KissMeData/300080/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	204700	998026250	29700	29700	29700	29700	129
3	20230713	204600	998026250	29700	29700	29700	29700	0
4	20230713	204500	998026250	29700	29700	29700	29700	0
5	20230713	204400	998026250	29700	29700	29700	29700	0
6	20230713	204300	998026250	29700	29700	29700	29700	0
7	20230713	204200	998026250	29700	29700	29700	29700	0
8	20230713	204100	998026250	29700	29700	29700	29700	0
9	20230713	204000	998026250	29700	29700	29700	29700	0
10	20230713	203900	998026250	29700	29700	29700	29700	0
11	20230713	203800	998026250	29700	29700	29700	29700	0
12	20230713	203700	998026250	29700	29700	29700	29700	0
13	20230713	203600	998026250	29700	29700	29700	29700	0
14	20230713	203500	998026250	29700	29700	29700	29700	0
15	20230713	203400	998026250	29700	29700	29700	29700	0
16	20230713	203300	998026250	29700	29700	29700	29700	0
17	20230713	203200	998026250	29700	29700	29700	29700	0
18	20230713	203100	998026250	29700	29700	29700	29700	0
19	20230713	203000	998026250	29700	29700	29700	29700	0
20	20230713	202900	998026250	29700	29700	29700	29700	0
21	20230713	202800	998026250	29700	29700	29700	29700	0
22	20230713	202700	998026250	29700	29700	29700	29700	0
23	20230713	202600	998026250	29700	29700	29700	29700	0
24	20230713	202500	998026250	29700	29700	29700	29700	0
25	20230713	202400	998026250	29700	29700	29700	29700	0
26	20230713	202300	998026250	29700	29700	29700	29700	0
27	20230713	202200	998026250	29700	29700	29700	29700	0
28	20230713	202100	998026250	29700	29700	29700	29700	0
29	20230713	202000	998026250	29700	29700	29700	29700	0
30	20230713	201900	998026250	29700	29700	29700	29700	0
31	20230713	201800	998026250	29700	29700	29700	29700	0
32	20230713	201700	998026250	29700	29700	29700	29700	129
33	20230713	201600	998026250	29700	29700	29700	29700	0
34	20230713	201500	998026250	29700	29700	29700	29700	0
35	20230713	201400	998026250	29700	29700	29700	29700	0
36	20230713	201300	998026250	29700	29700	29700	29700	0
37	20230713	201200	998026250	29700	29700	29700	29700	0
38	20230713	201100	998026250	29700	29700	29700	29700	0
39	20230713	201000	998026250	29700	29700	29700	29700	0
40	20230713	200900	998026250	29700	29700	29700	29700	0
41	20230713	200800	998026250	29700	29700	29700	29700	0
42	20230713	200700	998026250	29700	29700	29700	29700	0
43	20230713	200600	998026250	29700	29700	29700	29700	0
44	20230713	200500	998026250	29700	29700	29700	29700	0
45	20230713	200400	998026250	29700	29700	29700	29700	0
46	20230713	200300	998026250	29700	29700	29700	29700	0
47	20230713	200200	998026250	29700	29700	29700	29700	0
48	20230713	200100	998026250	29700	29700	29700	29700	0
49	20230713	200000	998026250	29700	29700	29700	29700	0
50	20230713	195900	998026250	29700	29700	29700	29700	0
51	20230713	195800	998026250	29700	29700	29700	29700	0
52	20230713	195700	998026250	29700	29700	29700	29700	0
53	20230713	195600	998026250	29700	29700	29700	29700	0
54	20230713	195500	998026250	29700	29700	29700	29700	0
55	20230713	195400	998026250	29700	29700	29700	29700	0
56	20230713	195300	998026250	29700	29700	29700	29700	0
57	20230713	195200	998026250	29700	29700	29700	29700	0
58	20230713	195100	998026250	29700	29700	29700	29700	0
59	20230713	195000	998026250	29700	29700	29700	29700	0
60	20230713	194900	998026250	29700	29700	29700	29700	0
61	20230713	194800	998026250	29700	29700	29700	29700	0
62	20230713	194700	998026250	29700	29700	29700	29700	129
63	20230713	194600	998026250	29700	29700	29700	29700	0
64	20230713	194500	998026250	29700	29700	29700	29700	0
65	20230713	194400	998026250	29700	29700	29700	29700	0
66	20230713	194300	998026250	29700	29700	29700	29700	0
67	20230713	194200	998026250	29700	29700	29700	29700	0
68	20230713	194100	998026250	29700	29700	29700	29700	0
69	20230713	194000	998026250	29700	29700	29700	29700	0
70	20230713	193900	998026250	29700	29700	29700	29700	0
71	20230713	193800	998026250	29700	29700	29700	29700	0
72	20230713	193700	998026250	29700	29700	29700	29700	0
73	20230713	193600	998026250	29700	29700	29700	29700	0
74	20230713	193500	998026250	29700	29700	29700	29700	0
75	20230713	193400	998026250	29700	29700	29700	29700	0
76	20230713	193300	998026250	29700	29700	29700	29700	0
77	20230713	193200	998026250	29700	29700	29700	29700	0
78	20230713	193100	998026250	29700	29700	29700	29700	0
79	20230713	193000	998026250	29700	29700	29700	29700	0
80	20230713	192900	998026250	29700	29700	29700	29700	0
81	20230713	192800	998026250	29700	29700	29700	29700	0
82	20230713	192700	998026250	29700	29700	29700	29700	0
83	20230713	192600	998026250	29700	29700	29700	29700	0
84	20230713	192500	998026250	29700	29700	29700	29700	0
85	20230713	192400	998026250	29700	29700	29700	29700	0
86	20230713	192300	998026250	29700	29700	29700	29700	0
87	20230713	192200	998026250	29700	29700	29700	29700	0
88	20230713	192100	998026250	29700	29700	29700	29700	0
89	20230713	192000	998026250	29700	29700	29700	29700	0
90	20230713	191900	998026250	29700	29700	29700	29700	0
91	20230713	191800	998026250	29700	29700	29700	29700	0
92	20230713	191700	998026250	29700	29700	29700	29700	129
93	20230713	191600	998026250	29700	29700	29700	29700	0
94	20230713	191500	998026250	29700	29700	29700	29700	0
95	20230713	191400	998026250	29700	29700	29700	29700	0
96	20230713	191300	998026250	29700	29700	29700	29700	0
97	20230713	191200	998026250	29700	29700	29700	29700	0
98	20230713	191100	998026250	29700	29700	29700	29700	0
99	20230713	191000	998026250	29700	29700	29700	29700	0
100	20230713	190900	998026250	29700	29700	29700	29700	0
101	20230713	190800	998026250	29700	29700	29700	29700	0
102	20230713	190700	998026250	29700	29700	29700	29700	0
103	20230713	190600	998026250	29700	29700	29700	29700	0
104	20230713	190500	998026250	29700	29700	29700	29700	0
105	20230713	190400	998026250	29700	29700	29700	29700	0
106	20230713	190300	998026250	29700	29700	29700	29700	0
107	20230713	190200	998026250	29700	29700	29700	29700	0
108	20230713	190100	998026250	29700	29700	29700	29700	0
109	20230713	190000	998026250	29700	29700	29700	29700	0
110	20230713	185900	998026250	29700	29700	29700	29700	0
111	20230713	185800	998026250	29700	29700	29700	29700	0
112	20230713	185700	998026250	29700	29700	29700	29700	0
113	20230713	185600	998026250	29700	29700	29700	29700	0
114	20230713	185500	998026250	29700	29700	29700	29700	0
115	20230713	185400	998026250	29700	29700	29700	29700	0
116	20230713	185300	998026250	29700	29700	29700	29700	0
117	20230713	185200	998026250	29700	29700	29700	29700	0
118	20230713	185100	998026250	29700	29700	29700	29700	0
119	20230713	185000	998026250	29700	29700	29700	29700	0
120	20230713	184900	998026250	29700	29700	29700	29700	0
121	20230713	184800	998026250	29700	29700	29700	29700	0
122	20230713	184700	998026250	29700	29700	29700	29700	129
123	20230713	184600	998026250	29700	29700	29700	29700	0
124	20230713	184500	998026250	29700	29700	29700	29700	0
125	20230713	184400	998026250	29700	29700	29700	29700	0
126	20230713	184300	998026250	29700	29700	29700	29700	0
127	20230713	184200	998026250	29700	29700	29700	29700	0
128	20230713	184100	998026250	29700	29700	29700	29700	0
129	20230713	184000	998026250	29700	29700	29700	29700	0
130	20230713	183900	998026250	29700	29700	29700	29700	0
131	20230713	183800	998026250	29700	29700	29700	29700	0
132	20230713	183700	998026250	29700	29700	29700	29700	0
133	20230713	183600	998026250	29700	29700	29700	29700	0
134	20230713	183500	998026250	29700	29700	29700	29700	0
135	20230713	183400	998026250	29700	29700	29700	29700	0
136	20230713	183300	998026250	29700	29700	29700	29700	0
137	20230713	183200	998026250	29700	29700	29700	29700	0
138	20230713	183100	998026250	29700	29700	29700	29700	0
139	20230713	183000	998026250	29700	29700	29700	29700	0
140	20230713	182900	998026250	29700	29700	29700	29700	0
141	20230713	182800	998026250	29700	29700	29700	29700	0
142	20230713	182700	998026250	29700	29700	29700	29700	0
143	20230713	182600	998026250	29700	29700	29700	29700	0
144	20230713	182500	998026250	29700	29700	29700	29700	0
145	20230713	182400	998026250	29700	29700	29700	29700	0
146	20230713	182300	998026250	29700	29700	29700	29700	0
147	20230713	182200	998026250	29700	29700	29700	29700	0
148	20230713	182100	998026250	29700	29700	29700	29700	0
149	20230713	182000	998026250	29700	29700	29700	29700	0
150	20230713	181900	998026250	29700	29700	29700	29700	0
151	20230713	181800	998026250	29700	29700	29700	29700	0
152	20230713	181700	998026250	29700	29700	29700	29700	129
153	20230713	181600	998026250	29700	29700	29700	29700	0
154	20230713	181500	998026250	29700	29700	29700	29700	0
155	20230713	181400	998026250	29700	29700	29700	29700	0
156	20230713	181300	998026250	29700	29700	29700	29700	0
157	20230713	181200	998026250	29700	29700	29700	29700	0
158	20230713	181100	998026250	29700	29700	29700	29700	0
159	20230713	181000	998026250	29700	29700	29700	29700	0
160	20230713	180900	998026250	29700	29700	29700	29700	0
161	20230713	180800	998026250	29700	29700	29700	29700	0
162	20230713	180700	998026250	29700	29700	29700	29700	0
163	20230713	180600	998026250	29700	29700	29700	29700	0
164	20230713	180500	998026250	29700	29700	29700	29700	0
165	20230713	180400	998026250	29700	29700	29700	29700	0
166	20230713	180300	998026250	29700	29700	29700	29700	0
167	20230713	180200	998026250	29700	29700	29700	29700	0
168	20230713	180100	998026250	29700	29700	29700	29700	0
169	20230713	180000	998026250	29700	29700	29700	29700	0
170	20230713	175900	998026250	29700	29700	29700	29700	0
171	20230713	175800	998026250	29700	29700	29700	29700	0
172	20230713	175700	998026250	29700	29700	29700	29700	0
173	20230713	175600	998026250	29700	29700	29700	29700	0
174	20230713	175500	998026250	29700	29700	29700	29700	0
175	20230713	175400	998026250	29700	29700	29700	29700	0
176	20230713	175300	998026250	29700	29700	29700	29700	0
177	20230713	175200	998026250	29700	29700	29700	29700	0
178	20230713	175100	998026250	29700	29700	29700	29700	0
179	20230713	175000	998026250	29700	29700	29700	29700	0
180	20230713	174900	998026250	29700	29700	29700	29700	0
181	20230713	174800	998026250	29700	29700	29700	29700	0
182	20230713	174700	998026250	29700	29700	29700	29700	129
183	20230713	174600	998026250	29700	29700	29700	29700	0
184	20230713	174500	998026250	29700	29700	29700	29700	0
185	20230713	174400	998026250	29700	29700	29700	29700	0
186	20230713	174300	998026250	29700	29700	29700	29700	0
187	20230713	174200	998026250	29700	29700	29700	29700	0
188	20230713	174100	998026250	29700	29700	29700	29700	0
189	20230713	174000	998026250	29700	29700	29700	29700	0
190	20230713	173900	998026250	29700	29700	29700	29700	0
191	20230713	173800	998026250	29700	29700	29700	29700	0
192	20230713	173700	998026250	29700	29700	29700	29700	0
193	20230713	173600	998026250	29700	29700	29700	29700	0
194	20230713	173500	998026250	29700	29700	29700	29700	0
195	20230713	173400	998026250	29700	29700	29700	29700	0
196	20230713	173300	998026250	29700	29700	29700	29700	0
197	20230713	173200	998026250	29700	29700	29700	29700	0
198	20230713	173100	998026250	29700	29700	29700	29700	0
199	20230713	173000	998026250	29700	29700	29700	29700	0
200	20230713	172900	998026250	29700	29700	29700	29700	0
201	20230713	172800	998026250	29700	29700	29700	29700	0
202	20230713	172700	998026250	29700	29700	29700	29700	0
203	20230713	172600	998026250	29700	29700	29700	29700	0
204	20230713	172500	998026250	29700	29700	29700	29700	0
205	20230713	172400	998026250	29700	29700	29700	29700	0
206	20230713	172300	998026250	29700	29700	29700	29700	0
207	20230713	172200	998026250	29700	29700	29700	29700	0
208	20230713	172100	998026250	29700	29700	29700	29700	0
209	20230713	172000	998026250	29700	29700	29700	29700	0
210	20230713	171900	998026250	29700	29700	29700	29700	0
211	20230713	171800	998026250	29700	29700	29700	29700	0
212	20230713	171700	998026250	29700	29700	29700	29700	129
213	20230713	171600	998026250	29700	29700	29700	29700	0
214	20230713	171500	998026250	29700	29700	29700	29700	0
215	20230713	171400	998026250	29700	29700	29700	29700	0
216	20230713	171300	998026250	29700	29700	29700	29700	0
217	20230713	171200	998026250	29700	29700	29700	29700	0
218	20230713	171100	998026250	29700	29700	29700	29700	0
219	20230713	171000	998026250	29700	29700	29700	29700	0
220	20230713	170900	998026250	29700	29700	29700	29700	0
221	20230713	170800	998026250	29700	29700	29700	29700	0
222	20230713	170700	998026250	29700	29700	29700	29700	0
223	20230713	170600	998026250	29700	29700	29700	29700	0
224	20230713	170500	998026250	29700	29700	29700	29700	0
225	20230713	170400	998026250	29700	29700	29700	29700	0
226	20230713	170300	998026250	29700	29700	29700	29700	0
227	20230713	170200	998026250	29700	29700	29700	29700	0
228	20230713	170100	998026250	29700	29700	29700	29700	0
229	20230713	170000	998026250	29700	29700	29700	29700	0
230	20230713	165900	998026250	29700	29700	29700	29700	0
231	20230713	165800	998026250	29700	29700	29700	29700	0
232	20230713	165700	998026250	29700	29700	29700	29700	0
233	20230713	165600	998026250	29700	29700	29700	29700	0
234	20230713	165500	998026250	29700	29700	29700	29700	0
235	20230713	165400	998026250	29700	29700	29700	29700	0
236	20230713	165300	998026250	29700	29700	29700	29700	0
237	20230713	165200	998026250	29700	29700	29700	29700	0
238	20230713	165100	998026250	29700	29700	29700	29700	0
239	20230713	165000	998026250	29700	29700	29700	29700	0
240	20230713	164900	998026250	29700	29700	29700	29700	0
241	20230713	164800	998026250	29700	29700	29700	29700	0
242	20230713	164700	998026250	29700	29700	29700	29700	129
243	20230713	164600	998026250	29700	29700	29700	29700	0
244	20230713	164500	998026250	29700	29700	29700	29700	0
245	20230713	164400	998026250	29700	29700	29700	29700	0
246	20230713	164300	998026250	29700	29700	29700	29700	0
247	20230713	164200	998026250	29700	29700	29700	29700	0
248	20230713	164100	998026250	29700	29700	29700	29700	0
249	20230713	164000	998026250	29700	29700	29700	29700	0
250	20230713	163900	998026250	29700	29700	29700	29700	0
251	20230713	163800	998026250	29700	29700	29700	29700	0
252	20230713	163700	998026250	29700	29700	29700	29700	0
253	20230713	163600	998026250	29700	29700	29700	29700	0
254	20230713	163500	998026250	29700	29700	29700	29700	0
255	20230713	163400	998026250	29700	29700	29700	29700	0
256	20230713	163300	998026250	29700	29700	29700	29700	0
257	20230713	163200	998026250	29700	29700	29700	29700	0
258	20230713	163100	998026250	29700	29700	29700	29700	0
259	20230713	163000	998026250	29700	29700	29700	29700	0
260	20230713	162900	998026250	29700	29700	29700	29700	0
261	20230713	162800	998026250	29700	29700	29700	29700	0
262	20230713	162700	998026250	29700	29700	29700	29700	0
263	20230713	162600	998026250	29700	29700	29700	29700	0
264	20230713	162500	998026250	29700	29700	29700	29700	0
265	20230713	162400	998026250	29700	29700	29700	29700	0
266	20230713	162300	998026250	29700	29700	29700	29700	0
267	20230713	162200	998026250	29700	29700	29700	29700	0
268	20230713	162100	998026250	29700	29700	29700	29700	0
269	20230713	162000	998026250	29700	29700	29700	29700	0
270	20230713	161900	998026250	29700	29700	29700	29700	0
271	20230713	161800	998026250	29700	29700	29700	29700	0
272	20230713	161700	998026250	29700	29700	29700	29700	129
273	20230713	161600	998026250	29700	29700	29700	29700	0
274	20230713	161500	998026250	29700	29700	29700	29700	0
275	20230713	161400	998026250	29700	29700	29700	29700	0
276	20230713	161300	998026250	29700	29700	29700	29700	0
277	20230713	161200	998026250	29700	29700	29700	29700	0
278	20230713	161100	998026250	29700	29700	29700	29700	0
279	20230713	161000	998026250	29700	29700	29700	29700	0
280	20230713	160900	998026250	29700	29700	29700	29700	0
281	20230713	160800	998026250	29700	29700	29700	29700	0
282	20230713	160700	998026250	29700	29700	29700	29700	0
283	20230713	160600	998026250	29700	29700	29700	29700	0
284	20230713	160500	998026250	29700	29700	29700	29700	0
285	20230713	160400	998026250	29700	29700	29700	29700	0
286	20230713	160300	998026250	29700	29700	29700	29700	0
287	20230713	160200	998026250	29700	29700	29700	29700	0
288	20230713	160100	998026250	29700	29700	29700	29700	0
289	20230713	160000	998026250	29700	29700	29700	29700	0
290	20230713	155900	998026250	29700	29700	29700	29700	0
291	20230713	155800	998026250	29700	29700	29700	29700	0
292	20230713	155700	998026250	29700	29700	29700	29700	0
293	20230713	155600	998026250	29700	29700	29700	29700	0
294	20230713	155500	998026250	29700	29700	29700	29700	0
295	20230713	155400	998026250	29700	29700	29700	29700	0
296	20230713	155300	998026250	29700	29700	29700	29700	0
297	20230713	155200	998026250	29700	29700	29700	29700	0
298	20230713	155100	998026250	29700	29700	29700	29700	0
299	20230713	155000	998026250	29700	29700	29700	29700	0
300	20230713	154900	998026250	29700	29700	29700	29700	0
301	20230713	154800	998026250	29700	29700	29700	29700	0
302	20230713	154700	998026250	29700	29700	29700	29700	129
303	20230713	154600	998026250	29700	29700	29700	29700	0
304	20230713	154500	998026250	29700	29700	29700	29700	0
305	20230713	154400	998026250	29700	29700	29700	29700	0
306	20230713	154300	998026250	29700	29700	29700	29700	0
307	20230713	154200	998026250	29700	29700	29700	29700	0
308	20230713	154100	998026250	29700	29700	29700	29700	0
309	20230713	154000	998026250	29700	29700	29700	29700	0
310	20230713	153900	998026250	29700	29700	29700	29700	0
311	20230713	153800	998026250	29700	29700	29700	29700	0
312	20230713	153700	998026250	29700	29700	29700	29700	0
313	20230713	153600	998026250	29700	29700	29700	29700	0
314	20230713	153500	998026250	29700	29700	29700	29700	0
315	20230713	153400	998026250	29700	29700	29700	29700	0
316	20230713	153300	998026250	29700	29700	29700	29700	0
317	20230713	153200	998026250	29700	29700	29700	29700	0
318	20230713	153100	998026250	29700	29700	29700	29700	0
319	20230713	153000	998026250	29700	29700	29700	29700	129
320	20230713	152900	994194950	29700	29700	29700	29700	0
321	20230713	152800	994194950	29700	29700	29700	29700	0
322	20230713	152700	994194950	29700	29700	29700	29700	0
323	20230713	152600	994194950	29700	29700	29700	29700	0
324	20230713	152500	994194950	29700	29700	29700	29700	0
325	20230713	152400	994194950	29700	29700	29700	29700	0
326	20230713	152300	994194950	29700	29700	29700	29700	0
327	20230713	152200	994194950	29700	29700	29700	29700	0
328	20230713	152100	994194950	29700	29700	29700	29700	0
329	20230713	152000	994194950	29700	29700	29700	29700	0
330	20230713	151900	994194950	29700	29600	29700	29600	105
331	20230713	151800	991086550	29700	29650	29700	29650	23
332	20230713	151700	990404350	29650	29650	29650	29650	103
333	20230713	151600	987350400	29650	29600	29650	29600	18
334	20230713	151500	986817450	29650	29650	29650	29600	3
335	20230713	151400	986728550	29650	29650	29650	29650	0
336	20230713	151300	986728550	29650	29600	29650	29600	210
337	20230713	151200	980512450	29600	29650	29650	29600	11
338	20230713	151100	980186650	29650	29700	29700	29650	276
339	20230713	151000	971990200	29750	29750	29750	29750	1
340	20230713	150900	971960450	29700	29750	29750	29700	92
341	20230713	150800	969227500	29750	29750	29800	29750	244
342	20230713	150700	961968450	29800	29800	29800	29800	0
343	20230713	150600	961968450	29800	29800	29800	29800	0
344	20230713	150500	961968450	29800	29800	29800	29800	0
345	20230713	150400	961968450	29800	29800	29800	29800	0
346	20230713	150300	961968450	29800	29800	29800	29800	6
347	20230713	150200	961789650	29800	29800	29800	29800	0
348	20230713	150100	961789650	29800	29800	29800	29800	31
349	20230713	150000	960865850	29800	29800	29800	29800	0
350	20230713	145900	960865850	29800	29800	29800	29800	0
351	20230713	145800	960865850	29800	29800	29800	29800	0
352	20230713	145700	960865850	29800	29750	29800	29750	6
353	20230713	145600	960687300	29800	29800	29800	29800	2
354	20230713	145500	960627700	29750	29800	29800	29750	144
355	20230713	145400	956342950	29800	29800	29800	29800	3
356	20230713	145300	956253550	29800	29750	29800	29750	9
357	20230713	145200	955985750	29800	29800	29800	29800	4
358	20230713	145100	955866550	29800	29800	29800	29750	6
359	20230713	145000	955687850	29800	29800	29800	29750	50
360	20230713	144900	954197900	29750	29750	29750	29750	4
361	20230713	144800	954078900	29800	29800	29800	29800	0
362	20230713	144700	954078900	29800	29800	29800	29800	0
363	20230713	144600	954078900	29800	29800	29800	29800	0
364	20230713	144500	954078900	29800	29800	29800	29800	0
365	20230713	144400	954078900	29800	29750	29800	29750	9
366	20230713	144300	953811050	29800	29800	29800	29800	0
367	20230713	144200	953811050	29800	29800	29800	29800	3
368	20230713	144100	953721650	29800	29800	29800	29800	0
369	20230713	144000	953721650	29800	29800	29800	29800	0
370	20230713	143900	953721650	29800	29800	29800	29800	0
371	20230713	143800	953721650	29800	29750	29800	29750	51
372	20230713	143700	952204350	29800	29800	29800	29800	0
373	20230713	143600	952204350	29800	29800	29800	29800	0
374	20230713	143500	952204350	29800	29850	29850	29800	12
375	20230713	143400	951846250	29850	29900	29900	29750	152
376	20230713	143300	947317150	29850	29850	29850	29850	252
377	20230713	143200	939794950	29850	29850	29850	29850	10
378	20230713	143100	939496450	29900	29900	29900	29900	5
379	20230713	143000	939346950	29900	29900	29900	29900	0
380	20230713	142900	939346950	29900	29850	29900	29850	60
381	20230713	142800	937554450	29900	29850	29900	29850	173
382	20230713	142700	932388400	29900	29900	29900	29900	0
383	20230713	142600	932388400	29900	29900	29900	29900	0
384	20230713	142500	932388400	29900	29800	29900	29800	246
385	20230713	142400	925052500	29750	29750	29750	29750	2
386	20230713	142300	924993000	29800	29800	29800	29800	36
387	20230713	142200	923920200	29800	29800	29800	29800	0
388	20230713	142100	923920200	29800	29800	29800	29800	0
389	20230713	142000	923920200	29800	29750	29800	29750	33
390	20230713	141900	922938400	29750	29750	29750	29750	6
391	20230713	141800	922759900	29800	29800	29800	29800	8
392	20230713	141700	922521500	29800	29800	29800	29800	1
393	20230713	141600	922491700	29750	29750	29750	29750	0
394	20230713	141500	922491700	29750	29750	29750	29750	1
395	20230713	141400	922461950	29800	29800	29800	29800	37
396	20230713	141300	921359350	29800	29800	29800	29800	50
397	20230713	141200	919869350	29850	29800	29850	29800	83
398	20230713	141100	917395900	29800	29800	29800	29800	1
399	20230713	141000	917366100	29800	29800	29800	29800	0
400	20230713	140900	917366100	29800	29800	29800	29800	0
401	20230713	140800	917366100	29800	29800	29800	29800	0
402	20230713	140700	917366100	29800	29800	29800	29800	1
403	20230713	140600	917336300	29800	29800	29800	29800	0
404	20230713	140500	917336300	29800	29800	29800	29800	0
405	20230713	140400	917336300	29800	29800	29800	29800	1
406	20230713	140300	917306500	29750	29750	29750	29750	0
407	20230713	140200	917306500	29750	29750	29750	29750	0
408	20230713	140100	917306500	29750	29750	29750	29750	0
409	20230713	140000	917306500	29750	29750	29750	29750	0
410	20230713	135900	917306500	29750	29750	29750	29750	0
411	20230713	135800	917306500	29750	29750	29750	29750	0
412	20230713	135700	917306500	29750	29800	29800	29750	8
413	20230713	135600	917068400	29750	29750	29750	29750	0
414	20230713	135500	917068400	29750	29750	29750	29750	0
415	20230713	135400	917068400	29750	29750	29750	29750	35
416	20230713	135300	916027150	29750	29750	29750	29750	5
417	20230713	135200	915878400	29750	29750	29750	29750	0
418	20230713	135100	915878400	29750	29750	29750	29750	0
419	20230713	135000	915878400	29750	29750	29750	29750	0
420	20230713	134900	915878400	29750	29750	29750	29750	0
421	20230713	134800	915878400	29750	29750	29750	29750	0
422	20230713	134700	915878400	29750	29750	29750	29750	32
423	20230713	134600	914926400	29800	29800	29800	29800	105
424	20230713	134500	911797400	29850	29850	29850	29850	0
425	20230713	134400	911797400	29850	29850	29850	29850	0
426	20230713	134300	911797400	29850	29850	29850	29850	0
427	20230713	134200	911797400	29850	29850	29850	29850	0
428	20230713	134100	911797400	29850	29850	29850	29850	0
429	20230713	134000	911797400	29850	29850	29850	29850	3
430	20230713	133900	911707850	29850	29850	29850	29850	11
431	20230713	133800	911379500	29850	29850	29850	29850	0
432	20230713	133700	911379500	29850	29850	29850	29850	0
433	20230713	133600	911379500	29850	29850	29850	29850	0
434	20230713	133500	911379500	29850	29800	29850	29800	51
435	20230713	133400	909859650	29800	29800	29800	29800	2
436	20230713	133300	909800050	29900	29900	29900	29900	0
437	20230713	133200	909800050	29900	29800	29900	29800	43
438	20230713	133100	908516700	29850	29850	29850	29850	1
439	20230713	133000	908486850	29800	29800	29800	29800	1
440	20230713	132900	908457050	29850	29850	29850	29850	0
441	20230713	132800	908457050	29850	29850	29850	29850	0
442	20230713	132700	908457050	29850	29750	29850	29750	21
443	20230713	132600	907832200	29750	29750	29850	29750	181
444	20230713	132500	902447350	29700	29700	29700	29700	15
445	20230713	132400	902001850	29750	29750	29750	29750	36
446	20230713	132300	900930850	29750	29750	29750	29750	2
447	20230713	132200	900871350	29800	29800	29800	29800	0
448	20230713	132100	900871350	29800	29800	29800	29800	0
449	20230713	132000	900871350	29800	29800	29800	29800	0
450	20230713	131900	900871350	29800	29800	29800	29800	0
451	20230713	131800	900871350	29800	29800	29800	29800	0
452	20230713	131700	900871350	29800	29800	29800	29800	0
453	20230713	131600	900871350	29800	29800	29800	29800	0
454	20230713	131500	900871350	29800	29800	29800	29800	0
455	20230713	131400	900871350	29800	29800	29800	29800	0
456	20230713	131300	900871350	29800	29800	29800	29800	1871
457	20230713	131200	845115550	29800	29800	29800	29800	2
458	20230713	131100	845055950	29800	29800	29800	29800	0
459	20230713	131000	845055950	29800	29800	29800	29800	0
460	20230713	130900	845055950	29800	29850	29850	29800	52
461	20230713	130800	843506100	29900	29900	29900	29900	1
462	20230713	130700	843476200	29850	29850	29850	29850	20
463	20230713	130600	842879200	29850	29850	29850	29850	0
464	20230713	130500	842879200	29850	29900	29900	29850	12
465	20230713	130400	842520450	29900	29850	29900	29850	2
466	20230713	130300	842460700	29850	29850	29850	29850	3
467	20230713	130200	842371150	29850	29850	29850	29850	7
468	20230713	130100	842162200	29850	29850	29850	29850	0
469	20230713	130000	842162200	29850	29850	29850	29850	0
470	20230713	125900	842162200	29850	29850	29850	29850	20
471	20230713	125800	841565200	29850	29850	29850	29850	3
472	20230713	125700	841475650	29900	29900	29900	29900	5
473	20230713	125600	841326150	29900	29900	29900	29900	0
474	20230713	125500	841326150	29900	29900	29900	29900	0
475	20230713	125400	841326150	29900	29900	29900	29900	0
476	20230713	125300	841326150	29900	29800	29900	29800	101
477	20230713	125200	838316150	29850	29850	29850	29850	0
478	20230713	125100	838316150	29850	29900	29900	29850	174
479	20230713	125000	833120750	29900	29900	29900	29900	16
480	20230713	124900	832642350	29900	29900	29900	29900	18
481	20230713	124800	832104150	29900	29850	29900	29850	8
482	20230713	124700	831865050	29800	29800	29800	29800	305
483	20230713	124600	822776050	29750	29750	29750	29750	1
484	20230713	124500	822746300	29800	29800	29800	29800	0
485	20230713	124400	822746300	29800	29800	29800	29800	1
486	20230713	124300	822716500	29750	29750	29750	29750	8
487	20230713	124200	822478500	29800	29800	29800	29800	67
488	20230713	124100	820481900	29800	29800	29800	29800	23
489	20230713	124000	819796500	29800	29800	29800	29800	3
490	20230713	123900	819707100	29800	29800	29800	29800	0
491	20230713	123800	819707100	29800	29800	29800	29800	10
492	20230713	123700	819409100	29800	29800	29800	29800	25
493	20230713	123600	818664100	29800	29800	29800	29800	0
494	20230713	123500	818664100	29800	29800	29800	29800	19
495	20230713	123400	818097900	29800	29800	29800	29800	0
496	20230713	123300	818097900	29800	29800	29800	29800	0
497	20230713	123200	818097900	29800	29800	29800	29800	1
498	20230713	123100	818068100	29800	29750	29800	29750	13
499	20230713	123000	817681000	29750	29750	29750	29750	0
500	20230713	122900	817681000	29750	29750	29750	29750	0
501	20230713	122800	817681000	29750	29750	29750	29750	2
502	20230713	122700	817621500	29700	29700	29700	29700	235
503	20230713	122600	810642000	29700	29700	29700	29700	2
504	20230713	122500	810582600	29650	29650	29650	29650	1
505	20230713	122400	810552950	29700	29700	29700	29700	0
506	20230713	122300	810552950	29700	29700	29700	29700	11
507	20230713	122200	810226250	29700	29600	29700	29600	16
508	20230713	122100	809752550	29650	29650	29650	29650	101
509	20230713	122000	806757900	29650	29650	29650	29650	100
510	20230713	121900	803792900	29650	29650	29650	29650	0
511	20230713	121800	803792900	29650	29600	29650	29600	16
512	20230713	121700	803319250	29650	29650	29650	29650	0
513	20230713	121600	803319250	29650	29650	29650	29650	0
514	20230713	121500	803319250	29650	29650	29650	29650	0
515	20230713	121400	803319250	29650	29650	29650	29650	0
516	20230713	121300	803319250	29650	29650	29650	29650	30
517	20230713	121200	802429750	29650	29650	29650	29650	0
518	20230713	121100	802429750	29650	29650	29650	29650	0
519	20230713	121000	802429750	29650	29650	29650	29650	0
520	20230713	120900	802429750	29650	29600	29650	29600	70
521	20230713	120800	800357000	29600	29550	29600	29550	2
522	20230713	120700	800297850	29500	29550	29550	29500	579
523	20230713	120600	783196900	29550	29600	29600	29550	164
524	20230713	120500	778348600	29600	29600	29600	29600	0
525	20230713	120400	778348600	29600	29600	29600	29600	99
526	20230713	120300	775418200	29600	29600	29600	29600	120
527	20230713	120200	771866200	29650	29650	29650	29650	16
528	20230713	120100	771391800	29650	29650	29650	29650	1
529	20230713	120000	771362150	29700	29700	29700	29700	110
530	20230713	115900	768095150	29700	29700	29700	29700	160
531	20230713	115800	763343150	29750	29750	29750	29750	114
532	20230713	115700	759951650	29800	29800	29800	29800	50
533	20230713	115600	758461650	29800	29850	29850	29800	612
534	20230713	115500	740223900	29900	29900	29900	29900	6
535	20230713	115400	740044500	29900	29900	29900	29850	24
536	20230713	115300	739328000	29950	29950	29950	29950	0
537	20230713	115200	739328000	29950	29950	29950	29950	0
538	20230713	115100	739328000	29950	29950	29950	29950	0
539	20230713	115000	739328000	29950	29950	29950	29950	3
540	20230713	114900	739238150	29950	29850	29950	29850	2
541	20230713	114800	739178350	29900	29900	29900	29900	0
542	20230713	114700	739178350	29900	29900	29900	29900	1
543	20230713	114600	739148450	29850	29850	29850	29850	30
544	20230713	114500	738252950	29850	29850	29850	29850	35
545	20230713	114400	737208200	29850	29850	29850	29850	0
546	20230713	114300	737208200	29850	29850	29850	29850	0
547	20230713	114200	737208200	29850	29850	29850	29850	718
548	20230713	114100	715775900	29900	29900	29900	29900	65
549	20230713	114000	713832400	29900	29900	29900	29900	9
550	20230713	113900	713563300	29900	29900	29950	29900	374
551	20230713	113800	702379250	29950	29950	29950	29950	1
552	20230713	113700	702349300	29900	29900	29900	29900	14
553	20230713	113600	701930700	29950	29950	29950	29950	38
554	20230713	113500	700792600	29950	29950	29950	29950	0
555	20230713	113400	700792600	29950	29950	29950	29950	0
556	20230713	113300	700792600	29950	29950	29950	29950	0
557	20230713	113200	700792600	29950	29950	29950	29950	1
558	20230713	113100	700762650	29900	29900	29950	29900	3
559	20230713	113000	700672900	29950	29950	29950	29950	0
560	20230713	112900	700672900	29950	29950	29950	29950	0
561	20230713	112800	700672900	29950	29950	29950	29950	0
562	20230713	112700	700672900	29950	29950	29950	29950	0
563	20230713	112600	700672900	29950	29950	29950	29950	0
564	20230713	112500	700672900	29950	29950	29950	29950	3
565	20230713	112400	700583050	30000	30000	30000	30000	107
566	20230713	112300	697373050	30000	30000	30000	30000	0
567	20230713	112200	697373050	30000	29950	30000	29950	59
568	20230713	112100	695605350	29950	29950	29950	29950	200
569	20230713	112000	689615350	30050	30050	30050	30050	0
570	20230713	111900	689615350	30050	30000	30050	30000	207
571	20230713	111800	683395100	30000	30000	30000	30000	166
572	20230713	111700	678415100	29950	29950	29950	29950	501
573	20230713	111600	663410150	29950	30000	30000	29950	148
574	20230713	111500	658970200	30050	30050	30050	30050	80
575	20230713	111400	656566200	30050	30050	30050	30050	10
576	20230713	111300	656265700	30050	30000	30050	30000	1193
577	20230713	111200	620474600	29950	29950	29950	29950	0
578	20230713	111100	620474600	29950	29950	30000	29950	241
579	20230713	111000	613245800	30000	29950	30000	29950	248
580	20230713	110900	605811300	29950	29900	29950	29900	588
581	20230713	110800	588220700	29900	29900	29900	29900	194
582	20230713	110700	582420100	29900	29950	29950	29900	4
583	20230713	110600	582300400	29900	29900	29900	29900	1
584	20230713	110500	582270500	29950	29950	29950	29950	34
585	20230713	110400	581252200	29950	29900	29950	29900	4
586	20230713	110300	581132550	29900	29950	29950	29900	2
587	20230713	110200	581072700	29950	29950	29950	29950	0
588	20230713	110100	581072700	29950	29950	29950	29950	10
589	20230713	110000	580773200	29900	29900	29900	29900	11
590	20230713	105900	580444300	29900	29950	29950	29900	13
591	20230713	105800	580055450	29950	29950	29950	29950	134
592	20230713	105700	576042150	29950	30000	30000	29950	70
593	20230713	105600	573944650	30000	29950	30000	29950	40
594	20230713	105500	572745050	29950	30000	30000	29950	9
595	20230713	105400	572475450	29950	29950	29950	29950	5
596	20230713	105300	572325700	30000	29950	30000	29950	2
597	20230713	105200	572265750	30000	30000	30000	30000	0
598	20230713	105100	572265750	30000	30000	30000	30000	6
599	20230713	105000	572085750	30000	30000	30000	30000	4
600	20230713	104900	571965750	30000	30000	30000	30000	0
601	20230713	104800	571965750	30000	29950	30000	29950	15
602	20230713	104700	571516450	29950	29950	29950	29950	25
603	20230713	104600	570767700	30000	30000	30000	30000	70
604	20230713	104500	568667700	30000	29950	30000	29950	19
605	20230713	104400	568098500	29950	30000	30000	29950	37
606	20230713	104300	566989250	30000	30000	30000	30000	15
607	20230713	104200	566539250	30000	30000	30000	30000	64
608	20230713	104100	564619250	30000	30000	30000	29950	251
609	20230713	104000	557089850	30000	30000	30000	30000	44
610	20230713	103900	555769850	30000	30000	30000	30000	53
611	20230713	103800	554179850	29950	29950	30000	29950	23
612	20230713	103700	553490950	29950	29850	30000	29850	2312
613	20230713	103600	484430200	29850	29850	29850	29850	42
614	20230713	103500	483176500	29850	29800	29850	29800	310
615	20230713	103400	473934350	29800	29800	29800	29800	0
616	20230713	103300	473934350	29800	29800	29800	29800	0
617	20230713	103200	473934350	29800	29750	29800	29750	73
618	20230713	103100	471762550	29800	29800	29800	29800	1
619	20230713	103000	471732750	29750	29750	29750	29750	67
620	20230713	102900	469739500	29850	29850	29850	29800	7
621	20230713	102800	469530600	29800	29800	29850	29800	119
622	20230713	102700	465983750	29800	29800	29800	29800	0
623	20230713	102600	465983750	29800	29800	29800	29800	1
624	20230713	102500	465953950	29850	29850	29850	29850	22
625	20230713	102400	465297250	29850	29850	29850	29850	1
626	20230713	102300	465267400	29800	29800	29800	29800	0
627	20230713	102200	465267400	29800	29800	29800	29800	0
628	20230713	102100	465267400	29800	29800	29800	29800	152
629	20230713	102000	460737800	29750	29750	29750	29750	1
630	20230713	101900	460708050	29750	29750	29750	29750	10
631	20230713	101800	460410550	29800	29800	29800	29800	10
632	20230713	101700	460112550	29800	29800	29800	29800	975
633	20230713	101600	431057550	29800	29700	29800	29700	1182
634	20230713	101500	395952050	29600	29600	29700	29600	59
635	20230713	101400	394202950	29600	29700	29700	29600	417
636	20230713	101300	381838950	29650	29650	29650	29650	153
637	20230713	101200	377302500	29700	29700	29700	29700	13
638	20230713	101100	376916400	29650	29650	29650	29650	57
639	20230713	101000	375226350	29700	29700	29700	29700	15
640	20230713	100900	374780850	29700	29700	29700	29700	20
641	20230713	100800	374186850	29700	29700	29700	29700	1
642	20230713	100700	374157150	29700	29700	29700	29700	0
643	20230713	100600	374157150	29700	29700	29700	29700	0
644	20230713	100500	374157150	29700	29700	29700	29700	11
645	20230713	100400	373830450	29700	29700	29700	29700	0
646	20230713	100300	373830450	29700	29700	29700	29700	0
647	20230713	100200	373830450	29700	29700	29700	29700	624
648	20230713	100100	355297650	29700	29700	29700	29700	100
649	20230713	100000	352327650	29800	29800	29800	29800	5
650	20230713	095900	352178650	29750	29750	29750	29750	18
651	20230713	095800	351643150	29850	29850	29850	29850	0
652	20230713	095700	351643150	29850	29850	29850	29850	0
653	20230713	095600	351643150	29850	29850	29850	29850	12
654	20230713	095500	351284950	29900	29850	29900	29800	106
655	20230713	095400	348120850	29800	29700	29800	29700	607
656	20230713	095300	330052950	29700	29700	29700	29700	1
657	20230713	095200	330023250	29650	29650	29650	29650	0
658	20230713	095100	330023250	29650	29650	29650	29650	0
659	20230713	095000	330023250	29650	29650	29650	29650	17
660	20230713	094900	329519200	29750	29700	29750	29700	23
661	20230713	094800	328835700	29700	29650	29700	29650	4
662	20230713	094700	328716950	29600	29600	29600	29600	50
663	20230713	094600	327236950	29600	29600	29600	29600	4
664	20230713	094500	327118550	29600	29700	29700	29600	110
665	20230713	094400	323859150	29750	29750	29750	29750	3
666	20230713	094300	323769900	29750	29750	29750	29750	24
667	20230713	094200	323055900	29750	29650	29750	29650	219
668	20230713	094100	316544250	29650	29650	29650	29650	0
669	20230713	094000	316544250	29650	29650	29650	29650	9
670	20230713	093900	316277400	29700	29700	29700	29700	37
671	20230713	093800	315178500	29750	29750	29750	29750	1
672	20230713	093700	315148750	29750	29750	29750	29750	37
673	20230713	093600	314048000	29700	29700	29700	29700	213
674	20230713	093500	307721900	29700	29600	29700	29600	31
675	20230713	093400	306804000	29650	29700	29700	29650	46
676	20230713	093300	305440050	29700	29700	29700	29700	59
677	20230713	093200	303687750	29700	29650	29700	29650	31
678	20230713	093100	302768400	29600	29650	29650	29600	91
679	20230713	093000	300072300	29650	29700	29700	29650	262
680	20230713	092900	292302750	29700	29750	29750	29700	10
681	20230713	092800	292005600	29650	29800	29800	29650	5
682	20230713	092700	291856750	29800	29700	29800	29700	56
683	20230713	092600	290190550	29700	29750	29750	29700	594
684	20230713	092500	272523750	29800	29800	29800	29800	76
685	20230713	092400	270258950	29700	29750	29750	29700	164
686	20230713	092300	265387650	29800	29900	29900	29800	63
687	20230713	092200	263507600	29900	30100	30100	29900	1058
688	20230713	092100	231772100	30100	30100	30100	29950	71
689	20230713	092000	229637700	30150	29600	30150	29600	5066
690	20230713	091900	78225850	29600	29600	29650	29600	187
691	20230713	091800	72690150	29600	29550	29600	29550	64
692	20230713	091700	70797700	29600	29600	29600	29600	54
693	20230713	091600	69199300	29600	29550	29600	29550	249
694	20230713	091500	61838900	29600	29600	29600	29600	22
695	20230713	091400	61187700	29600	29500	29600	29500	366
696	20230713	091300	50383450	29350	29350	29350	29350	96
697	20230713	091200	47565850	29500	29500	29550	29450	110
698	20230713	091100	44318500	29500	29450	29500	29450	436
699	20230713	091000	31460100	29450	29400	29450	29250	235
700	20230713	090900	24578000	29400	29200	29500	29200	176
701	20230713	090800	19414850	29150	29150	29150	29150	170
702	20230713	090700	14459350	29150	29150	29150	29150	0
703	20230713	090600	14459350	29150	29150	29150	29150	48
704	20230713	090500	13060150	29050	29100	29100	29000	96
705	20230713	090400	10273450	29150	29250	29400	29150	205
706	20230713	090300	4285050	29150	29150	29150	29150	5
707	20230713	090200	4139300	29150	29150	29150	29150	3
708	20230713	090100	4051850	29150	29150	29150	29150	70
709	20230713	090000	2011350	29150	29150	29150	29150	69