537694400	20050	20050	20050	20050	0
267	20230707	154000	537694400	20050	20050	20050	20050	0
268	20230707	153900	537694400	20050	20050	20050	20050	0
269	20230707	153800	537694400	20050	20050	20050	20050	0
270	20230707	153700	537694400	20050	20050	20050	20050	0
271	20230707	153600	537694400	20050	20050	20050	20050	0
272	20230707	153500	537694400	20050	20050	20050	20050	664
273	20230707	153400	537694400	20050	20050	20050	20050	0
274	20230707	153300	537694400	20050	20050	20050	20050	0
275	20230707	153200	537694400	20050	20050	20050	20050	0
276	20230707	153100	537694400	20050	20050	20050	20050	0
277	20230707	153000	537694400	20050	20050	20050	20050	664
278	20230707	152900	524381200	20100	20100	20100	20100	0
279	20230707	152800	524381200	20100	20100	20100	20100	0
280	20230707	152700	524381200	20100	20100	20100	20100	0
281	20230707	152600	524381200	20100	20100	20100	20100	0
282	20230707	152500	524381200	20100	20100	20100	20100	0
283	20230707	152400	524381200	20100	20100	20100	20100	0
284	20230707	152300	524381200	20100	20100	20100	20100	0
285	20230707	152200	524381200	20100	20100	20100	20100	0
286	20230707	152100	524381200	20100	20100	20100	20100	0
287	20230707	152000	524381200	20100	20100	20100	20100	0
288	20230707	151900	524381200	20100	20100	20150	20100	185
289	20230707	151800	520662450	20100	20150	20150	20100	1266
290	20230707	151700	495208150	20100	20100	20100	20100	0
291	20230707	151600	495208150	20100	20100	20100	20100	653
292	20230707	151500	482082850	20100	20100	20100	20100	238
293	20230707	151400	477299050	20100	20100	20100	20100	0
294	20230707	151300	477299050	20100	20100	20100	20100	0
295	20230707	151200	477299050	20100	20100	20100	20100	138
296	20230707	151100	474525250	20100	20100	20100	20100	50
297	20230707	151000	473520250	20100	20100	20100	20100	20
298	20230707	150900	473118250	20100	20100	20100	20100	382
299	20230707	150800	465440050	20100	20100	20150	20100	191
300	20230707	150700	461600900	20100	20100	20100	20100	0
301	20230707	150600	461600900	20100	20100	20100	20100	61
302	20230707	150500	460374800	20150	20150	20150	20150	1
303	20230707	150400	460354650	20050	20050	20050	20050	0
304	20230707	150300	460354650	20050	20050	20050	20050	0
305	20230707	150200	460354650	20050	20050	20050	20050	0
306	20230707	150100	460354650	20050	20100	20100	20050	126
307	20230707	150000	457823000	20100	20100	20100	20100	30
308	20230707	145900	457220000	20100	20100	20100	20100	13
309	20230707	145800	456958700	20050	20050	20050	20050	62
310	20230707	145700	455715600	20050	20050	20050	20050	0
311	20230707	145600	455715600	20050	20050	20050	20050	24
312	20230707	145500	455234400	20050	20050	20050	20050	500
313	20230707	145400	445209400	20100	20050	20100	20050	332
314	20230707	145300	438540700	20100	20100	20100	20100	0
315	20230707	145200	438540700	20100	20100	20100	20100	200
316	20230707	145100	434520700	20150	20150	20150	20150	0
317	20230707	145000	434520700	20150	20150	20150	20150	50
318	20230707	144900	433513200	20200	20200	20200	20200	0
319	20230707	144800	433513200	20200	20200	20200	20200	1
320	20230707	144700	433493000	20250	20250	20250	20250	0
321	20230707	144600	433493000	20250	20250	20250	20250	0
322	20230707	144500	433493000	20250	20250	20250	20250	0
323	20230707	144400	433493000	20250	20250	20250	20250	10
324	20230707	144300	433290500	20250	20250	20250	20250	10
325	20230707	144200	433088000	20250	20250	20250	20250	0
326	20230707	144100	433088000	20250	20250	20250	20250	1
327	20230707	144000	433067750	20050	20100	20100	20050	151
328	20230707	143900	430032700	20250	20250	20250	20250	0
329	20230707	143800	430032700	20250	20250	20250	20250	1
330	20230707	143700	430012450	20100	20100	20100	20100	480
331	20230707	143600	420364450	20100	20150	20150	20100	300
332	20230707	143500	414332700	20150	20150	20150	20150	100
333	20230707	143400	412317700	20150	20150	20150	20150	0
334	20230707	143300	412317700	20150	20150	20150	20150	0
335	20230707	143200	412317700	20150	20150	20150	20150	0
336	20230707	143100	412317700	20150	20150	20150	20150	0
337	20230707	143000	412317700	20150	20150	20150	20150	179
338	20230707	142900	408710850	20200	20200	20200	20200	314
339	20230707	142800	402368050	20200	20250	20250	20200	6
340	20230707	142700	402246600	20250	20250	20250	20250	0
341	20230707	142600	402246600	20250	20250	20250	20250	0
342	20230707	142500	402246600	20250	20250	20250	20250	0
343	20230707	142400	402246600	20250	20250	20250	20250	0
344	20230707	142300	402246600	20250	20250	20250	20250	0
345	20230707	142200	402246600	20250	20250	20250	20250	0
346	20230707	142100	402246600	20250	20250	20250	20250	300
347	20230707	142000	396171600	20200	20200	20200	20200	0
348	20230707	141900	396171600	20200	20200	20200	20200	0
349	20230707	141800	396171600	20200	20250	20250	20200	103
350	20230707	141700	394086350	20250	20250	20250	20250	0
351	20230707	141600	394086350	20250	20250	20250	20250	0
352	20230707	141500	394086350	20250	20250	20250	20250	0
353	20230707	141400	394086350	20250	20250	20250	20250	21
354	20230707	141300	393661100	20250	20250	20250	20250	0
355	20230707	141200	393661100	20250	20250	20250	20250	1
356	20230707	141100	393640850	20250	20250	20250	20250	48
357	20230707	141000	392668850	20250	20250	20250	20250	121
358	20230707	140900	390218600	20250	20250	20250	20250	0
359	20230707	140800	390218600	20250	20250	20250	20250	0
360	20230707	140700	390218600	20250	20250	20250	20250	0
361	20230707	140600	390218600	20250	20250	20250	20250	0
362	20230707	140500	390218600	20250	20250	20250	20250	0
363	20230707	140400	390218600	20250	20250	20250	20250	3
364	20230707	140300	390157850	20250	20250	20250	20250	0
365	20230707	140200	390157850	20250	20250	20250	20250	0
366	20230707	140100	390157850	20250	20250	20250	20250	0
367	20230707	140000	390157850	20250	20250	20250	20250	0
368	20230707	135900	390157850	20250	20250	20250	20250	0
369	20230707	135800	390157850	20250	20250	20250	20250	0
370	20230707	135700	390157850	20250	20250	20250	20250	0
371	20230707	135600	390157850	20250	20250	20250	20250	0
372	20230707	135500	390157850	20250	20250	20250	20250	98
373	20230707	135400	388173350	20200	20200	20200	20200	0
374	20230707	135300	388173350	20200	20200	20200	20200	0
375	20230707	135200	388173350	20200	20200	20200	20200	0
376	20230707	135100	388173350	20200	20200	20200	20200	0
377	20230707	135000	388173350	20200	20200	20200	20200	20
378	20230707	134900	387769350	20200	20200	20200	20200	0
379	20230707	134800	387769350	20200	20250	20250	20200	59
380	20230707	134700	386577100	20200	20200	20200	20200	0
381	20230707	134600	386577100	20200	20200	20200	20200	47
382	20230707	134500	385627700	20200	20200	20200	20200	0
383	20230707	134400	385627700	20200	20200	20200	20200	0
384	20230707	134300	385627700	20200	20200	20200	20200	2
385	20230707	134200	385587300	20200	20300	20300	20200	2
386	20230707	134100	385546800	20200	20200	20200	20200	0
387	20230707	134000	385546800	20200	20200	20200	20200	100
388	20230707	133900	383526800	20300	20300	20300	20300	0
389	20230707	133800	383526800	20300	20300	20300	20300	0
390	20230707	133700	383526800	20300	20300	20300	20300	2
391	20230707	133600	383486200	20300	20300	20300	20300	2
392	20230707	133500	383445600	20200	20200	20200	20200	0
393	20230707	133400	383445600	20200	20200	20200	20200	0
394	20230707	133300	383445600	20200	20200	20200	20200	70
395	20230707	133200	382031600	20200	20200	20200	20200	0
396	20230707	133100	382031600	20200	20200	20200	20200	14
397	20230707	133000	381748800	20200	20200	20200	20200	40
398	20230707	132900	380940800	20200	20200	20200	20200	10
399	20230707	132800	380738800	20200	20200	20200	20200	0
400	20230707	132700	380738800	20200	20200	20200	20200	10
401	20230707	132600	380536800	20200	20200	20200	20200	0
402	20230707	132500	380536800	20200	20200	20200	20200	0
403	20230707	132400	380536800	20200	20200	20200	20200	0
404	20230707	132300	380536800	20200	20150	20200	20100	310
405	20230707	132200	374291650	20200	20200	20200	20200	74
406	20230707	132100	372796850	20200	20200	20200	20200	15
407	20230707	132000	372493850	20200	20200	20200	20200	10
408	20230707	131900	372291850	20200	20200	20200	20200	0
409	20230707	131800	372291850	20200	20200	20200	20200	0
410	20230707	131700	372291850	20200	20200	20200	20200	0
411	20230707	131600	372291850	20200	20300	20300	20200	59
412	20230707	131500	371094750	20250	20250	20250	20250	0
413	20230707	131400	371094750	20250	20250	20250	20250	0
414	20230707	131300	371094750	20250	20250	20250	20250	0
415	20230707	131200	371094750	20250	20250	20250	20250	0
416	20230707	131100	371094750	20250	20250	20250	20250	0
417	20230707	131000	371094750	20250	20250	20250	20250	0
418	20230707	130900	371094750	20250	20250	20250	20250	0
419	20230707	130800	371094750	20250	20250	20250	20250	100
420	20230707	130700	369069750	20200	20200	20200	20200	100
421	20230707	130600	367049750	20250	20250	20250	20250	0
422	20230707	130500	367049750	20250	20250	20250	20250	0
423	20230707	130400	367049750	20250	20200	20250	20200	25
424	20230707	130300	366544250	20200	20200	20200	20200	0
425	20230707	130200	366544250	20200	20200	20200	20200	0
426	20230707	130100	366544250	20200	20200	20200	20200	0
427	20230707	130000	366544250	20200	20200	20200	20200	36
428	20230707	125900	365817050	20200	20200	20200	20200	3
429	20230707	125800	365756450	20200	20200	20200	20200	5
430	20230707	125700	365655450	20200	20200	20200	20200	0
431	20230707	125600	365655450	20200	20200	20200	20200	55
432	20230707	125500	364544450	20200	20200	20200	20200	0
433	20230707	125400	364544450	20200	20200	20200	20200	1
434	20230707	125300	364524250	20150	20150	20150	20150	0
435	20230707	125200	364524250	20150	20150	20150	20150	45
436	20230707	125100	363617500	20200	20200	20200	20200	2
437	20230707	125000	363577100	20150	20150	20150	20150	53
438	20230707	124900	362509150	20150	20150	20150	20150	1
439	20230707	124800	362489000	20150	20150	20150	20150	0
440	20230707	124700	362489000	20150	20150	20150	20150	0
441	20230707	124600	362489000	20150	20100	20150	20100	26
442	20230707	124500	361965650	20100	20100	20100	20100	0
443	20230707	124400	361965650	20100	20100	20100	20100	0
444	20230707	124300	361965650	20100	20100	20100	20100	147
445	20230707	124200	359010950	20100	20100	20100	20100	0
446	20230707	124100	359010950	20100	20100	20100	20100	0
447	20230707	124000	359010950	20100	20100	20100	20100	23
448	20230707	123900	358548650	20150	20150	20150	20150	0
449	20230707	123800	358548650	20150	20150	20150	20150	4
450	20230707	123700	358468050	20150	20150	20150	20150	3
451	20230707	123600	358407600	20150	20150	20150	20150	0
452	20230707	123500	358407600	20150	20150	20150	20150	0
453	20230707	123400	358407600	20150	20150	20150	20150	0
454	20230707	123300	358407600	20150	20150	20150	20150	97
455	20230707	123200	356453050	20150	20150	20150	20150	0
456	20230707	123100	356453050	20150	20150	20150	20150	0
457	20230707	123000	356453050	20150	20150	20150	20150	100
458	20230707	122900	354438050	20150	20150	20150	20150	0
459	20230707	122800	354438050	20150	20150	20150	20150	0
460	20230707	122700	354438050	20150	20150	20150	20150	0
461	20230707	122600	354438050	20150	20150	20150	20150	0
462	20230707	122500	354438050	20150	20150	20150	20150	60
463	20230707	122400	353229050	20100	20100	20100	20100	0
464	20230707	122300	353229050	20100	20100	20100	20100	0
465	20230707	122200	353229050	20100	20100	20100	20100	0
466	20230707	122100	353229050	20100	20100	20100	20100	0
467	20230707	122000	353229050	20100	20100	20100	20100	0
468	20230707	121900	353229050	20100	20100	20100	20100	0
469	20230707	121800	353229050	20100	20100	20100	20100	0
470	20230707	121700	353229050	20100	20100	20100	20100	0
471	20230707	121600	353229050	20100	20050	20100	20000	607
472	20230707	121500	341040500	20100	20100	20100	20100	0
473	20230707	121400	341040500	20100	20100	20100	20100	0
474	20230707	121300	341040500	20100	20050	20100	20050	11
475	20230707	121200	340819900	20050	20050	20050	20050	178
476	20230707	121100	337251000	20100	20100	20100	20100	0
477	20230707	121000	337251000	20100	20100	20100	20100	1
478	20230707	120900	337230900	20050	20050	20050	20050	0
479	20230707	120800	337230900	20050	20050	20050	20050	0
480	20230707	120700	337230900	20050	20050	20050	20050	0
481	20230707	120600	337230900	20050	20050	20050	20050	0
482	20230707	120500	337230900	20050	20050	20050	20050	0
483	20230707	120400	337230900	20050	20050	20050	20050	0
484	20230707	120300	337230900	20050	20050	20050	20050	0
485	20230707	120200	337230900	20050	20050	20050	20050	0
486	20230707	120100	337230900	20050	20050	20050	20050	0
487	20230707	120000	337230900	20050	20050	20050	20050	179
488	20230707	115900	333641950	20050	20050	20050	20050	34
489	20230707	115800	332960250	20050	20050	20050	20050	0
490	20230707	115700	332960250	20050	20050	20050	20050	2
491	20230707	115600	332920150	20050	20050	20050	20050	0
492	20230707	115500	332920150	20050	20050	20050	20050	1
493	20230707	115400	332900100	20050	20050	20050	20050	6
494	20230707	115300	332779800	20000	20000	20000	20000	0
495	20230707	115200	332779800	20000	20000	20000	20000	107
496	20230707	115100	330639800	20000	20050	20050	20000	8
497	20230707	115000	330479550	20000	20000	20000	20000	11
498	20230707	114900	330259550	20050	20050	20050	20050	0
499	20230707	114800	330259550	20050	20050	20050	20050	0
500	20230707	114700	330259550	20050	20050	20050	20050	0
501	20230707	114600	330259550	20050	20050	20050	20050	1
502	20230707	114500	330239500	20050	20050	20050	20050	10
503	20230707	114400	330039000	20050	20050	20050	20050	0
504	20230707	114300	330039000	20050	20050	20050	20050	10
505	20230707	114200	329838500	20050	20050	20050	20050	1
506	20230707	114100	329818450	20050	20050	20050	20050	0
507	20230707	114000	329818450	20050	20050	20050	20050	0
508	20230707	113900	329818450	20050	20050	20050	20050	11
509	20230707	113800	329597900	20050	20050	20050	20050	2
510	20230707	113700	329557800	20050	20050	20050	20050	55
511	20230707	113600	328455050	20100	20100	20100	20100	2
512	20230707	113500	328414850	20100	20100	20100	20100	1
513	20230707	113400	328394750	20000	20050	20050	20000	50
514	20230707	113300	327392900	20050	20050	20050	20050	0
515	20230707	113200	327392900	20050	20050	20050	20050	0
516	20230707	113100	327392900	20050	20050	20050	20050	104
517	20230707	113000	325307700	20100	20100	20100	20100	0
518	20230707	112900	325307700	20100	20100	20100	20100	1
519	20230707	112800	325287600	20050	20050	20050	20050	0
520	20230707	112700	325287600	20050	20050	20050	20050	5
521	20230707	112600	325187350	20050	20050	20050	20050	0
522	20230707	112500	325187350	20050	20050	20050	20050	0
523	20230707	112400	325187350	20050	20000	20050	20000	18
524	20230707	112300	324826950	20000	20000	20000	20000	55
525	20230707	112200	323726950	20050	20050	20050	20050	105
526	20230707	112100	321621700	20050	20050	20050	20050	0
527	20230707	112000	321621700	20050	20050	20050	20050	0
528	20230707	111900	321621700	20050	20050	20050	20050	48
529	20230707	111800	320659300	20050	20050	20050	20050	4
530	20230707	111700	320579100	20050	20050	20050	20050	1
531	20230707	111600	320559050	20000	20000	20000	20000	2
532	20230707	111500	320519050	20000	20050	20050	20000	95
533	20230707	111400	318616850	20000	20000	20000	20000	0
534	20230707	111300	318616850	20000	20000	20050	20000	26
535	20230707	111200	318096350	20050	20050	20050	20050	1
536	20230707	111100	318076300	20050	20050	20050	20050	8
537	20230707	111000	317915900	20050	20050	20050	20050	142
538	20230707	110900	315068800	20100	20050	20100	20050	51
539	20230707	110800	314046200	20050	20050	20050	20050	0
540	20230707	110700	314046200	20050	20050	20050	20000	61
541	20230707	110600	312823300	20050	20100	20100	20050	3
542	20230707	110500	312763100	20150	20150	20150	20150	0
543	20230707	110400	312763100	20150	20150	20150	20150	2
544	20230707	110300	312722800	20150	20150	20150	20150	0
545	20230707	110200	312722800	20150	20150	20150	20150	0
546	20230707	110100	312722800	20150	20150	20150	20150	0
547	20230707	110000	312722800	20150	20150	20150	20150	0
548	20230707	105900	312722800	20150	20050	20150	20000	598
549	20230707	105800	300739900	20000	20000	20000	20000	10
550	20230707	105700	300539900	20050	20050	20050	20050	0
551	20230707	105600	300539900	20050	20050	20050	20050	72
552	20230707	105500	299096300	20000	20050	20050	20000	320
553	20230707	105400	292683400	20050	20050	20050	20050	0
554	20230707	105300	292683400	20050	20050	20050	20050	0
555	20230707	105200	292683400	20050	20050	20050	20050	50
556	20230707	105100	291680900	20050	20050	20050	20050	5
557	20230707	105000	291580650	20050	20050	20050	20050	20
558	20230707	104900	291179650	20100	20100	20100	20100	0
559	20230707	104800	291179650	20100	20100	20100	20100	0
560	20230707	104700	291179650	20100	20100	20100	20100	10
561	20230707	104600	290978650	20200	20200	20200	20200	0
562	20230707	104500	290978650	20200	20200	20200	20200	0
563	20230707	104400	290978650	20200	20200	20200	20200	0
564	20230707	104300	290978650	20200	20200	20200	20200	0
565	20230707	104200	290978650	20200	20200	20200	20200	126
566	20230707	104100	288433450	20200	20100	20200	20100	145
567	20230707	104000	285518850	20100	20100	20100	20100	14
568	20230707	103900	285237450	20050	20050	20050	20050	10
569	20230707	103800	285036950	20100	20100	20100	20100	0
570	20230707	103700	285036950	20100	20100	20100	20100	0
571	20230707	103600	285036950	20100	20100	20100	20100	10
572	20230707	103500	284835950	20050	20050	20050	20050	43
573	20230707	103400	283973800	20050	20050	20050	20050	33
574	20230707	103300	283312150	20050	20050	20050	20050	158
575	20230707	103200	280144250	20100	20100	20100	20100	17
576	20230707	103100	279802550	20100	20000	20100	20000	160
577	20230707	103000	276602450	20050	20050	20050	20050	14
578	20230707	102900	276321750	20050	20100	20100	20050	68
579	20230707	102800	274957950	20000	20000	20000	20000	9
580	20230707	102700	274777950	20000	20000	20000	20000	44
581	20230707	102600	273897950	20050	20050	20050	20050	323
582	20230707	102500	267421800	20050	20050	20050	20050	0
583	20230707	102400	267421800	20050	20050	20050	20050	0
584	20230707	102300	267421800	20050	20050	20050	20050	10
585	20230707	102200	267221300	20050	20050	20050	20050	1
586	20230707	102100	267201250	20050	20050	20050	20050	315
587	20230707	102000	260885500	20050	20050	20100	20050	192
588	20230707	101900	257035850	20050	20050	20050	20050	0
589	20230707	101800	257035850	20050	20100	20100	20050	104
590	20230707	101700	254950450	20100	20100	20100	20100	300
591	20230707	101600	248920450	20100	20100	20100	20100	0
592	20230707	101500	248920450	20100	20050	20100	20050	22
593	20230707	101400	248479300	20050	20050	20050	20050	381
594	20230707	101300	240840250	20050	20050	20050	20050	101
595	20230707	101200	238815200	20050	20050	20050	20050	56
596	20230707	101100	237692400	20100	20100	20100	20100	20
597	20230707	101000	237290400	20100	20100	20100	20100	0
598	20230707	100900	237290400	20100	20100	20100	20050	91
599	20230707	100800	235464600	20050	20100	20100	20050	478
600	20230707	100700	225874300	20100	20100	20100	20100	7
601	20230707	100600	225733600	20200	20200	20200	20200	1
602	20230707	100500	225713400	20050	20100	20100	20050	71
603	20230707	100400	224288800	20200	20200	20200	20200	1
604	20230707	100300	224268600	20050	20100	20200	20050	289
605	20230707	100200	218471550	20150	20150	20150	20150	40
606	20230707	100100	217665550	20200	20100	20200	20100	24
607	20230707	100000	217181950	20100	20200	20200	20100	307
608	20230707	095900	211010600	20250	20250	20250	20250	11
609	20230707	095800	210787850	20250	20250	20250	20250	19
610	20230707	095700	210403100	20250	20250	20250	20250	1
611	20230707	095600	210382850	20100	20100	20100	20100	35
612	20230707	095500	209679350	20250	20250	20250	20250	1
613	20230707	095400	209659100	20100	20100	20100	20100	70
614	20230707	095300	208252100	20300	20250	20300	20250	178
615	20230707	095200	204643700	20300	20200	20300	20050	837
616	20230707	095100	187822350	20200	20200	20200	20200	3
617	20230707	095000	187761750	20200	20200	20200	20200	0
618	20230707	094900	187761750	20200	20200	20200	20200	5
619	20230707	094800	187660750	20250	20250	20250	20250	5
620	20230707	094700	187559500	20300	20300	20300	20300	0
621	20230707	094600	187559500	20300	20300	20300	20300	0
622	20230707	094500	187559500	20300	20150	20300	20150	37
623	20230707	094400	186813800	20300	20300	20300	20300	0
624	20230707	094300	186813800	20300	20300	20300	20300	200
625	20230707	094200	182753800	20250	20250	20250	20250	0
626	20230707	094100	182753800	20250	20200	20250	20200	130
627	20230707	094000	180121950	20400	20100	20400	20100	419
628	20230707	093900	171616150	20100	20100	20200	20100	142
629	20230707	093800	168761850	20100	20100	20100	20100	170
630	20230707	093700	165344850	20200	20200	20200	20200	1
631	20230707	093600	165324650	20100	20100	20100	20100	160
632	20230707	093500	162108650	20150	20200	20200	20150	2
633	20230707	093400	162068300	20150	20150	20150	20150	3
634	20230707	093300	162007850	20100	20100	20100	20100	67
635	20230707	093200	160661150	20100	20150	20150	20100	12
636	20230707	093100	160419900	20150	20200	20200	20150	49
637	20230707	093000	159432500	20150	20200	20200	20150	274
638	20230707	092900	153899450	20200	20200	20200	20200	73
639	20230707	092800	152424850	20150	20250	20250	20150	432
640	20230707	092700	143686150	20300	20300	20300	20300	50
641	20230707	092600	142671150	20350	20350	20350	20300	229
642	20230707	092500	138011800	20350	20050	20350	20000	680
643	20230707	092400	124319000	20050	20050	20050	20050	143
644	20230707	092300	121451850	20050	20100	20100	20050	52
645	20230707	092200	120409200	20100	20050	20100	20050	81
646	20230707	092100	118784700	20050	20150	20150	20050	1130
647	20230707	092000	96016800	20200	20150	20200	20150	131
648	20230707	091900	93377050	20200	20200	20200	20200	165
649	20230707	091800	90044050	20150	20150	20150	20150	46
650	20230707	091700	89117150	20150	20150	20150	20100	117
651	20230707	091600	86765150	20150	20150	20150	20150	22
652	20230707	091500	86321850	20300	20300	20300	20300	50
653	20230707	091400	85306850	20150	20150	20150	20150	0
654	20230707	091300	85306850	20150	20050	20150	20050	73
655	20230707	091200	83840500	20050	20100	20150	20050	178
656	20230707	091100	80262600	20100	20200	20200	20050	486
657	20230707	091000	70458400	20200	20050	20200	20050	120
658	20230707	090900	68050000	20050	20200	20200	20050	1272
659	20230707	090800	42446350	20200	20300	20300	20200	101
660	20230707	090700	40402400	20400	20400	20400	20400	43
661	20230707	090600	39525200	20400	20400	20400	20400	0
662	20230707	090500	39525200	20400	20250	20400	20250	351
663	20230707	090400	32416650	20350	20350	20350	20300	374
664	20230707	090300	24811750	20400	20200	20600	20150	596
665	20230707	090200	12689950	20200	20300	20300	20200	325
666	20230707	090100	6123750	20350	20350	20350	20350	16
667	20230707	090000	5798150	20250	20350	20350	20250	285