KissMeData/243070/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	202600	454147900	29850	29850	29850	29850	652
3	20230711	202500	454147900	29850	29850	29850	29850	0
4	20230711	202400	454147900	29850	29850	29850	29850	0
5	20230711	202300	454147900	29850	29850	29850	29850	0
6	20230711	202200	454147900	29850	29850	29850	29850	0
7	20230711	202100	454147900	29850	29850	29850	29850	0
8	20230711	202000	454147900	29850	29850	29850	29850	0
9	20230711	201900	454147900	29850	29850	29850	29850	0
10	20230711	201800	454147900	29850	29850	29850	29850	0
11	20230711	201700	454147900	29850	29850	29850	29850	0
12	20230711	201600	454147900	29850	29850	29850	29850	0
13	20230711	201500	454147900	29850	29850	29850	29850	0
14	20230711	201400	454147900	29850	29850	29850	29850	0
15	20230711	201300	454147900	29850	29850	29850	29850	0
16	20230711	201200	454147900	29850	29850	29850	29850	0
17	20230711	201100	454147900	29850	29850	29850	29850	0
18	20230711	201000	454147900	29850	29850	29850	29850	0
19	20230711	200900	454147900	29850	29850	29850	29850	0
20	20230711	200800	454147900	29850	29850	29850	29850	0
21	20230711	200700	454147900	29850	29850	29850	29850	0
22	20230711	200600	454147900	29850	29850	29850	29850	0
23	20230711	200500	454147900	29850	29850	29850	29850	0
24	20230711	200400	454147900	29850	29850	29850	29850	0
25	20230711	200300	454147900	29850	29850	29850	29850	0
26	20230711	200200	454147900	29850	29850	29850	29850	0
27	20230711	200100	454147900	29850	29850	29850	29850	0
28	20230711	200000	454147900	29850	29850	29850	29850	0
29	20230711	195900	454147900	29850	29850	29850	29850	0
30	20230711	195800	454147900	29850	29850	29850	29850	0
31	20230711	195700	454147900	29850	29850	29850	29850	0
32	20230711	195600	454147900	29850	29850	29850	29850	652
33	20230711	195500	454147900	29850	29850	29850	29850	0
34	20230711	195400	454147900	29850	29850	29850	29850	0
35	20230711	195300	454147900	29850	29850	29850	29850	0
36	20230711	195200	454147900	29850	29850	29850	29850	0
37	20230711	195100	454147900	29850	29850	29850	29850	0
38	20230711	195000	454147900	29850	29850	29850	29850	0
39	20230711	194900	454147900	29850	29850	29850	29850	0
40	20230711	194800	454147900	29850	29850	29850	29850	0
41	20230711	194700	454147900	29850	29850	29850	29850	0
42	20230711	194600	454147900	29850	29850	29850	29850	0
43	20230711	194500	454147900	29850	29850	29850	29850	0
44	20230711	194400	454147900	29850	29850	29850	29850	0
45	20230711	194300	454147900	29850	29850	29850	29850	0
46	20230711	194200	454147900	29850	29850	29850	29850	0
47	20230711	194100	454147900	29850	29850	29850	29850	0
48	20230711	194000	454147900	29850	29850	29850	29850	0
49	20230711	193900	454147900	29850	29850	29850	29850	0
50	20230711	193800	454147900	29850	29850	29850	29850	0
51	20230711	193700	454147900	29850	29850	29850	29850	0
52	20230711	193600	454147900	29850	29850	29850	29850	0
53	20230711	193500	454147900	29850	29850	29850	29850	0
54	20230711	193400	454147900	29850	29850	29850	29850	0
55	20230711	193300	454147900	29850	29850	29850	29850	0
56	20230711	193200	454147900	29850	29850	29850	29850	0
57	20230711	193100	454147900	29850	29850	29850	29850	0
58	20230711	193000	454147900	29850	29850	29850	29850	0
59	20230711	192900	454147900	29850	29850	29850	29850	0
60	20230711	192800	454147900	29850	29850	29850	29850	0
61	20230711	192700	454147900	29850	29850	29850	29850	0
62	20230711	192600	454147900	29850	29850	29850	29850	652
63	20230711	192500	454147900	29850	29850	29850	29850	0
64	20230711	192400	454147900	29850	29850	29850	29850	0
65	20230711	192300	454147900	29850	29850	29850	29850	0
66	20230711	192200	454147900	29850	29850	29850	29850	0
67	20230711	192100	454147900	29850	29850	29850	29850	0
68	20230711	192000	454147900	29850	29850	29850	29850	0
69	20230711	191900	454147900	29850	29850	29850	29850	0
70	20230711	191800	454147900	29850	29850	29850	29850	0
71	20230711	191700	454147900	29850	29850	29850	29850	0
72	20230711	191600	454147900	29850	29850	29850	29850	0
73	20230711	191500	454147900	29850	29850	29850	29850	0
74	20230711	191400	454147900	29850	29850	29850	29850	0
75	20230711	191300	454147900	29850	29850	29850	29850	0
76	20230711	191200	454147900	29850	29850	29850	29850	0
77	20230711	191100	454147900	29850	29850	29850	29850	0
78	20230711	191000	454147900	29850	29850	29850	29850	0
79	20230711	190900	454147900	29850	29850	29850	29850	0
80	20230711	190800	454147900	29850	29850	29850	29850	0
81	20230711	190700	454147900	29850	29850	29850	29850	0
82	20230711	190600	454147900	29850	29850	29850	29850	0
83	20230711	190500	454147900	29850	29850	29850	29850	0
84	20230711	190400	454147900	29850	29850	29850	29850	0
85	20230711	190300	454147900	29850	29850	29850	29850	0
86	20230711	190200	454147900	29850	29850	29850	29850	0
87	20230711	190100	454147900	29850	29850	29850	29850	0
88	20230711	190000	454147900	29850	29850	29850	29850	0
89	20230711	185900	454147900	29850	29850	29850	29850	0
90	20230711	185800	454147900	29850	29850	29850	29850	0
91	20230711	185700	454147900	29850	29850	29850	29850	0
92	20230711	185600	454147900	29850	29850	29850	29850	652
93	20230711	185500	454147900	29850	29850	29850	29850	0
94	20230711	185400	454147900	29850	29850	29850	29850	0
95	20230711	185300	454147900	29850	29850	29850	29850	0
96	20230711	185200	454147900	29850	29850	29850	29850	0
97	20230711	185100	454147900	29850	29850	29850	29850	0
98	20230711	185000	454147900	29850	29850	29850	29850	0
99	20230711	184900	454147900	29850	29850	29850	29850	0
100	20230711	184800	454147900	29850	29850	29850	29850	0
101	20230711	184700	454147900	29850	29850	29850	29850	0
102	20230711	184600	454147900	29850	29850	29850	29850	0
103	20230711	184500	454147900	29850	29850	29850	29850	0
104	20230711	184400	454147900	29850	29850	29850	29850	0
105	20230711	184300	454147900	29850	29850	29850	29850	0
106	20230711	184200	454147900	29850	29850	29850	29850	0
107	20230711	184100	454147900	29850	29850	29850	29850	0
108	20230711	184000	454147900	29850	29850	29850	29850	0
109	20230711	183900	454147900	29850	29850	29850	29850	0
110	20230711	183800	454147900	29850	29850	29850	29850	0
111	20230711	183700	454147900	29850	29850	29850	29850	0
112	20230711	183600	454147900	29850	29850	29850	29850	0
113	20230711	183500	454147900	29850	29850	29850	29850	0
114	20230711	183400	454147900	29850	29850	29850	29850	0
115	20230711	183300	454147900	29850	29850	29850	29850	0
116	20230711	183200	454147900	29850	29850	29850	29850	0
117	20230711	183100	454147900	29850	29850	29850	29850	0
118	20230711	183000	454147900	29850	29850	29850	29850	0
119	20230711	182900	454147900	29850	29850	29850	29850	0
120	20230711	182800	454147900	29850	29850	29850	29850	0
121	20230711	182700	454147900	29850	29850	29850	29850	0
122	20230711	182600	454147900	29850	29850	29850	29850	652
123	20230711	182500	454147900	29850	29850	29850	29850	0
124	20230711	182400	454147900	29850	29850	29850	29850	0
125	20230711	182300	454147900	29850	29850	29850	29850	0
126	20230711	182200	454147900	29850	29850	29850	29850	0
127	20230711	182100	454147900	29850	29850	29850	29850	0
128	20230711	182000	454147900	29850	29850	29850	29850	0
129	20230711	181900	454147900	29850	29850	29850	29850	0
130	20230711	181800	454147900	29850	29850	29850	29850	0
131	20230711	181700	454147900	29850	29850	29850	29850	0
132	20230711	181600	454147900	29850	29850	29850	29850	0
133	20230711	181500	454147900	29850	29850	29850	29850	0
134	20230711	181400	454147900	29850	29850	29850	29850	0
135	20230711	181300	454147900	29850	29850	29850	29850	0
136	20230711	181200	454147900	29850	29850	29850	29850	0
137	20230711	181100	454147900	29850	29850	29850	29850	0
138	20230711	181000	454147900	29850	29850	29850	29850	0
139	20230711	180900	454147900	29850	29850	29850	29850	0
140	20230711	180800	454147900	29850	29850	29850	29850	0
141	20230711	180700	454147900	29850	29850	29850	29850	0
142	20230711	180600	454147900	29850	29850	29850	29850	0
143	20230711	180500	454147900	29850	29850	29850	29850	0
144	20230711	180400	454147900	29850	29850	29850	29850	0
145	20230711	180300	454147900	29850	29850	29850	29850	0
146	20230711	180200	454147900	29850	29850	29850	29850	0
147	20230711	180100	454147900	29850	29850	29850	29850	0
148	20230711	180000	454147900	29850	29850	29850	29850	0
149	20230711	175900	454147900	29850	29850	29850	29850	0
150	20230711	175800	454147900	29850	29850	29850	29850	0
151	20230711	175700	454147900	29850	29850	29850	29850	0
152	20230711	175600	454147900	29850	29850	29850	29850	652
153	20230711	175500	454147900	29850	29850	29850	29850	0
154	20230711	175400	454147900	29850	29850	29850	29850	0
155	20230711	175300	454147900	29850	29850	29850	29850	0
156	20230711	175200	454147900	29850	29850	29850	29850	0
157	20230711	175100	454147900	29850	29850	29850	29850	0
158	20230711	175000	454147900	29850	29850	29850	29850	0
159	20230711	174900	454147900	29850	29850	29850	29850	0
160	20230711	174800	454147900	29850	29850	29850	29850	0
161	20230711	174700	454147900	29850	29850	29850	29850	0
162	20230711	174600	454147900	29850	29850	29850	29850	0
163	20230711	174500	454147900	29850	29850	29850	29850	0
164	20230711	174400	454147900	29850	29850	29850	29850	0
165	20230711	174300	454147900	29850	29850	29850	29850	0
166	20230711	174200	454147900	29850	29850	29850	29850	0
167	20230711	174100	454147900	29850	29850	29850	29850	0
168	20230711	174000	454147900	29850	29850	29850	29850	0
169	20230711	173900	454147900	29850	29850	29850	29850	0
170	20230711	173800	454147900	29850	29850	29850	29850	0
171	20230711	173700	454147900	29850	29850	29850	29850	0
172	20230711	173600	454147900	29850	29850	29850	29850	0
173	20230711	173500	454147900	29850	29850	29850	29850	0
174	20230711	173400	454147900	29850	29850	29850	29850	0
175	20230711	173300	454147900	29850	29850	29850	29850	0
176	20230711	173200	454147900	29850	29850	29850	29850	0
177	20230711	173100	454147900	29850	29850	29850	29850	0
178	20230711	173000	454147900	29850	29850	29850	29850	0
179	20230711	172900	454147900	29850	29850	29850	29850	0
180	20230711	172800	454147900	29850	29850	29850	29850	0
181	20230711	172700	454147900	29850	29850	29850	29850	0
182	20230711	172600	454147900	29850	29850	29850	29850	652
183	20230711	172500	454147900	29850	29850	29850	29850	0
184	20230711	172400	454147900	29850	29850	29850	29850	0
185	20230711	172300	454147900	29850	29850	29850	29850	0
186	20230711	172200	454147900	29850	29850	29850	29850	0
187	20230711	172100	454147900	29850	29850	29850	29850	0
188	20230711	172000	454147900	29850	29850	29850	29850	0
189	20230711	171900	454147900	29850	29850	29850	29850	0
190	20230711	171800	454147900	29850	29850	29850	29850	0
191	20230711	171700	454147900	29850	29850	29850	29850	0
192	20230711	171600	454147900	29850	29850	29850	29850	0
193	20230711	171500	454147900	29850	29850	29850	29850	0
194	20230711	171400	454147900	29850	29850	29850	29850	0
195	20230711	171300	454147900	29850	29850	29850	29850	0
196	20230711	171200	454147900	29850	29850	29850	29850	0
197	20230711	171100	454147900	29850	29850	29850	29850	0
198	20230711	171000	454147900	29850	29850	29850	29850	0
199	20230711	170900	454147900	29850	29850	29850	29850	0
200	20230711	170800	454147900	29850	29850	29850	29850	0
201	20230711	170700	454147900	29850	29850	29850	29850	0
202	20230711	170600	454147900	29850	29850	29850	29850	0
203	20230711	170500	454147900	29850	29850	29850	29850	0
204	20230711	170400	454147900	29850	29850	29850	29850	0
205	20230711	170300	454147900	29850	29850	29850	29850	0
206	20230711	170200	454147900	29850	29850	29850	29850	0
207	20230711	170100	454147900	29850	29850	29850	29850	0
208	20230711	170000	454147900	29850	29850	29850	29850	0
209	20230711	165900	454147900	29850	29850	29850	29850	0
210	20230711	165800	454147900	29850	29850	29850	29850	0
211	20230711	165700	454147900	29850	29850	29850	29850	0
212	20230711	165600	454147900	29850	29850	29850	29850	652
213	20230711	165500	454147900	29850	29850	29850	29850	0
214	20230711	165400	454147900	29850	29850	29850	29850	0
215	20230711	165300	454147900	29850	29850	29850	29850	0
216	20230711	165200	454147900	29850	29850	29850	29850	0
217	20230711	165100	454147900	29850	29850	29850	29850	0
218	20230711	165000	454147900	29850	29850	29850	29850	0
219	20230711	164900	454147900	29850	29850	29850	29850	0
220	20230711	164800	454147900	29850	29850	29850	29850	0
221	20230711	164700	454147900	29850	29850	29850	29850	0
222	20230711	164600	454147900	29850	29850	29850	29850	0
223	20230711	164500	454147900	29850	29850	29850	29850	0
224	20230711	164400	454147900	29850	29850	29850	29850	0
225	20230711	164300	454147900	29850	29850	29850	29850	0
226	20230711	164200	454147900	29850	29850	29850	29850	0
227	20230711	164100	454147900	29850	29850	29850	29850	0
228	20230711	164000	454147900	29850	29850	29850	29850	0
229	20230711	163900	454147900	29850	29850	29850	29850	0
230	20230711	163800	454147900	29850	29850	29850	29850	0
231	20230711	163700	454147900	29850	29850	29850	29850	0
232	20230711	163600	454147900	29850	29850	29850	29850	0
233	20230711	163500	454147900	29850	29850	29850	29850	0
234	20230711	163400	454147900	29850	29850	29850	29850	0
235	20230711	163300	454147900	29850	29850	29850	29850	0
236	20230711	163200	454147900	29850	29850	29850	29850	0
237	20230711	163100	454147900	29850	29850	29850	29850	0
238	20230711	163000	454147900	29850	29850	29850	29850	0
239	20230711	162900	454147900	29850	29850	29850	29850	0
240	20230711	162800	454147900	29850	29850	29850	29850	0
241	20230711	162700	454147900	29850	29850	29850	29850	0
242	20230711	162600	454147900	29850	29850	29850	29850	652
243	20230711	162500	454147900	29850	29850	29850	29850	0
244	20230711	162400	454147900	29850	29850	29850	29850	0
245	20230711	162300	454147900	29850	29850	29850	29850	0
246	20230711	162200	454147900	29850	29850	29850	29850	0
247	20230711	162100	454147900	29850	29850	29850	29850	0
248	20230711	162000	454147900	29850	29850	29850	29850	0
249	20230711	161900	454147900	29850	29850	29850	29850	0
250	20230711	161800	454147900	29850	29850	29850	29850	0
251	20230711	161700	454147900	29850	29850	29850	29850	0
252	20230711	161600	454147900	29850	29850	29850	29850	0
253	20230711	161500	454147900	29850	29850	29850	29850	0
254	20230711	161400	454147900	29850	29850	29850	29850	0
255	20230711	161300	454147900	29850	29850	29850	29850	0
256	20230711	161200	454147900	29850	29850	29850	29850	0
257	20230711	161100	454147900	29850	29850	29850	29850	0
258	20230711	161000	454147900	29850	29850	29850	29850	0
259	20230711	160900	454147900	29850	29850	29850	29850	0
260	20230711	160800	454147900	29850	29850	29850	29850	0
261	20230711	160700	454147900	29850	29850	29850	29850	0
262	20230711	160600	454147900	29850	29850	29850	29850	0
263	20230711	160500	454147900	29850	29850	29850	29850	0
264	20230711	160400	454147900	29850	29850	29850	29850	0
265	20230711	160300	454147900	29850	29850	29850	29850	0
266	20230711	160200	454147900	29850	29850	29850	29850	0
267	20230711	160100	454147900	29850	29850	29850	29850	0
268	20230711	160000	454147900	29850	29850	29850	29850	0
269	20230711	155900	454147900	29850	29850	29850	29850	0
270	20230711	155800	454147900	29850	29850	29850	29850	0
271	20230711	155700	454147900	29850	29850	29850	29850	0
272	20230711	155600	454147900	29850	29850	29850	29850	652
273	20230711	155500	454147900	29850	29850	29850	29850	0
274	20230711	155400	454147900	29850	29850	29850	29850	0
275	20230711	155300	454147900	29850	29850	29850	29850	0
276	20230711	155200	454147900	29850	29850	29850	29850	0
277	20230711	155100	454147900	29850	29850	29850	29850	0
278	20230711	155000	454147900	29850	29850	29850	29850	0
279	20230711	154900	454147900	29850	29850	29850	29850	0
280	20230711	154800	454147900	29850	29850	29850	29850	0
281	20230711	154700	454147900	29850	29850	29850	29850	0
282	20230711	154600	454147900	29850	29850	29850	29850	0
283	20230711	154500	454147900	29850	29850	29850	29850	0
284	20230711	154400	454147900	29850	29850	29850	29850	0
285	20230711	154300	454147900	29850	29850	29850	29850	0
286	20230711	154200	454147900	29850	29850	29850	29850	0
287	20230711	154100	454147900	29850	29850	29850	29850	0
288	20230711	154000	454147900	29850	29850	29850	29850	0
289	20230711	153900	454147900	29850	29850	29850	29850	0
290	20230711	153800	454147900	29850	29850	29850	29850	0
291	20230711	153700	454147900	29850	29850	29850	29850	0
292	20230711	153600	454147900	29850	29850	29850	29850	0
293	20230711	153500	454147900	29850	29850	29850	29850	0
294	20230711	153400	454147900	29850	29850	29850	29850	0
295	20230711	153300	454147900	29850	29850	29850	29850	0
296	20230711	153200	454147900	29850	29850	29850	29850	0
297	20230711	153100	454147900	29850	29850	29850	29850	0
298	20230711	153000	454147900	29850	29850	29850	29850	652
299	20230711	152900	434685700	29900	29900	29900	29900	0
300	20230711	152800	434685700	29900	29900	29900	29900	0
301	20230711	152700	434685700	29900	29900	29900	29900	0
302	20230711	152600	434685700	29900	29900	29900	29900	0
303	20230711	152500	434685700	29900	29900	29900	29900	0
304	20230711	152400	434685700	29900	29900	29900	29900	0
305	20230711	152300	434685700	29900	29900	29900	29900	0
306	20230711	152200	434685700	29900	29900	29900	29900	0
307	20230711	152100	434685700	29900	29900	29900	29900	0
308	20230711	152000	434685700	29900	29900	29900	29900	0
309	20230711	151900	434685700	29900	29850	29900	29850	38
310	20230711	151800	433551300	29850	29850	29850	29850	5
311	20230711	151700	433402050	29900	29900	29900	29900	9
312	20230711	151600	433132950	29900	29950	29950	29900	19
313	20230711	151500	432564800	29950	29850	29950	29850	67
314	20230711	151400	430560250	29850	29900	29900	29850	6
315	20230711	151300	430380950	29900	29850	29900	29850	61
316	20230711	151200	428558500	29950	29950	29950	29950	113
317	20230711	151100	425174150	29950	29900	29950	29850	44
318	20230711	151000	423860500	29850	29850	29850	29850	0
319	20230711	150900	423860500	29850	29850	29850	29850	0
320	20230711	150800	423860500	29850	29850	29850	29850	19
321	20230711	150700	423293350	29950	29950	29950	29950	0
322	20230711	150600	423293350	29950	29950	29950	29950	51
323	20230711	150500	421765900	29850	29900	29900	29850	19
324	20230711	150400	421198700	29850	29850	29850	29850	116
325	20230711	150300	417736100	29850	29850	29850	29850	25
326	20230711	150200	416989850	29850	29850	29850	29850	0
327	20230711	150100	416989850	29850	29950	29950	29850	22
328	20230711	150000	416332750	29950	29850	29950	29850	30
329	20230711	145900	415436750	29850	29900	29900	29850	19
330	20230711	145800	414869550	29950	29950	29950	29950	2
331	20230711	145700	414809650	29950	29950	29950	29950	2
332	20230711	145600	414749750	29850	29850	29850	29850	0
333	20230711	145500	414749750	29850	29850	29850	29850	24
334	20230711	145400	414033350	29950	29950	29950	29950	0
335	20230711	145300	414033350	29950	29950	29950	29950	116
336	20230711	145200	410559150	29950	29950	29950	29950	2
337	20230711	145100	410499250	29850	29850	29850	29850	0
338	20230711	145000	410499250	29850	30000	30000	29850	27
339	20230711	144900	409692950	29950	29950	29950	29950	0
340	20230711	144800	409692950	29950	29950	29950	29950	22
341	20230711	144700	409034050	29950	29950	29950	29950	0
342	20230711	144600	409034050	29950	29950	29950	29950	0
343	20230711	144500	409034050	29950	29950	29950	29950	0
344	20230711	144400	409034050	29950	29950	29950	29950	205
345	20230711	144300	402894300	29850	29900	29900	29850	130
346	20230711	144200	399013750	29900	29900	29900	29900	0
347	20230711	144100	399013750	29900	29900	29900	29900	629
348	20230711	144000	380206650	29850	29850	29850	29850	0
349	20230711	143900	380206650	29850	29850	29850	29850	70
350	20230711	143800	378117150	29800	29800	29800	29800	0
351	20230711	143700	378117150	29800	29800	29800	29800	0
352	20230711	143600	378117150	29800	29850	29850	29800	56
353	20230711	143500	376448050	29800	29800	29800	29800	0
354	20230711	143400	376448050	29800	29800	29800	29800	18
355	20230711	143300	375911650	29800	29800	29800	29800	18
356	20230711	143200	375375250	29900	29900	29900	29900	2
357	20230711	143100	375315450	29800	29850	29850	29800	32
358	20230711	143000	374361450	29750	29750	29750	29750	0
359	20230711	142900	374361450	29750	29800	29850	29750	1448
360	20230711	142800	331199850	29850	29850	29850	29850	926
361	20230711	142700	303558750	29850	29850	29850	29850	49
362	20230711	142600	302096100	29850	29850	29850	29850	0
363	20230711	142500	302096100	29850	29850	29850	29850	0
364	20230711	142400	302096100	29850	29900	29900	29850	32
365	20230711	142300	301140400	29900	29900	29900	29900	6
366	20230711	142200	300961000	29850	29850	29850	29850	45
367	20230711	142100	299617750	29850	29850	29850	29850	0
368	20230711	142000	299617750	29850	29850	29850	29850	19
369	20230711	141900	299050600	29850	29850	29850	29850	0
370	20230711	141800	299050600	29850	29850	29850	29850	420
371	20230711	141700	286513600	29850	29900	29900	29850	30
372	20230711	141600	285617950	29850	29850	29850	29850	12
373	20230711	141500	285259750	29850	29850	29850	29850	24
374	20230711	141400	284543350	29850	29850	29850	29850	0
375	20230711	141300	284543350	29850	29850	29850	29850	36
376	20230711	141200	283468750	29850	29850	29850	29850	0
377	20230711	141100	283468750	29850	29850	29850	29850	5
378	20230711	141000	283319500	29850	29850	29850	29850	42
379	20230711	140900	282065800	29850	29850	29850	29850	24
380	20230711	140800	281349400	29850	29850	29850	29850	0
381	20230711	140700	281349400	29850	29850	29850	29850	2
382	20230711	140600	281289700	29850	29850	29850	29850	25
383	20230711	140500	280543450	29850	29850	29850	29850	0
384	20230711	140400	280543450	29850	29850	29850	29850	29
385	20230711	140300	279677800	29850	29850	29850	29850	49
386	20230711	140200	278215150	29850	29850	29850	29850	0
387	20230711	140100	278215150	29850	29850	29850	29850	12
388	20230711	140000	277856950	29900	29900	29900	29900	33
389	20230711	135900	276870250	29850	29850	29850	29850	24
390	20230711	135800	276153850	29850	29850	29850	29850	111
391	20230711	135700	272840500	29900	29850	29900	29850	126
392	20230711	135600	269074400	29900	29900	29900	29850	22
393	20230711	135500	268417600	29850	29850	29850	29850	0
394	20230711	135400	268417600	29850	29850	29850	29850	0
395	20230711	135300	268417600	29850	29850	29850	29850	26
396	20230711	135200	267641500	29850	29850	29850	29850	0
397	20230711	135100	267641500	29850	29850	29850	29850	23
398	20230711	135000	266954950	29850	29850	29850	29850	20
399	20230711	134900	266357950	29850	29850	29850	29850	0
400	20230711	134800	266357950	29850	29850	29850	29850	32
401	20230711	134700	265402750	29850	29900	29900	29850	61
402	20230711	134600	263578900	29850	29850	29850	29850	0
403	20230711	134500	263578900	29850	29850	29850	29850	19
404	20230711	134400	263011750	29850	29850	29850	29850	12
405	20230711	134300	262653550	29850	29850	29850	29850	0
406	20230711	134200	262653550	29850	29850	29850	29850	0
407	20230711	134100	262653550	29850	29850	29850	29850	46
408	20230711	134000	261280450	29850	29850	29850	29850	1
409	20230711	133900	261250600	29850	29850	29850	29850	100
410	20230711	133800	258265600	29850	29850	29850	29850	0
411	20230711	133700	258265600	29850	29850	29850	29850	25
412	20230711	133600	257519350	29850	29850	29850	29850	0
413	20230711	133500	257519350	29850	29850	29850	29850	0
414	20230711	133400	257519350	29850	29850	29850	29850	0
415	20230711	133300	257519350	29850	29850	29850	29850	1
416	20230711	133200	257489500	29850	29900	29900	29850	24
417	20230711	133100	256773050	29850	29900	29900	29850	183
418	20230711	133000	251307250	29900	29900	29900	29900	135
419	20230711	132900	247270750	29900	29850	29900	29850	24
420	20230711	132800	246554300	29900	29900	29900	29900	0
421	20230711	132700	246554300	29900	29900	29900	29900	2
422	20230711	132600	246494500	29850	29950	29950	29850	23
423	20230711	132500	245807850	29950	29850	29950	29850	33
424	20230711	132400	244822700	29900	29900	29900	29900	2
425	20230711	132300	244762900	29950	29900	29950	29900	8
426	20230711	132200	244523450	29900	29900	29900	29900	151
427	20230711	132100	240008550	29900	29900	29900	29900	46
428	20230711	132000	238633150	29900	29900	29900	29900	30
429	20230711	131900	237736150	29900	29900	29900	29900	0
430	20230711	131800	237736150	29900	29900	29900	29900	46
431	20230711	131700	236360750	29900	29900	29900	29900	1
432	20230711	131600	236330850	29900	29900	29900	29900	25
433	20230711	131500	235583350	29950	29950	29950	29950	10
434	20230711	131400	235283850	29950	29950	29950	29950	11
435	20230711	131300	234954400	29900	29900	29900	29900	30
436	20230711	131200	234057400	29950	29950	29950	29950	0
437	20230711	131100	234057400	29950	29950	29950	29950	0
438	20230711	131000	234057400	29950	29950	29950	29900	28
439	20230711	130900	233220100	29950	29950	29950	29950	26
440	20230711	130800	232441400	29900	29900	29900	29900	12
441	20230711	130700	232082600	29900	29900	29900	29900	17
442	20230711	130600	231574300	29900	29900	29900	29900	0
443	20230711	130500	231574300	29900	29900	29900	29900	28
444	20230711	130400	230737100	29900	29900	29900	29900	24
445	20230711	130300	230019500	29900	29900	29900	29900	0
446	20230711	130200	230019500	29900	29900	29900	29900	0
447	20230711	130100	230019500	29900	29900	29900	29900	46
448	20230711	130000	228644100	29900	29900	29900	29900	0
449	20230711	125900	228644100	29900	29900	29900	29900	14
450	20230711	125800	228225500	29900	29900	29900	29900	19
451	20230711	125700	227657400	29950	29950	29950	29950	5
452	20230711	125600	227507650	29900	29900	29900	29900	0
453	20230711	125500	227507650	29900	29900	29900	29900	26
454	20230711	125400	226730250	29950	29950	29950	29950	0
455	20230711	125300	226730250	29950	29950	29950	29950	1
456	20230711	125200	226700300	29900	29900	29900	29900	0
457	20230711	125100	226700300	29900	29900	29900	29900	18
458	20230711	125000	226162100	29900	29900	29900	29900	0
459	20230711	124900	226162100	29900	29900	29900	29900	21
460	20230711	124800	225534200	29900	29900	29900	29900	27
461	20230711	124700	224726900	29900	29900	29900	29900	0
462	20230711	124600	224726900	29900	29900	29900	29900	0
463	20230711	124500	224726900	29900	29900	29900	29900	50
464	20230711	124400	223231900	29900	29900	29900	29900	0
465	20230711	124300	223231900	29900	29900	29900	29900	0
466	20230711	124200	223231900	29900	29900	29900	29900	13
467	20230711	124100	222843200	29950	29950	29950	29950	0
468	20230711	124000	222843200	29950	29950	29950	29950	0
469	20230711	123900	222843200	29950	29950	29950	29950	0
470	20230711	123800	222843200	29950	29950	29950	29950	1
471	20230711	123700	222813250	29950	29950	29950	29950	0
472	20230711	123600	222813250	29950	29950	29950	29950	6
473	20230711	123500	222633550	29950	29950	29950	29950	7
474	20230711	123400	222423900	29950	29950	29950	29950	18
475	20230711	123300	221884800	29950	29950	29950	29950	1
476	20230711	123200	221854850	29950	29950	29950	29950	3
477	20230711	123100	221765000	29950	29950	29950	29950	0
478	20230711	123000	221765000	29950	29950	29950	29950	14
479	20230711	122900	221345700	29950	29950	29950	29950	0
480	20230711	122800	221345700	29950	29950	29950	29950	37
481	20230711	122700	220237550	29950	29950	29950	29950	4
482	20230711	122600	220117750	29950	29950	29950	29950	15
483	20230711	122500	219668500	29950	29950	29950	29950	1
484	20230711	122400	219638550	29900	29900	29900	29900	0
485	20230711	122300	219638550	29900	29900	29900	29900	0
486	20230711	122200	219638550	29900	29950	29950	29900	414
487	20230711	122100	207239950	29950	29950	29950	29950	18
488	20230711	122000	206700850	30000	30000	30000	30000	0
489	20230711	121900	206700850	30000	30000	30000	30000	0
490	20230711	121800	206700850	30000	30000	30000	30000	0
491	20230711	121700	206700850	30000	30000	30000	30000	0
492	20230711	121600	206700850	30000	30000	30000	30000	1
493	20230711	121500	206670850	30000	30000	30000	30000	0
494	20230711	121400	206670850	30000	30000	30000	30000	0
495	20230711	121300	206670850	30000	30000	30000	30000	1
496	20230711	121200	206640850	30000	30000	30000	30000	6
497	20230711	121100	206460850	29950	29950	29950	29950	1
498	20230711	121000	206430900	29900	29900	29900	29900	0
499	20230711	120900	206430900	29900	29900	29900	29900	0
500	20230711	120800	206430900	29900	29900	29900	29900	0
501	20230711	120700	206430900	29900	29900	29900	29900	0
502	20230711	120600	206430900	29900	29900	29900	29900	0
503	20230711	120500	206430900	29900	29900	29900	29900	0
504	20230711	120400	206430900	29900	29950	29950	29900	92
505	20230711	120300	203676150	30000	30000	30000	30000	0
506	20230711	120200	203676150	30000	30000	30000	30000	350
507	20230711	120100	193176150	30000	30000	30000	30000	5
508	20230711	120000	193026150	30000	30000	30000	30000	12
509	20230711	115900	192666150	30000	30000	30000	30000	20
510	20230711	115800	192066150	30000	30000	30000	30000	6
511	20230711	115700	191886150	30000	30000	30000	30000	6
512	20230711	115600	191706150	30000	30000	30000	30000	17
513	20230711	115500	191196150	30000	30000	30000	30000	33
514	20230711	115400	190206150	30000	30000	30000	30000	51
515	20230711	115300	188676150	30000	30000	30000	30000	10
516	20230711	115200	188376150	30000	30000	30000	30000	11
517	20230711	115100	188046150	30000	30000	30000	30000	9
518	20230711	115000	187776150	30000	30000	30000	30000	12
519	20230711	114900	187416150	30000	30000	30000	30000	7
520	20230711	114800	187206150	30000	30000	30000	30000	16
521	20230711	114700	186726150	30000	30000	30000	30000	19
522	20230711	114600	186156150	30000	30000	30000	30000	11
523	20230711	114500	185826150	30000	30000	30000	30000	23
524	20230711	114400	185136150	30000	30000	30000	30000	10
525	20230711	114300	184836150	30000	30000	30000	30000	36
526	20230711	114200	183756150	30000	30000	30000	30000	5
527	20230711	114100	183606150	30000	30000	30000	30000	21
528	20230711	114000	182976150	30000	30000	30000	30000	10
529	20230711	113900	182676150	30000	30000	30000	30000	6
530	20230711	113800	182496150	30000	30000	30000	30000	15
531	20230711	113700	182046150	30000	30000	30000	30000	7
532	20230711	113600	181836150	30000	30050	30050	30000	47
533	20230711	113500	180423950	30050	30050	30050	30050	10
534	20230711	113400	180123450	30050	30050	30050	30050	15
535	20230711	113300	179672700	30050	30050	30050	30050	30
536	20230711	113200	178771200	30050	30050	30050	30050	10
537	20230711	113100	178470700	30050	30050	30050	30050	4
538	20230711	113000	178350500	30050	30050	30050	30050	17
539	20230711	112900	177839650	30050	30050	30050	30050	8
540	20230711	112800	177599250	30050	30050	30050	30050	8
541	20230711	112700	177358850	30050	30050	30050	30050	22
542	20230711	112600	176697750	30050	30050	30050	30050	16
543	20230711	112500	176216950	30050	30050	30050	30050	10
544	20230711	112400	175916450	30050	30050	30050	30050	5
545	20230711	112300	175766200	30050	30100	30100	30050	42
546	20230711	112200	174504000	30050	30050	30050	30050	14
547	20230711	112100	174083300	30050	30050	30050	30050	3
548	20230711	112000	173993150	30050	30050	30050	30050	16
549	20230711	111900	173512350	30050	30050	30050	30050	11
550	20230711	111800	173181800	30050	30050	30100	30050	13
551	20230711	111700	172791000	30050	30050	30050	30050	10
552	20230711	111600	172490500	30050	30100	30100	30050	11
553	20230711	111500	172159900	30050	30050	30050	30050	12
554	20230711	111400	171799300	30050	30050	30050	30050	10
555	20230711	111300	171498800	30050	30050	30050	30050	7
556	20230711	111200	171288450	30050	30050	30050	30050	15
557	20230711	111100	170837700	30050	30050	30050	30050	206
558	20230711	111000	164647400	30000	30000	30000	30000	7
559	20230711	110900	164437400	30000	30000	30000	30000	8
560	20230711	110800	164197400	30000	30000	30000	30000	16
561	20230711	110700	163717400	30050	30000	30050	30000	9
562	20230711	110600	163447350	30000	30000	30000	30000	6
563	20230711	110500	163267350	30000	30000	30000	30000	14
564	20230711	110400	162847350	30000	30000	30000	30000	32
565	20230711	110300	161887350	30000	30000	30050	30000	10
566	20230711	110200	161587200	30000	30000	30000	30000	9
567	20230711	110100	161317200	30000	30000	30000	30000	16
568	20230711	110000	160837200	30000	30000	30050	30000	116
569	20230711	105900	157351550	30000	30000	30000	30000	14
570	20230711	105800	156931550	30000	30000	30000	30000	8
571	20230711	105700	156691550	30000	30000	30000	30000	14
572	20230711	105600	156271550	30000	30000	30000	30000	6
573	20230711	105500	156091550	30000	30000	30000	30000	41
574	20230711	105400	154861550	30000	30000	30050	30000	58
575	20230711	105300	153119250	30000	30050	30050	30000	63
576	20230711	105200	151227200	30050	30050	30050	30050	10
577	20230711	105100	150926700	30050	30050	30050	30050	152
578	20230711	105000	146359100	30050	30050	30050	30050	13
579	20230711	104900	145968450	30050	30050	30050	30050	12
580	20230711	104800	145607850	30050	30050	30050	30050	11
581	20230711	104700	145277300	30050	30050	30050	30050	32
582	20230711	104600	144315700	30050	30050	30050	30050	17
583	20230711	104500	143804850	30050	30050	30050	30050	7
584	20230711	104400	143594500	30050	30050	30050	30050	6
585	20230711	104300	143414200	30050	30050	30100	30050	21
586	20230711	104200	142782850	30050	30050	30050	30050	118
587	20230711	104100	139236950	30050	30050	30100	30050	23
588	20230711	104000	138545300	30050	30050	30050	30050	6
589	20230711	103900	138365000	30050	30050	30050	30050	18
590	20230711	103800	137824100	30050	30050	30050	30050	17
591	20230711	103700	137313250	30050	30050	30050	30050	13
592	20230711	103600	136922600	30100	30050	30100	30050	14
593	20230711	103500	136501550	30050	30050	30050	30050	15
594	20230711	103400	136050800	30100	30100	30150	30050	274
595	20230711	103300	127802250	30100	30100	30100	30100	11
596	20230711	103200	127471150	30100	30100	30100	30100	6
597	20230711	103100	127290550	30100	30100	30150	30100	39
598	20230711	103000	126116550	30100	30100	30100	30100	23
599	20230711	102900	125424250	30100	30100	30100	30100	135
600	20230711	102800	121360750	30100	30100	30100	30100	20
601	20230711	102700	120758750	30100	30100	30100	30100	6
602	20230711	102600	120578150	30100	30100	30100	30100	7
603	20230711	102500	120367450	30100	30100	30100	30100	14
604	20230711	102400	119946050	30100	30100	30100	30100	12
605	20230711	102300	119584850	30100	30100	30100	30100	6
606	20230711	102200	119404250	30100	30100	30150	30100	415
607	20230711	102100	106897250	30100	30100	30100	30100	7
608	20230711	102000	106686550	30100	30100	30150	30100	15
609	20230711	101900	106235000	30100	30100	30100	30100	10
610	20230711	101800	105934000	30100	30100	30100	30100	61
611	20230711	101700	104097900	30100	30150	30150	30100	452
612	20230711	101600	90470850	30150	30150	30150	30150	13
613	20230711	101500	90078900	30150	30150	30150	30150	139
614	20230711	101400	85888050	30150	30150	30150	30150	6
615	20230711	101300	85707150	30250	30200	30250	30150	114
616	20230711	101200	82264700	30200	30200	30200	30200	12
617	20230711	101100	81902300	30200	30150	30200	30150	5
618	20230711	101000	81751350	30150	30250	30250	30150	113
619	20230711	100900	78333450	30250	30100	30250	30100	304
620	20230711	100800	69146350	30050	30050	30050	30050	4
621	20230711	100700	69026150	30100	30000	30100	30000	134
622	20230711	100600	64998850	30000	30000	30000	30000	16
623	20230711	100500	64518850	30000	30000	30000	30000	26
624	20230711	100400	63738850	30000	30000	30000	30000	12
625	20230711	100300	63378850	30000	30000	30000	30000	3
626	20230711	100200	63288850	30000	30000	30000	30000	19
627	20230711	100100	62718850	30000	30000	30000	30000	6
628	20230711	100000	62538850	30050	30050	30050	30050	59
629	20230711	095900	60765900	30050	30050	30050	30050	82
630	20230711	095800	58301800	30050	30050	30050	30050	14
631	20230711	095700	57881100	30050	30050	30050	30050	10
632	20230711	095600	57580600	30050	30050	30050	30050	170
633	20230711	095500	52472100	30050	30050	30050	30050	31
634	20230711	095400	51540550	30050	30100	30100	30050	13
635	20230711	095300	51149850	30100	30150	30200	30100	171
636	20230711	095200	46002550	30100	30100	30200	30100	56
637	20230711	095100	44312750	30100	30050	30150	30050	32
638	20230711	095000	43349150	30050	30050	30050	30050	10
639	20230711	094900	43048650	30050	30050	30050	30050	4
640	20230711	094800	42928450	30050	30100	30100	30050	64
641	20230711	094700	41002400	30100	30100	30100	30100	30
642	20230711	094600	40099400	30100	30100	30100	30100	11
643	20230711	094500	39768300	30100	30050	30150	30050	8
644	20230711	094400	39527600	30100	30100	30100	30050	18
645	20230711	094300	38986000	30100	30050	30100	30050	11
646	20230711	094200	38655150	30050	30050	30050	30050	8
647	20230711	094100	38414750	30050	30050	30050	30050	12
648	20230711	094000	38054150	30050	30050	30050	30050	10
649	20230711	093900	37753650	30050	30050	30100	30050	40
650	20230711	093800	36551600	30050	30050	30100	30050	5
651	20230711	093700	36401300	30100	30050	30100	30050	11
652	20230711	093600	36070700	30050	30100	30100	30050	36
653	20230711	093500	34987200	30100	30100	30100	30100	7
654	20230711	093400	34776500	30100	30100	30100	30100	6
655	20230711	093300	34595900	30100	30100	30100	30100	19
656	20230711	093200	34024000	30100	30100	30100	30100	5
657	20230711	093100	33873500	30100	30050	30150	30050	128
658	20230711	093000	30024950	30050	30050	30050	30050	8
659	20230711	092900	29784550	30050	30050	30150	30050	60
660	20230711	092800	27981150	30050	30050	30050	30050	5
661	20230711	092700	27830900	30050	30100	30100	30050	234
662	20230711	092600	20791350	30150	30150	30150	30150	21
663	20230711	092500	20158200	30150	30200	30250	30150	18
664	20230711	092400	19614650	30200	30200	30200	30200	16
665	20230711	092300	19131450	30150	30200	30250	30150	75
666	20230711	092200	16865700	30150	30150	30150	30150	11
667	20230711	092100	16534050	30200	30100	30200	30100	27
668	20230711	092000	15719850	30050	30050	30050	30050	6
669	20230711	091900	15539550	30050	30050	30050	30050	9
670	20230711	091800	15269100	30050	30050	30100	30050	20
671	20230711	091700	14668050	30050	30050	30050	30050	8
672	20230711	091600	14427650	30050	30100	30100	30050	9
673	20230711	091500	14156900	30050	30100	30100	30050	17
674	20230711	091400	13645900	30100	30000	30100	30000	42
675	20230711	091300	12382250	30000	30050	30050	30000	217
676	20230711	091200	5861750	30050	30050	30050	30050	7
677	20230711	091100	5651400	30050	30000	30250	30000	48
678	20230711	091000	4206950	30000	30050	30050	30000	10
679	20230711	090900	3906800	30050	30050	30050	30050	12
680	20230711	090800	3546200	30050	30050	30050	30050	5
681	20230711	090700	3395950	30050	30150	30150	30050	30
682	20230711	090600	2493700	30100	30100	30100	30100	7
683	20230711	090500	2283000	30100	30100	30150	30100	9
684	20230711	090400	2012050	30100	30050	30100	30050	11
685	20230711	090300	1681300	30050	30050	30050	30050	13
686	20230711	090200	1290650	30100	30000	30150	30000	13
687	20230711	090100	900050	30000	30000	30050	30000	6
688	20230711	090000	720000	30000	30000	30000	30000	24