KissMeData/300080/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	204600	810287900	29700	29700	29700	29700	347
3	20230714	204500	810287900	29700	29700	29700	29700	0
4	20230714	204400	810287900	29700	29700	29700	29700	0
5	20230714	204300	810287900	29700	29700	29700	29700	0
6	20230714	204200	810287900	29700	29700	29700	29700	0
7	20230714	204100	810287900	29700	29700	29700	29700	0
8	20230714	204000	810287900	29700	29700	29700	29700	0
9	20230714	203900	810287900	29700	29700	29700	29700	0
10	20230714	203800	810287900	29700	29700	29700	29700	0
11	20230714	203700	810287900	29700	29700	29700	29700	0
12	20230714	203600	810287900	29700	29700	29700	29700	0
13	20230714	203500	810287900	29700	29700	29700	29700	0
14	20230714	203400	810287900	29700	29700	29700	29700	0
15	20230714	203300	810287900	29700	29700	29700	29700	0
16	20230714	203200	810287900	29700	29700	29700	29700	0
17	20230714	203100	810287900	29700	29700	29700	29700	0
18	20230714	203000	810287900	29700	29700	29700	29700	0
19	20230714	202900	810287900	29700	29700	29700	29700	0
20	20230714	202800	810287900	29700	29700	29700	29700	0
21	20230714	202700	810287900	29700	29700	29700	29700	0
22	20230714	202600	810287900	29700	29700	29700	29700	0
23	20230714	202500	810287900	29700	29700	29700	29700	0
24	20230714	202400	810287900	29700	29700	29700	29700	0
25	20230714	202300	810287900	29700	29700	29700	29700	0
26	20230714	202200	810287900	29700	29700	29700	29700	0
27	20230714	202100	810287900	29700	29700	29700	29700	0
28	20230714	202000	810287900	29700	29700	29700	29700	0
29	20230714	201900	810287900	29700	29700	29700	29700	0
30	20230714	201800	810287900	29700	29700	29700	29700	0
31	20230714	201700	810287900	29700	29700	29700	29700	0
32	20230714	201600	810287900	29700	29700	29700	29700	347
33	20230714	201500	810287900	29700	29700	29700	29700	0
34	20230714	201400	810287900	29700	29700	29700	29700	0
35	20230714	201300	810287900	29700	29700	29700	29700	0
36	20230714	201200	810287900	29700	29700	29700	29700	0
37	20230714	201100	810287900	29700	29700	29700	29700	0
38	20230714	201000	810287900	29700	29700	29700	29700	0
39	20230714	200900	810287900	29700	29700	29700	29700	0
40	20230714	200800	810287900	29700	29700	29700	29700	0
41	20230714	200700	810287900	29700	29700	29700	29700	0
42	20230714	200600	810287900	29700	29700	29700	29700	0
43	20230714	200500	810287900	29700	29700	29700	29700	0
44	20230714	200400	810287900	29700	29700	29700	29700	0
45	20230714	200300	810287900	29700	29700	29700	29700	0
46	20230714	200200	810287900	29700	29700	29700	29700	0
47	20230714	200100	810287900	29700	29700	29700	29700	0
48	20230714	200000	810287900	29700	29700	29700	29700	0
49	20230714	195900	810287900	29700	29700	29700	29700	0
50	20230714	195800	810287900	29700	29700	29700	29700	0
51	20230714	195700	810287900	29700	29700	29700	29700	0
52	20230714	195600	810287900	29700	29700	29700	29700	0
53	20230714	195500	810287900	29700	29700	29700	29700	0
54	20230714	195400	810287900	29700	29700	29700	29700	0
55	20230714	195300	810287900	29700	29700	29700	29700	0
56	20230714	195200	810287900	29700	29700	29700	29700	0
57	20230714	195100	810287900	29700	29700	29700	29700	0
58	20230714	195000	810287900	29700	29700	29700	29700	0
59	20230714	194900	810287900	29700	29700	29700	29700	0
60	20230714	194800	810287900	29700	29700	29700	29700	0
61	20230714	194700	810287900	29700	29700	29700	29700	0
62	20230714	194600	810287900	29700	29700	29700	29700	347
63	20230714	194500	810287900	29700	29700	29700	29700	0
64	20230714	194400	810287900	29700	29700	29700	29700	0
65	20230714	194300	810287900	29700	29700	29700	29700	0
66	20230714	194200	810287900	29700	29700	29700	29700	0
67	20230714	194100	810287900	29700	29700	29700	29700	0
68	20230714	194000	810287900	29700	29700	29700	29700	0
69	20230714	193900	810287900	29700	29700	29700	29700	0
70	20230714	193800	810287900	29700	29700	29700	29700	0
71	20230714	193700	810287900	29700	29700	29700	29700	0
72	20230714	193600	810287900	29700	29700	29700	29700	0
73	20230714	193500	810287900	29700	29700	29700	29700	0
74	20230714	193400	810287900	29700	29700	29700	29700	0
75	20230714	193300	810287900	29700	29700	29700	29700	0
76	20230714	193200	810287900	29700	29700	29700	29700	0
77	20230714	193100	810287900	29700	29700	29700	29700	0
78	20230714	193000	810287900	29700	29700	29700	29700	0
79	20230714	192900	810287900	29700	29700	29700	29700	0
80	20230714	192800	810287900	29700	29700	29700	29700	0
81	20230714	192700	810287900	29700	29700	29700	29700	0
82	20230714	192600	810287900	29700	29700	29700	29700	0
83	20230714	192500	810287900	29700	29700	29700	29700	0
84	20230714	192400	810287900	29700	29700	29700	29700	0
85	20230714	192300	810287900	29700	29700	29700	29700	0
86	20230714	192200	810287900	29700	29700	29700	29700	0
87	20230714	192100	810287900	29700	29700	29700	29700	0
88	20230714	192000	810287900	29700	29700	29700	29700	0
89	20230714	191900	810287900	29700	29700	29700	29700	0
90	20230714	191800	810287900	29700	29700	29700	29700	0
91	20230714	191700	810287900	29700	29700	29700	29700	0
92	20230714	191600	810287900	29700	29700	29700	29700	347
93	20230714	191500	810287900	29700	29700	29700	29700	0
94	20230714	191400	810287900	29700	29700	29700	29700	0
95	20230714	191300	810287900	29700	29700	29700	29700	0
96	20230714	191200	810287900	29700	29700	29700	29700	0
97	20230714	191100	810287900	29700	29700	29700	29700	0
98	20230714	191000	810287900	29700	29700	29700	29700	0
99	20230714	190900	810287900	29700	29700	29700	29700	0
100	20230714	190800	810287900	29700	29700	29700	29700	0
101	20230714	190700	810287900	29700	29700	29700	29700	0
102	20230714	190600	810287900	29700	29700	29700	29700	0
103	20230714	190500	810287900	29700	29700	29700	29700	0
104	20230714	190400	810287900	29700	29700	29700	29700	0
105	20230714	190300	810287900	29700	29700	29700	29700	0
106	20230714	190200	810287900	29700	29700	29700	29700	0
107	20230714	190100	810287900	29700	29700	29700	29700	0
108	20230714	190000	810287900	29700	29700	29700	29700	0
109	20230714	185900	810287900	29700	29700	29700	29700	0
110	20230714	185800	810287900	29700	29700	29700	29700	0
111	20230714	185700	810287900	29700	29700	29700	29700	0
112	20230714	185600	810287900	29700	29700	29700	29700	0
113	20230714	185500	810287900	29700	29700	29700	29700	0
114	20230714	185400	810287900	29700	29700	29700	29700	0
115	20230714	185300	810287900	29700	29700	29700	29700	0
116	20230714	185200	810287900	29700	29700	29700	29700	0
117	20230714	185100	810287900	29700	29700	29700	29700	0
118	20230714	185000	810287900	29700	29700	29700	29700	0
119	20230714	184900	810287900	29700	29700	29700	29700	0
120	20230714	184800	810287900	29700	29700	29700	29700	0
121	20230714	184700	810287900	29700	29700	29700	29700	0
122	20230714	184600	810287900	29700	29700	29700	29700	347
123	20230714	184500	810287900	29700	29700	29700	29700	0
124	20230714	184400	810287900	29700	29700	29700	29700	0
125	20230714	184300	810287900	29700	29700	29700	29700	0
126	20230714	184200	810287900	29700	29700	29700	29700	0
127	20230714	184100	810287900	29700	29700	29700	29700	0
128	20230714	184000	810287900	29700	29700	29700	29700	0
129	20230714	183900	810287900	29700	29700	29700	29700	0
130	20230714	183800	810287900	29700	29700	29700	29700	0
131	20230714	183700	810287900	29700	29700	29700	29700	0
132	20230714	183600	810287900	29700	29700	29700	29700	0
133	20230714	183500	810287900	29700	29700	29700	29700	0
134	20230714	183400	810287900	29700	29700	29700	29700	0
135	20230714	183300	810287900	29700	29700	29700	29700	0
136	20230714	183200	810287900	29700	29700	29700	29700	0
137	20230714	183100	810287900	29700	29700	29700	29700	0
138	20230714	183000	810287900	29700	29700	29700	29700	0
139	20230714	182900	810287900	29700	29700	29700	29700	0
140	20230714	182800	810287900	29700	29700	29700	29700	0
141	20230714	182700	810287900	29700	29700	29700	29700	0
142	20230714	182600	810287900	29700	29700	29700	29700	0
143	20230714	182500	810287900	29700	29700	29700	29700	0
144	20230714	182400	810287900	29700	29700	29700	29700	0
145	20230714	182300	810287900	29700	29700	29700	29700	0
146	20230714	182200	810287900	29700	29700	29700	29700	0
147	20230714	182100	810287900	29700	29700	29700	29700	0
148	20230714	182000	810287900	29700	29700	29700	29700	0
149	20230714	181900	810287900	29700	29700	29700	29700	0
150	20230714	181800	810287900	29700	29700	29700	29700	0
151	20230714	181700	810287900	29700	29700	29700	29700	0
152	20230714	181600	810287900	29700	29700	29700	29700	347
153	20230714	181500	810287900	29700	29700	29700	29700	0
154	20230714	181400	810287900	29700	29700	29700	29700	0
155	20230714	181300	810287900	29700	29700	29700	29700	0
156	20230714	181200	810287900	29700	29700	29700	29700	0
157	20230714	181100	810287900	29700	29700	29700	29700	0
158	20230714	181000	810287900	29700	29700	29700	29700	0
159	20230714	180900	810287900	29700	29700	29700	29700	0
160	20230714	180800	810287900	29700	29700	29700	29700	0
161	20230714	180700	810287900	29700	29700	29700	29700	0
162	20230714	180600	810287900	29700	29700	29700	29700	0
163	20230714	180500	810287900	29700	29700	29700	29700	0
164	20230714	180400	810287900	29700	29700	29700	29700	0
165	20230714	180300	810287900	29700	29700	29700	29700	0
166	20230714	180200	810287900	29700	29700	29700	29700	0
167	20230714	180100	810287900	29700	29700	29700	29700	0
168	20230714	180000	810287900	29700	29700	29700	29700	0
169	20230714	175900	810287900	29700	29700	29700	29700	0
170	20230714	175800	810287900	29700	29700	29700	29700	0
171	20230714	175700	810287900	29700	29700	29700	29700	0
172	20230714	175600	810287900	29700	29700	29700	29700	0
173	20230714	175500	810287900	29700	29700	29700	29700	0
174	20230714	175400	810287900	29700	29700	29700	29700	0
175	20230714	175300	810287900	29700	29700	29700	29700	0
176	20230714	175200	810287900	29700	29700	29700	29700	0
177	20230714	175100	810287900	29700	29700	29700	29700	0
178	20230714	175000	810287900	29700	29700	29700	29700	0
179	20230714	174900	810287900	29700	29700	29700	29700	0
180	20230714	174800	810287900	29700	29700	29700	29700	0
181	20230714	174700	810287900	29700	29700	29700	29700	0
182	20230714	174600	810287900	29700	29700	29700	29700	347
183	20230714	174500	810287900	29700	29700	29700	29700	0
184	20230714	174400	810287900	29700	29700	29700	29700	0
185	20230714	174300	810287900	29700	29700	29700	29700	0
186	20230714	174200	810287900	29700	29700	29700	29700	0
187	20230714	174100	810287900	29700	29700	29700	29700	0
188	20230714	174000	810287900	29700	29700	29700	29700	0
189	20230714	173900	810287900	29700	29700	29700	29700	0
190	20230714	173800	810287900	29700	29700	29700	29700	0
191	20230714	173700	810287900	29700	29700	29700	29700	0
192	20230714	173600	810287900	29700	29700	29700	29700	0
193	20230714	173500	810287900	29700	29700	29700	29700	0
194	20230714	173400	810287900	29700	29700	29700	29700	0
195	20230714	173300	810287900	29700	29700	29700	29700	0
196	20230714	173200	810287900	29700	29700	29700	29700	0
197	20230714	173100	810287900	29700	29700	29700	29700	0
198	20230714	173000	810287900	29700	29700	29700	29700	0
199	20230714	172900	810287900	29700	29700	29700	29700	0
200	20230714	172800	810287900	29700	29700	29700	29700	0
201	20230714	172700	810287900	29700	29700	29700	29700	0
202	20230714	172600	810287900	29700	29700	29700	29700	0
203	20230714	172500	810287900	29700	29700	29700	29700	0
204	20230714	172400	810287900	29700	29700	29700	29700	0
205	20230714	172300	810287900	29700	29700	29700	29700	0
206	20230714	172200	810287900	29700	29700	29700	29700	0
207	20230714	172100	810287900	29700	29700	29700	29700	0
208	20230714	172000	810287900	29700	29700	29700	29700	0
209	20230714	171900	810287900	29700	29700	29700	29700	0
210	20230714	171800	810287900	29700	29700	29700	29700	0
211	20230714	171700	810287900	29700	29700	29700	29700	0
212	20230714	171600	810287900	29700	29700	29700	29700	347
213	20230714	171500	810287900	29700	29700	29700	29700	0
214	20230714	171400	810287900	29700	29700	29700	29700	0
215	20230714	171300	810287900	29700	29700	29700	29700	0
216	20230714	171200	810287900	29700	29700	29700	29700	0
217	20230714	171100	810287900	29700	29700	29700	29700	0
218	20230714	171000	810287900	29700	29700	29700	29700	0
219	20230714	170900	810287900	29700	29700	29700	29700	0
220	20230714	170800	810287900	29700	29700	29700	29700	0
221	20230714	170700	810287900	29700	29700	29700	29700	0
222	20230714	170600	810287900	29700	29700	29700	29700	0
223	20230714	170500	810287900	29700	29700	29700	29700	0
224	20230714	170400	810287900	29700	29700	29700	29700	0
225	20230714	170300	810287900	29700	29700	29700	29700	0
226	20230714	170200	810287900	29700	29700	29700	29700	0
227	20230714	170100	810287900	29700	29700	29700	29700	0
228	20230714	170000	810287900	29700	29700	29700	29700	0
229	20230714	165900	810287900	29700	29700	29700	29700	0
230	20230714	165800	810287900	29700	29700	29700	29700	0
231	20230714	165700	810287900	29700	29700	29700	29700	0
232	20230714	165600	810287900	29700	29700	29700	29700	0
233	20230714	165500	810287900	29700	29700	29700	29700	0
234	20230714	165400	810287900	29700	29700	29700	29700	0
235	20230714	165300	810287900	29700	29700	29700	29700	0
236	20230714	165200	810287900	29700	29700	29700	29700	0
237	20230714	165100	810287900	29700	29700	29700	29700	0
238	20230714	165000	810287900	29700	29700	29700	29700	0
239	20230714	164900	810287900	29700	29700	29700	29700	0
240	20230714	164800	810287900	29700	29700	29700	29700	0
241	20230714	164700	810287900	29700	29700	29700	29700	0
242	20230714	164600	810287900	29700	29700	29700	29700	347
243	20230714	164500	810287900	29700	29700	29700	29700	0
244	20230714	164400	810287900	29700	29700	29700	29700	0
245	20230714	164300	810287900	29700	29700	29700	29700	0
246	20230714	164200	810287900	29700	29700	29700	29700	0
247	20230714	164100	810287900	29700	29700	29700	29700	0
248	20230714	164000	810287900	29700	29700	29700	29700	0
249	20230714	163900	810287900	29700	29700	29700	29700	0
250	20230714	163800	810287900	29700	29700	29700	29700	0
251	20230714	163700	810287900	29700	29700	29700	29700	0
252	20230714	163600	810287900	29700	29700	29700	29700	0
253	20230714	163500	810287900	29700	29700	29700	29700	0
254	20230714	163400	810287900	29700	29700	29700	29700	0
255	20230714	163300	810287900	29700	29700	29700	29700	0
256	20230714	163200	810287900	29700	29700	29700	29700	0
257	20230714	163100	810287900	29700	29700	29700	29700	0
258	20230714	163000	810287900	29700	29700	29700	29700	0
259	20230714	162900	810287900	29700	29700	29700	29700	0
260	20230714	162800	810287900	29700	29700	29700	29700	0
261	20230714	162700	810287900	29700	29700	29700	29700	0
262	20230714	162600	810287900	29700	29700	29700	29700	0
263	20230714	162500	810287900	29700	29700	29700	29700	0
264	20230714	162400	810287900	29700	29700	29700	29700	0
265	20230714	162300	810287900	29700	29700	29700	29700	0
266	20230714	162200	810287900	29700	29700	29700	29700	0
267	20230714	162100	810287900	29700	29700	29700	29700	0
268	20230714	162000	810287900	29700	29700	29700	29700	0
269	20230714	161900	810287900	29700	29700	29700	29700	0
270	20230714	161800	810287900	29700	29700	29700	29700	0
271	20230714	161700	810287900	29700	29700	29700	29700	0
272	20230714	161600	810287900	29700	29700	29700	29700	347
273	20230714	161500	810287900	29700	29700	29700	29700	0
274	20230714	161400	810287900	29700	29700	29700	29700	0
275	20230714	161300	810287900	29700	29700	29700	29700	0
276	20230714	161200	810287900	29700	29700	29700	29700	0
277	20230714	161100	810287900	29700	29700	29700	29700	0
278	20230714	161000	810287900	29700	29700	29700	29700	0
279	20230714	160900	810287900	29700	29700	29700	29700	0
280	20230714	160800	810287900	29700	29700	29700	29700	0
281	20230714	160700	810287900	29700	29700	29700	29700	0
282	20230714	160600	810287900	29700	29700	29700	29700	0
283	20230714	160500	810287900	29700	29700	29700	29700	0
284	20230714	160400	810287900	29700	29700	29700	29700	0
285	20230714	160300	810287900	29700	29700	29700	29700	0
286	20230714	160200	810287900	29700	29700	29700	29700	0
287	20230714	160100	810287900	29700	29700	29700	29700	0
288	20230714	160000	810287900	29700	29700	29700	29700	0
289	20230714	155900	810287900	29700	29700	29700	29700	0
290	20230714	155800	810287900	29700	29700	29700	29700	0
291	20230714	155700	810287900	29700	29700	29700	29700	0
292	20230714	155600	810287900	29700	29700	29700	29700	0
293	20230714	155500	810287900	29700	29700	29700	29700	0
294	20230714	155400	810287900	29700	29700	29700	29700	0
295	20230714	155300	810287900	29700	29700	29700	29700	0
296	20230714	155200	810287900	29700	29700	29700	29700	0
297	20230714	155100	810287900	29700	29700	29700	29700	0
298	20230714	155000	810287900	29700	29700	29700	29700	0
299	20230714	154900	810287900	29700	29700	29700	29700	0
300	20230714	154800	810287900	29700	29700	29700	29700	0
301	20230714	154700	810287900	29700	29700	29700	29700	0
302	20230714	154600	810287900	29700	29700	29700	29700	347
303	20230714	154500	810287900	29700	29700	29700	29700	0
304	20230714	154400	810287900	29700	29700	29700	29700	0
305	20230714	154300	810287900	29700	29700	29700	29700	0
306	20230714	154200	810287900	29700	29700	29700	29700	0
307	20230714	154100	810287900	29700	29700	29700	29700	0
308	20230714	154000	810287900	29700	29700	29700	29700	0
309	20230714	153900	810287900	29700	29700	29700	29700	0
310	20230714	153800	810287900	29700	29700	29700	29700	0
311	20230714	153700	810287900	29700	29700	29700	29700	0
312	20230714	153600	810287900	29700	29700	29700	29700	0
313	20230714	153500	810287900	29700	29700	29700	29700	0
314	20230714	153400	810287900	29700	29700	29700	29700	0
315	20230714	153300	810287900	29700	29700	29700	29700	0
316	20230714	153200	810287900	29700	29700	29700	29700	0
317	20230714	153100	810287900	29700	29700	29700	29700	0
318	20230714	153000	810287900	29700	29700	29700	29700	347
319	20230714	152900	799982000	29650	29650	29650	29650	0
320	20230714	152800	799982000	29650	29650	29650	29650	0
321	20230714	152700	799982000	29650	29650	29650	29650	0
322	20230714	152600	799982000	29650	29650	29650	29650	0
323	20230714	152500	799982000	29650	29650	29650	29650	0
324	20230714	152400	799982000	29650	29650	29650	29650	0
325	20230714	152300	799982000	29650	29650	29650	29650	0
326	20230714	152200	799982000	29650	29650	29650	29650	0
327	20230714	152100	799982000	29650	29650	29650	29650	0
328	20230714	152000	799982000	29650	29650	29650	29650	0
329	20230714	151900	799982000	29650	29700	29700	29650	970
330	20230714	151800	771188050	29800	29800	29800	29800	0
331	20230714	151700	771188050	29800	29800	29800	29800	16
332	20230714	151600	770711250	29800	29800	29850	29800	73
333	20230714	151500	768532400	29800	29750	29800	29750	167
334	20230714	151400	763557350	29800	29800	29800	29800	1
335	20230714	151300	763527550	29750	29600	29750	29600	1757
336	20230714	151200	711436900	29550	29550	29550	29550	37
337	20230714	151100	710343550	29600	29600	29600	29600	73
338	20230714	151000	708182750	29650	29600	29650	29600	137
339	20230714	150900	704127450	29650	29650	29650	29650	0
340	20230714	150800	704127450	29650	29600	29650	29600	27
341	20230714	150700	703328200	29650	29650	29650	29650	0
342	20230714	150600	703328200	29650	29650	29650	29650	0
343	20230714	150500	703328200	29650	29650	29650	29650	1
344	20230714	150400	703298550	29600	29600	29600	29600	118
345	20230714	150300	699805750	29600	29600	29600	29600	88
346	20230714	150200	697200950	29600	29600	29600	29600	44
347	20230714	150100	695898550	29600	29550	29600	29550	17
348	20230714	150000	695395500	29600	29600	29600	29600	0
349	20230714	145900	695395500	29600	29600	29600	29600	0
350	20230714	145800	695395500	29600	29600	29600	29600	4
351	20230714	145700	695277100	29650	29650	29650	29650	172
352	20230714	145600	690177300	29650	29650	29650	29650	0
353	20230714	145500	690177300	29650	29650	29650	29650	0
354	20230714	145400	690177300	29650	29650	29650	29650	0
355	20230714	145300	690177300	29650	29650	29650	29650	1
356	20230714	145200	690147650	29600	29600	29600	29600	9
357	20230714	145100	689881250	29650	29650	29650	29650	0
358	20230714	145000	689881250	29650	29650	29650	29650	1
359	20230714	144900	689851600	29600	29600	29600	29600	0
360	20230714	144800	689851600	29600	29600	29600	29600	60
361	20230714	144700	688075600	29600	29600	29600	29600	0
362	20230714	144600	688075600	29600	29600	29600	29600	1
363	20230714	144500	688046000	29550	29550	29550	29550	0
364	20230714	144400	688046000	29550	29550	29600	29550	124
365	20230714	144300	684381750	29550	29450	29550	29450	357
366	20230714	144200	673848000	29450	29450	29450	29450	0
367	20230714	144100	673848000	29450	29450	29450	29450	51
368	20230714	144000	672346050	29500	29500	29500	29500	19
369	20230714	143900	671785550	29500	29500	29500	29500	1
370	20230714	143800	671756050	29450	29500	29500	29450	86
371	20230714	143700	669222700	29500	29500	29500	29500	55
372	20230714	143600	667600200	29500	29450	29500	29450	16
373	20230714	143500	667128250	29500	29500	29500	29500	0
374	20230714	143400	667128250	29500	29500	29500	29500	36
375	20230714	143300	666066250	29500	29500	29500	29500	0
376	20230714	143200	666066250	29500	29500	29500	29500	0
377	20230714	143100	666066250	29500	29500	29500	29500	0
378	20230714	143000	666066250	29500	29500	29500	29500	0
379	20230714	142900	666066250	29500	29500	29500	29500	0
380	20230714	142800	666066250	29500	29450	29500	29450	2
381	20230714	142700	666007300	29450	29450	29450	29450	10
382	20230714	142600	665712800	29500	29500	29500	29500	0
383	20230714	142500	665712800	29500	29500	29500	29500	0
384	20230714	142400	665712800	29500	29450	29500	29450	134
385	20230714	142300	661766350	29500	29450	29500	29450	33
386	20230714	142200	660792900	29500	29500	29500	29500	1
387	20230714	142100	660763400	29500	29500	29500	29500	0
388	20230714	142000	660763400	29500	29500	29500	29500	6
389	20230714	141900	660586400	29500	29500	29500	29500	0
390	20230714	141800	660586400	29500	29500	29500	29500	0
391	20230714	141700	660586400	29500	29550	29550	29500	1512
392	20230714	141600	615942050	29600	29600	29600	29600	1
393	20230714	141500	615912450	29550	29550	29550	29550	100
394	20230714	141400	612957450	29550	29550	29550	29550	649
395	20230714	141300	593779500	29550	29550	29550	29550	1
396	20230714	141200	593749950	29550	29550	29550	29550	0
397	20230714	141100	593749950	29550	29550	29550	29550	0
398	20230714	141000	593749950	29550	29550	29550	29550	0
399	20230714	140900	593749950	29550	29550	29550	29550	0
400	20230714	140800	593749950	29550	29550	29550	29550	0
401	20230714	140700	593749950	29550	29550	29550	29550	0
402	20230714	140600	593749950	29550	29550	29550	29550	3
403	20230714	140500	593661300	29550	29550	29550	29550	2
404	20230714	140400	593602200	29550	29550	29550	29550	22
405	20230714	140300	592952100	29550	29600	29600	29550	2
406	20230714	140200	592892950	29550	29550	29550	29550	59
407	20230714	140100	591149500	29550	29550	29550	29550	62
408	20230714	140000	589317400	29600	29600	29600	29600	0
409	20230714	135900	589317400	29600	29600	29600	29600	0
410	20230714	135800	589317400	29600	29600	29600	29600	0
411	20230714	135700	589317400	29600	29600	29600	29600	2
412	20230714	135600	589258200	29550	29550	29550	29550	2
413	20230714	135500	589199100	29550	29550	29550	29550	0
414	20230714	135400	589199100	29550	29550	29550	29550	10
415	20230714	135300	588903600	29600	29600	29600	29600	0
416	20230714	135200	588903600	29600	29600	29600	29600	2
417	20230714	135100	588844400	29600	29600	29600	29600	0
418	20230714	135000	588844400	29600	29600	29600	29600	0
419	20230714	134900	588844400	29600	29600	29600	29600	1
420	20230714	134800	588814800	29550	29550	29550	29550	9
421	20230714	134700	588548850	29600	29600	29600	29600	0
422	20230714	134600	588548850	29600	29550	29600	29550	6
423	20230714	134500	588371500	29550	29550	29550	29550	132
424	20230714	134400	584470900	29600	29600	29600	29600	0
425	20230714	134300	584470900	29600	29600	29600	29600	0
426	20230714	134200	584470900	29600	29600	29600	29600	0
427	20230714	134100	584470900	29600	29600	29600	29600	39
428	20230714	134000	583316500	29600	29600	29600	29600	210
429	20230714	133900	577100500	29600	29600	29600	29600	0
430	20230714	133800	577100500	29600	29600	29600	29600	50
431	20230714	133700	575620500	29650	29650	29650	29650	1
432	20230714	133600	575590850	29600	29600	29600	29600	5
433	20230714	133500	575442850	29650	29650	29650	29650	1
434	20230714	133400	575413200	29600	29600	29600	29600	0
435	20230714	133300	575413200	29600	29600	29600	29600	0
436	20230714	133200	575413200	29600	29600	29600	29600	10
437	20230714	133100	575117200	29600	29600	29600	29600	0
438	20230714	133000	575117200	29600	29600	29600	29600	53
439	20230714	132900	573548400	29600	29600	29600	29600	3
440	20230714	132800	573459600	29600	29600	29600	29600	34
441	20230714	132700	572453200	29600	29600	29600	29600	33
442	20230714	132600	571476400	29550	29550	29550	29550	0
443	20230714	132500	571476400	29550	29550	29550	29550	0
444	20230714	132400	571476400	29550	29550	29550	29550	70
445	20230714	132300	569407900	29550	29550	29550	29550	0
446	20230714	132200	569407900	29550	29550	29550	29550	255
447	20230714	132100	561872650	29600	29600	29600	29600	0
448	20230714	132000	561872650	29600	29600	29600	29600	0
449	20230714	131900	561872650	29600	29600	29600	29600	63
450	20230714	131800	560007850	29700	29700	29700	29700	0
451	20230714	131700	560007850	29700	29700	29700	29700	0
452	20230714	131600	560007850	29700	29700	29700	29700	0
453	20230714	131500	560007850	29700	29700	29700	29700	0
454	20230714	131400	560007850	29700	29700	29700	29700	0
455	20230714	131300	560007850	29700	29700	29700	29700	0
456	20230714	131200	560007850	29700	29700	29700	29700	0
457	20230714	131100	560007850	29700	29700	29700	29700	0
458	20230714	131000	560007850	29700	29700	29700	29700	0
459	20230714	130900	560007850	29700	29650	29700	29650	151
460	20230714	130800	555530650	29600	29600	29600	29550	15
461	20230714	130700	555087100	29600	29600	29600	29600	0
462	20230714	130600	555087100	29600	29600	29600	29600	1
463	20230714	130500	555057500	29600	29550	29600	29550	12
464	20230714	130400	554702500	29550	29550	29550	29550	114
465	20230714	130300	551333800	29550	29550	29550	29550	11
466	20230714	130200	551008750	29550	29550	29550	29550	0
467	20230714	130100	551008750	29550	29550	29550	29550	0
468	20230714	130000	551008750	29550	29550	29550	29550	0
469	20230714	125900	551008750	29550	29550	29550	29550	0
470	20230714	125800	551008750	29550	29550	29600	29550	57
471	20230714	125700	549324350	29550	29550	29550	29550	0
472	20230714	125600	549324350	29550	29550	29550	29550	200
473	20230714	125500	543414350	29550	29550	29550	29550	0
474	20230714	125400	543414350	29550	29550	29550	29550	0
475	20230714	125300	543414350	29550	29650	29650	29550	223
476	20230714	125200	536823050	29650	29650	29650	29650	0
477	20230714	125100	536823050	29650	29650	29650	29650	0
478	20230714	125000	536823050	29650	29650	29650	29650	0
479	20230714	124900	536823050	29650	29650	29650	29650	0
480	20230714	124800	536823050	29650	29650	29650	29650	0
481	20230714	124700	536823050	29650	29650	29650	29650	0
482	20230714	124600	536823050	29650	29650	29650	29650	0
483	20230714	124500	536823050	29650	29650	29650	29650	0
484	20230714	124400	536823050	29650	29650	29650	29650	0
485	20230714	124300	536823050	29650	29650	29650	29650	3
486	20230714	124200	536734100	29650	29650	29650	29650	300
487	20230714	124100	527839100	29650	29650	29650	29650	0
488	20230714	124000	527839100	29650	29650	29650	29650	0
489	20230714	123900	527839100	29650	29650	29650	29650	0
490	20230714	123800	527839100	29650	29650	29650	29650	0
491	20230714	123700	527839100	29650	29650	29650	29650	67
492	20230714	123600	525852550	29650	29650	29650	29650	1
493	20230714	123500	525822900	29600	29450	29600	29450	1567
494	20230714	123400	479534950	29450	29400	29450	29400	29
495	20230714	123300	478680950	29450	29450	29450	29450	14
496	20230714	123200	478268650	29450	29450	29450	29450	21
497	20230714	123100	477650200	29450	29450	29450	29450	14
498	20230714	123000	477237900	29450	29450	29450	29450	21
499	20230714	122900	476619450	29450	29450	29450	29450	14
500	20230714	122800	476207150	29450	29400	29450	29400	304
501	20230714	122700	467263050	29400	29400	29400	29400	0
502	20230714	122600	467263050	29400	29400	29400	29400	0
503	20230714	122500	467263050	29400	29400	29400	29400	1
504	20230714	122400	467233650	29400	29400	29400	29400	0
505	20230714	122300	467233650	29400	29400	29400	29400	0
506	20230714	122200	467233650	29400	29400	29400	29400	0
507	20230714	122100	467233650	29400	29400	29400	29400	0
508	20230714	122000	467233650	29400	29400	29400	29400	2
509	20230714	121900	467174850	29400	29400	29400	29400	0
510	20230714	121800	467174850	29400	29400	29400	29400	1
511	20230714	121700	467145450	29400	29400	29400	29400	0
512	20230714	121600	467145450	29400	29400	29400	29400	0
513	20230714	121500	467145450	29400	29400	29400	29400	56
514	20230714	121400	465499050	29400	29400	29400	29400	13
515	20230714	121300	465116850	29400	29400	29400	29400	39
516	20230714	121200	463970250	29400	29400	29400	29400	13
517	20230714	121100	463588050	29400	29400	29400	29400	13
518	20230714	121000	463205850	29400	29350	29400	29350	186
519	20230714	120900	457738350	29350	29350	29350	29350	0
520	20230714	120800	457738350	29350	29350	29350	29350	0
521	20230714	120700	457738350	29350	29350	29350	29350	0
522	20230714	120600	457738350	29350	29350	29350	29350	0
523	20230714	120500	457738350	29350	29350	29350	29350	13
524	20230714	120400	457356800	29350	29350	29350	29350	0
525	20230714	120300	457356800	29350	29350	29350	29350	1
526	20230714	120200	457327450	29350	29350	29350	29350	0
527	20230714	120100	457327450	29350	29350	29350	29350	32
528	20230714	120000	456388250	29350	29350	29350	29350	23
529	20230714	115900	455713200	29300	29300	29300	29300	0
530	20230714	115800	455713200	29300	29300	29300	29300	106
531	20230714	115700	452607400	29300	29300	29300	29300	212
532	20230714	115600	446395800	29350	29350	29350	29350	1
533	20230714	115500	446366450	29300	29350	29350	29300	100
534	20230714	115400	443433950	29350	29300	29350	29300	3
535	20230714	115300	443346000	29350	29350	29350	29350	36
536	20230714	115200	442289400	29350	29300	29350	29300	22
537	20230714	115100	441644150	29350	29350	29350	29350	21
538	20230714	115000	441027800	29350	29350	29350	29350	40
539	20230714	114900	439853800	29350	29350	29350	29350	13
540	20230714	114800	439472250	29350	29350	29350	29350	17
541	20230714	114700	438973300	29350	29300	29350	29300	23
542	20230714	114600	438298350	29300	29300	29300	29300	34
543	20230714	114500	437302150	29250	29250	29250	29250	0
544	20230714	114400	437302150	29250	29250	29250	29250	20
545	20230714	114300	436717150	29250	29250	29250	29250	0
546	20230714	114200	436717150	29250	29300	29300	29250	164
547	20230714	114100	431919000	29300	29250	29300	29250	26
548	20230714	114000	431157300	29300	29300	29300	29300	13
549	20230714	113900	430776400	29250	29300	29300	29250	46
550	20230714	113800	429428650	29300	29300	29300	29300	0
551	20230714	113700	429428650	29300	29300	29300	29300	26
552	20230714	113600	428666850	29300	29300	29300	29300	36
553	20230714	113500	427612050	29250	29250	29250	29250	4
554	20230714	113400	427495050	29300	29300	29300	29300	26
555	20230714	113300	426733250	29300	29300	29300	29300	0
556	20230714	113200	426733250	29300	29300	29300	29300	25
557	20230714	113100	426000750	29300	29250	29300	29250	30
558	20230714	113000	425123200	29300	29300	29300	29300	42
559	20230714	112900	423892600	29300	29300	29300	29300	28
560	20230714	112800	423072200	29300	29300	29300	29300	32
561	20230714	112700	422134600	29250	29250	29250	29250	8
562	20230714	112600	421900600	29300	29300	29300	29300	31
563	20230714	112500	420992300	29250	29250	29250	29250	1
564	20230714	112400	420963050	29300	29250	29300	29250	41
565	20230714	112300	419762000	29250	29250	29250	29250	0
566	20230714	112200	419762000	29250	29250	29250	29250	75
567	20230714	112100	417568250	29300	29300	29300	29300	0
568	20230714	112000	417568250	29300	29300	29300	29250	126
569	20230714	111900	413876800	29300	29300	29300	29300	0
570	20230714	111800	413876800	29300	29300	29300	29300	138
571	20230714	111700	409833400	29300	29300	29300	29300	35
572	20230714	111600	408807900	29250	29250	29250	29250	0
573	20230714	111500	408807900	29250	29250	29250	29250	4
574	20230714	111400	408690900	29250	29250	29300	29250	135
575	20230714	111300	404740650	29300	29400	29400	29300	225
576	20230714	111200	398140300	29350	29350	29350	29350	0
577	20230714	111100	398140300	29350	29350	29350	29350	20
578	20230714	111000	397553300	29400	29400	29400	29350	84
579	20230714	110900	395084550	29450	29450	29450	29450	0
580	20230714	110800	395084550	29450	29450	29450	29450	35
581	20230714	110700	394053800	29500	29500	29500	29500	15
582	20230714	110600	393611300	29450	29450	29450	29450	35
583	20230714	110500	392580550	29550	29550	29550	29550	104
584	20230714	110400	389507350	29600	29600	29600	29600	0
585	20230714	110300	389507350	29600	29600	29600	29600	0
586	20230714	110200	389507350	29600	29550	29600	29550	106
587	20230714	110100	386372000	29550	29550	29550	29550	20
588	20230714	110000	385781000	29550	29500	29550	29500	12
589	20230714	105900	385426600	29450	29450	29450	29450	0
590	20230714	105800	385426600	29450	29550	29550	29450	119
591	20230714	105700	381913150	29500	29500	29500	29500	0
592	20230714	105600	381913150	29500	29450	29500	29450	323
593	20230714	105500	372397800	29450	29450	29450	29450	21
594	20230714	105400	371779350	29450	29400	29450	29400	113
595	20230714	105300	368456300	29400	29350	29400	29350	14
596	20230714	105200	368044750	29400	29400	29400	29400	26
597	20230714	105100	367280350	29400	29400	29400	29400	11
598	20230714	105000	366956950	29400	29400	29400	29400	39
599	20230714	104900	365810350	29350	29350	29350	29350	203
600	20230714	104800	359852300	29350	29350	29350	29350	0
601	20230714	104700	359852300	29350	29350	29350	29350	5
602	20230714	104600	359705550	29300	29350	29350	29300	40
603	20230714	104500	358531600	29400	29400	29400	29400	0
604	20230714	104400	358531600	29400	29450	29450	29400	46
605	20230714	104300	357178650	29450	29450	29450	29450	20
606	20230714	104200	356589650	29450	29450	29450	29450	33
607	20230714	104100	355617800	29450	29450	29450	29450	11
608	20230714	104000	355293850	29450	29350	29450	29350	36
609	20230714	103900	354235500	29350	29350	29350	29350	1
610	20230714	103800	354206150	29350	29350	29350	29350	1
611	20230714	103700	354176800	29300	29300	29300	29250	345
612	20230714	103600	344081250	29350	29350	29350	29350	1
613	20230714	103500	344051900	29300	29400	29400	29300	149
614	20230714	103400	339677650	29450	29450	29450	29450	13
615	20230714	103300	339294800	29400	29400	29400	29400	7
616	20230714	103200	339089000	29400	29500	29500	29400	341
617	20230714	103100	329054950	29500	29500	29500	29500	0
618	20230714	103000	329054950	29500	29550	29550	29500	133
619	20230714	102900	325126800	29550	29550	29550	29550	1
620	20230714	102800	325097250	29600	29600	29600	29600	0
621	20230714	102700	325097250	29600	29600	29600	29600	0
622	20230714	102600	325097250	29600	29600	29600	29600	20
623	20230714	102500	324505250	29550	29550	29550	29550	42
624	20230714	102400	323264150	29550	29550	29550	29550	1
625	20230714	102300	323234600	29550	29550	29550	29550	10
626	20230714	102200	322939100	29500	29550	29550	29500	105
627	20230714	102100	319836700	29550	29550	29550	29550	0
628	20230714	102000	319836700	29550	29550	29550	29550	62
629	20230714	101900	318004600	29550	29550	29550	29500	391
630	20230714	101800	306453600	29550	29550	29550	29550	0
631	20230714	101700	306453600	29550	29550	29550	29550	1
632	20230714	101600	306424050	29750	29750	29750	29750	0
633	20230714	101500	306424050	29750	29750	29750	29750	0
634	20230714	101400	306424050	29750	29600	29750	29600	47
635	20230714	101300	305030350	29600	29600	29600	29600	105
636	20230714	101200	301922350	29700	29800	29800	29700	584
637	20230714	101100	284552750	29850	29800	29850	29800	35
638	20230714	101000	283508550	29900	29850	29900	29850	9
639	20230714	100900	283239850	29850	29900	29900	29850	9
640	20230714	100800	282971000	29900	29850	29900	29850	121
641	20230714	100700	279355200	29850	29850	29850	29850	13
642	20230714	100600	278967150	29850	29700	29850	29700	41
643	20230714	100500	277746150	29700	29650	29700	29650	159
644	20230714	100400	273026550	29650	29700	29700	29650	37
645	20230714	100300	271928000	29700	29700	29700	29700	0
646	20230714	100200	271928000	29700	29700	29700	29700	80
647	20230714	100100	269552000	29750	29700	29800	29700	63
648	20230714	100000	267680000	29700	29700	29700	29700	1
649	20230714	095900	267650300	29600	29750	29750	29600	252
650	20230714	095800	260154950	29750	29350	29900	29350	981
651	20230714	095700	231113300	29350	29350	29350	29350	5
652	20230714	095600	230966550	29350	29350	29350	29350	0
653	20230714	095500	230966550	29350	29350	29350	29350	0
654	20230714	095400	230966550	29350	29350	29350	29350	1
655	20230714	095300	230937200	29350	29350	29350	29350	95
656	20230714	095200	228148950	29150	29150	29150	29150	0
657	20230714	095100	228148950	29150	29150	29150	29150	1
658	20230714	095000	228119800	29150	29150	29150	29150	0
659	20230714	094900	228119800	29150	29150	29150	29150	5
660	20230714	094800	227974050	29200	29300	29400	29200	148
661	20230714	094700	223640350	29300	29300	29300	29300	0
662	20230714	094600	223640350	29300	29200	29300	29200	3
663	20230714	094500	223552600	29300	29300	29300	29300	0
664	20230714	094400	223552600	29300	29100	29300	29100	285
665	20230714	094300	215245350	29100	29150	29150	29100	180
666	20230714	094200	210004850	29150	29150	29150	29150	64
667	20230714	094100	208139250	29300	29300	29300	29300	0
668	20230714	094000	208139250	29300	29300	29300	29300	0
669	20230714	093900	208139250	29300	29300	29300	29300	1
670	20230714	093800	208109950	29250	29400	29500	29250	159
671	20230714	093700	203458250	29400	29500	29500	29400	21
672	20230714	093600	202840750	29500	29200	29500	29200	39
673	20230714	093500	201693150	29100	29100	29100	29100	12
674	20230714	093400	201343950	29050	29250	29250	29050	2415
675	20230714	093300	130786550	29250	29250	29300	29250	316
676	20230714	093200	121543500	29250	29250	29250	29250	1
677	20230714	093100	121514250	29250	29250	29250	29250	0
678	20230714	093000	121514250	29250	29250	29250	29250	276
679	20230714	092900	113441250	29250	29250	29250	29250	12
680	20230714	092800	113090250	29250	29250	29250	29250	20
681	20230714	092700	112505250	29250	29250	29250	29250	39
682	20230714	092600	111364500	29250	29250	29250	29250	272
683	20230714	092500	103408500	29250	29250	29250	29250	10
684	20230714	092400	103116000	29250	29250	29250	29200	177
685	20230714	092300	97945750	29300	29450	29450	29300	665
686	20230714	092200	78448450	29500	29500	29500	29500	1
687	20230714	092100	78418950	29500	29500	29500	29500	0
688	20230714	092000	78418950	29500	29500	29500	29500	10
689	20230714	091900	78123950	29500	29500	29500	29500	0
690	20230714	091800	78123950	29500	29500	29500	29500	17
691	20230714	091700	77622450	29500	29300	29500	29300	187
692	20230714	091600	72116250	29250	29250	29250	29250	221
693	20230714	091500	65652000	29350	29400	29400	29350	11
694	20230714	091400	65329100	29400	29500	29500	29400	246
695	20230714	091300	58083600	29550	29550	29550	29550	0
696	20230714	091200	58083600	29550	29500	29550	29500	23
697	20230714	091100	57404950	29550	29600	29600	29550	211
698	20230714	091000	51164850	29650	29650	29650	29650	0
699	20230714	090900	51164850	29650	29650	29650	29650	10
700	20230714	090800	50868350	29650	29350	30000	29350	517
701	20230714	090700	35619200	29400	29350	29450	29350	408
702	20230714	090600	23616900	29300	29250	29300	29250	54
703	20230714	090500	22037350	29250	29300	29300	29250	244
704	20230714	090400	14896300	29300	29450	29450	29300	234
705	20230714	090300	8016300	29450	29450	29450	29450	1
706	20230714	090200	7986850	29450	29500	29500	29450	64
707	20230714	090100	6099850	29550	29650	29700	29550	198
708	20230714	090000	237600	29700	29700	29700	29700	8