KissMeData/314930/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203900	446226550	40450	40450	40450	40450	234
3	20230707	203800	446226550	40450	40450	40450	40450	0
4	20230707	203700	446226550	40450	40450	40450	40450	0
5	20230707	203600	446226550	40450	40450	40450	40450	0
6	20230707	203500	446226550	40450	40450	40450	40450	0
7	20230707	203400	446226550	40450	40450	40450	40450	0
8	20230707	203300	446226550	40450	40450	40450	40450	0
9	20230707	203200	446226550	40450	40450	40450	40450	0
10	20230707	203100	446226550	40450	40450	40450	40450	0
11	20230707	203000	446226550	40450	40450	40450	40450	0
12	20230707	202900	446226550	40450	40450	40450	40450	0
13	20230707	202800	446226550	40450	40450	40450	40450	0
14	20230707	202700	446226550	40450	40450	40450	40450	0
15	20230707	202600	446226550	40450	40450	40450	40450	0
16	20230707	202500	446226550	40450	40450	40450	40450	0
17	20230707	202400	446226550	40450	40450	40450	40450	0
18	20230707	202300	446226550	40450	40450	40450	40450	0
19	20230707	202200	446226550	40450	40450	40450	40450	0
20	20230707	202100	446226550	40450	40450	40450	40450	0
21	20230707	202000	446226550	40450	40450	40450	40450	0
22	20230707	201900	446226550	40450	40450	40450	40450	0
23	20230707	201800	446226550	40450	40450	40450	40450	0
24	20230707	201700	446226550	40450	40450	40450	40450	0
25	20230707	201600	446226550	40450	40450	40450	40450	0
26	20230707	201500	446226550	40450	40450	40450	40450	0
27	20230707	201400	446226550	40450	40450	40450	40450	0
28	20230707	201300	446226550	40450	40450	40450	40450	0
29	20230707	201200	446226550	40450	40450	40450	40450	0
30	20230707	201100	446226550	40450	40450	40450	40450	0
31	20230707	201000	446226550	40450	40450	40450	40450	0
32	20230707	200900	446226550	40450	40450	40450	40450	234
33	20230707	200800	446226550	40450	40450	40450	40450	0
34	20230707	200700	446226550	40450	40450	40450	40450	0
35	20230707	200600	446226550	40450	40450	40450	40450	0
36	20230707	200500	446226550	40450	40450	40450	40450	0
37	20230707	200400	446226550	40450	40450	40450	40450	0
38	20230707	200300	446226550	40450	40450	40450	40450	0
39	20230707	200200	446226550	40450	40450	40450	40450	0
40	20230707	200100	446226550	40450	40450	40450	40450	0
41	20230707	200000	446226550	40450	40450	40450	40450	0
42	20230707	195900	446226550	40450	40450	40450	40450	0
43	20230707	195800	446226550	40450	40450	40450	40450	0
44	20230707	195700	446226550	40450	40450	40450	40450	0
45	20230707	195600	446226550	40450	40450	40450	40450	0
46	20230707	195500	446226550	40450	40450	40450	40450	0
47	20230707	195400	446226550	40450	40450	40450	40450	0
48	20230707	195300	446226550	40450	40450	40450	40450	0
49	20230707	195200	446226550	40450	40450	40450	40450	0
50	20230707	195100	446226550	40450	40450	40450	40450	0
51	20230707	195000	446226550	40450	40450	40450	40450	0
52	20230707	194900	446226550	40450	40450	40450	40450	0
53	20230707	194800	446226550	40450	40450	40450	40450	0
54	20230707	194700	446226550	40450	40450	40450	40450	0
55	20230707	194600	446226550	40450	40450	40450	40450	0
56	20230707	194500	446226550	40450	40450	40450	40450	0
57	20230707	194400	446226550	40450	40450	40450	40450	0
58	20230707	194300	446226550	40450	40450	40450	40450	0
59	20230707	194200	446226550	40450	40450	40450	40450	0
60	20230707	194100	446226550	40450	40450	40450	40450	0
61	20230707	194000	446226550	40450	40450	40450	40450	0
62	20230707	193900	446226550	40450	40450	40450	40450	234
63	20230707	193800	446226550	40450	40450	40450	40450	0
64	20230707	193700	446226550	40450	40450	40450	40450	0
65	20230707	193600	446226550	40450	40450	40450	40450	0
66	20230707	193500	446226550	40450	40450	40450	40450	0
67	20230707	193400	446226550	40450	40450	40450	40450	0
68	20230707	193300	446226550	40450	40450	40450	40450	0
69	20230707	193200	446226550	40450	40450	40450	40450	0
70	20230707	193100	446226550	40450	40450	40450	40450	0
71	20230707	193000	446226550	40450	40450	40450	40450	0
72	20230707	192900	446226550	40450	40450	40450	40450	0
73	20230707	192800	446226550	40450	40450	40450	40450	0
74	20230707	192700	446226550	40450	40450	40450	40450	0
75	20230707	192600	446226550	40450	40450	40450	40450	0
76	20230707	192500	446226550	40450	40450	40450	40450	0
77	20230707	192400	446226550	40450	40450	40450	40450	0
78	20230707	192300	446226550	40450	40450	40450	40450	0
79	20230707	192200	446226550	40450	40450	40450	40450	0
80	20230707	192100	446226550	40450	40450	40450	40450	0
81	20230707	192000	446226550	40450	40450	40450	40450	0
82	20230707	191900	446226550	40450	40450	40450	40450	0
83	20230707	191800	446226550	40450	40450	40450	40450	0
84	20230707	191700	446226550	40450	40450	40450	40450	0
85	20230707	191600	446226550	40450	40450	40450	40450	0
86	20230707	191500	446226550	40450	40450	40450	40450	0
87	20230707	191400	446226550	40450	40450	40450	40450	0
88	20230707	191300	446226550	40450	40450	40450	40450	0
89	20230707	191200	446226550	40450	40450	40450	40450	0
90	20230707	191100	446226550	40450	40450	40450	40450	0
91	20230707	191000	446226550	40450	40450	40450	40450	0
92	20230707	190900	446226550	40450	40450	40450	40450	234
93	20230707	190800	446226550	40450	40450	40450	40450	0
94	20230707	190700	446226550	40450	40450	40450	40450	0
95	20230707	190600	446226550	40450	40450	40450	40450	0
96	20230707	190500	446226550	40450	40450	40450	40450	0
97	20230707	190400	446226550	40450	40450	40450	40450	0
98	20230707	190300	446226550	40450	40450	40450	40450	0
99	20230707	190200	446226550	40450	40450	40450	40450	0
100	20230707	190100	446226550	40450	40450	40450	40450	0
101	20230707	190000	446226550	40450	40450	40450	40450	0
102	20230707	185900	446226550	40450	40450	40450	40450	0
103	20230707	185800	446226550	40450	40450	40450	40450	0
104	20230707	185700	446226550	40450	40450	40450	40450	0
105	20230707	185600	446226550	40450	40450	40450	40450	0
106	20230707	185500	446226550	40450	40450	40450	40450	0
107	20230707	185400	446226550	40450	40450	40450	40450	0
108	20230707	185300	446226550	40450	40450	40450	40450	0
109	20230707	185200	446226550	40450	40450	40450	40450	0
110	20230707	185100	446226550	40450	40450	40450	40450	0
111	20230707	185000	446226550	40450	40450	40450	40450	0
112	20230707	184900	446226550	40450	40450	40450	40450	0
113	20230707	184800	446226550	40450	40450	40450	40450	0
114	20230707	184700	446226550	40450	40450	40450	40450	0
115	20230707	184600	446226550	40450	40450	40450	40450	0
116	20230707	184500	446226550	40450	40450	40450	40450	0
117	20230707	184400	446226550	40450	40450	40450	40450	0
118	20230707	184300	446226550	40450	40450	40450	40450	0
119	20230707	184200	446226550	40450	40450	40450	40450	0
120	20230707	184100	446226550	40450	40450	40450	40450	0
121	20230707	184000	446226550	40450	40450	40450	40450	0
122	20230707	183900	446226550	40450	40450	40450	40450	234
123	20230707	183800	446226550	40450	40450	40450	40450	0
124	20230707	183700	446226550	40450	40450	40450	40450	0
125	20230707	183600	446226550	40450	40450	40450	40450	0
126	20230707	183500	446226550	40450	40450	40450	40450	0
127	20230707	183400	446226550	40450	40450	40450	40450	0
128	20230707	183300	446226550	40450	40450	40450	40450	0
129	20230707	183200	446226550	40450	40450	40450	40450	0
130	20230707	183100	446226550	40450	40450	40450	40450	0
131	20230707	183000	446226550	40450	40450	40450	40450	0
132	20230707	182900	446226550	40450	40450	40450	40450	0
133	20230707	182800	446226550	40450	40450	40450	40450	0
134	20230707	182700	446226550	40450	40450	40450	40450	0
135	20230707	182600	446226550	40450	40450	40450	40450	0
136	20230707	182500	446226550	40450	40450	40450	40450	0
137	20230707	182400	446226550	40450	40450	40450	40450	0
138	20230707	182300	446226550	40450	40450	40450	40450	0
139	20230707	182200	446226550	40450	40450	40450	40450	0
140	20230707	182100	446226550	40450	40450	40450	40450	0
141	20230707	182000	446226550	40450	40450	40450	40450	0
142	20230707	181900	446226550	40450	40450	40450	40450	0
143	20230707	181800	446226550	40450	40450	40450	40450	0
144	20230707	181700	446226550	40450	40450	40450	40450	0
145	20230707	181600	446226550	40450	40450	40450	40450	0
146	20230707	181500	446226550	40450	40450	40450	40450	0
147	20230707	181400	446226550	40450	40450	40450	40450	0
148	20230707	181300	446226550	40450	40450	40450	40450	0
149	20230707	181200	446226550	40450	40450	40450	40450	0
150	20230707	181100	446226550	40450	40450	40450	40450	0
151	20230707	181000	446226550	40450	40450	40450	40450	0
152	20230707	180900	446226550	40450	40450	40450	40450	234
153	20230707	180800	446226550	40450	40450	40450	40450	0
154	20230707	180700	446226550	40450	40450	40450	40450	0
155	20230707	180600	446226550	40450	40450	40450	40450	0
156	20230707	180500	446226550	40450	40450	40450	40450	0
157	20230707	180400	446226550	40450	40450	40450	40450	0
158	20230707	180300	446226550	40450	40450	40450	40450	0
159	20230707	180200	446226550	40450	40450	40450	40450	0
160	20230707	180100	446226550	40450	40450	40450	40450	0
161	20230707	180000	446226550	40450	40450	40450	40450	0
162	20230707	175900	446226550	40450	40450	40450	40450	0
163	20230707	175800	446226550	40450	40450	40450	40450	0
164	20230707	175700	446226550	40450	40450	40450	40450	0
165	20230707	175600	446226550	40450	40450	40450	40450	0
166	20230707	175500	446226550	40450	40450	40450	40450	0
167	20230707	175400	446226550	40450	40450	40450	40450	0
168	20230707	175300	446226550	40450	40450	40450	40450	0
169	20230707	175200	446226550	40450	40450	40450	40450	0
170	20230707	175100	446226550	40450	40450	40450	40450	0
171	20230707	175000	446226550	40450	40450	40450	40450	0
172	20230707	174900	446226550	40450	40450	40450	40450	0
173	20230707	174800	446226550	40450	40450	40450	40450	0
174	20230707	174700	446226550	40450	40450	40450	40450	0
175	20230707	174600	446226550	40450	40450	40450	40450	0
176	20230707	174500	446226550	40450	40450	40450	40450	0
177	20230707	174400	446226550	40450	40450	40450	40450	0
178	20230707	174300	446226550	40450	40450	40450	40450	0
179	20230707	174200	446226550	40450	40450	40450	40450	0
180	20230707	174100	446226550	40450	40450	40450	40450	0
181	20230707	174000	446226550	40450	40450	40450	40450	0
182	20230707	173900	446226550	40450	40450	40450	40450	234
183	20230707	173800	446226550	40450	40450	40450	40450	0
184	20230707	173700	446226550	40450	40450	40450	40450	0
185	20230707	173600	446226550	40450	40450	40450	40450	0
186	20230707	173500	446226550	40450	40450	40450	40450	0
187	20230707	173400	446226550	40450	40450	40450	40450	0
188	20230707	173300	446226550	40450	40450	40450	40450	0
189	20230707	173200	446226550	40450	40450	40450	40450	0
190	20230707	173100	446226550	40450	40450	40450	40450	0
191	20230707	173000	446226550	40450	40450	40450	40450	0
192	20230707	172900	446226550	40450	40450	40450	40450	0
193	20230707	172800	446226550	40450	40450	40450	40450	0
194	20230707	172700	446226550	40450	40450	40450	40450	0
195	20230707	172600	446226550	40450	40450	40450	40450	0
196	20230707	172500	446226550	40450	40450	40450	40450	0
197	20230707	172400	446226550	40450	40450	40450	40450	0
198	20230707	172300	446226550	40450	40450	40450	40450	0
199	20230707	172200	446226550	40450	40450	40450	40450	0
200	20230707	172100	446226550	40450	40450	40450	40450	0
201	20230707	172000	446226550	40450	40450	40450	40450	0
202	20230707	171900	446226550	40450	40450	40450	40450	0
203	20230707	171800	446226550	40450	40450	40450	40450	0
204	20230707	171700	446226550	40450	40450	40450	40450	0
205	20230707	171600	446226550	40450	40450	40450	40450	0
206	20230707	171500	446226550	40450	40450	40450	40450	0
207	20230707	171400	446226550	40450	40450	40450	40450	0
208	20230707	171300	446226550	40450	40450	40450	40450	0
209	20230707	171200	446226550	40450	40450	40450	40450	0
210	20230707	171100	446226550	40450	40450	40450	40450	0
211	20230707	171000	446226550	40450	40450	40450	40450	0
212	20230707	170900	446226550	40450	40450	40450	40450	234
213	20230707	170800	446226550	40450	40450	40450	40450	0
214	20230707	170700	446226550	40450	40450	40450	40450	0
215	20230707	170600	446226550	40450	40450	40450	40450	0
216	20230707	170500	446226550	40450	40450	40450	40450	0
217	20230707	170400	446226550	40450	40450	40450	40450	0
218	20230707	170300	446226550	40450	40450	40450	40450	0
219	20230707	170200	446226550	40450	40450	40450	40450	0
220	20230707	170100	446226550	40450	40450	40450	40450	0
221	20230707	170000	446226550	40450	40450	40450	40450	0
222	20230707	165900	446226550	40450	40450	40450	40450	0
223	20230707	165800	446226550	40450	40450	40450	40450	0
224	20230707	165700	446226550	40450	40450	40450	40450	0
225	20230707	165600	446226550	40450	40450	40450	40450	0
226	20230707	165500	446226550	40450	40450	40450	40450	0
227	20230707	165400	446226550	40450	40450	40450	40450	0
228	20230707	165300	446226550	40450	40450	40450	40450	0
229	20230707	165200	446226550	40450	40450	40450	40450	0
230	20230707	165100	446226550	40450	40450	40450	40450	0
231	20230707	165000	446226550	40450	40450	40450	40450	0
232	20230707	164900	446226550	40450	40450	40450	40450	0
233	20230707	164800	446226550	40450	40450	40450	40450	0
234	20230707	164700	446226550	40450	40450	40450	40450	0
235	20230707	164600	446226550	40450	40450	40450	40450	0
236	20230707	164500	446226550	40450	40450	40450	40450	0
237	20230707	164400	446226550	40450	40450	40450	40450	0
238	20230707	164300	446226550	40450	40450	40450	40450	0
239	20230707	164200	446226550	40450	40450	40450	40450	0
240	20230707	164100	446226550	40450	40450	40450	40450	0
241	20230707	164000	446226550	40450	40450	40450	40450	0
242	20230707	163900	446226550	40450	40450	40450	40450	234
243	20230707	163800	446226550	40450	40450	40450	40450	0
244	20230707	163700	446226550	40450	40450	40450	40450	0
245	20230707	163600	446226550	40450	40450	40450	40450	0
246	20230707	163500	446226550	40450	40450	40450	40450	0
247	20230707	163400	446226550	40450	40450	40450	40450	0
248	20230707	163300	446226550	40450	40450	40450	40450	0
249	20230707	163200	446226550	40450	40450	40450	40450	0
250	20230707	163100	446226550	40450	40450	40450	40450	0
251	20230707	163000	446226550	40450	40450	40450	40450	0
252	20230707	162900	446226550	40450	40450	40450	40450	0
253	20230707	162800	446226550	40450	40450	40450	40450	0
254	20230707	162700	446226550	40450	40450	40450	40450	0
255	20230707	162600	446226550	40450	40450	40450	40450	0
256	20230707	162500	446226550	40450	40450	40450	40450	0
257	20230707	162400	446226550	40450	40450	40450	40450	0
258	20230707	162300	446226550	40450	40450	40450	40450	0
259	20230707	162200	446226550	40450	40450	40450	40450	0
260	20230707	162100	446226550	40450	40450	40450	40450	0
261	20230707	162000	446226550	40450	40450	40450	40450	0
262	20230707	161900	446226550	40450	40450	40450	40450	0
263	20230707	161800	446226550	40450	40450	40450	40450	0
264	20230707	161700	446226550	40450	40450	40450	40450	0
265	20230707	161600	446226550	40450	40450	40450	40450	0
266	20230707	161500	446226550	40450	40450	40450	40450	0
267	20230707	161400	446226550	40450	40450	40450	40450	0
268	20230707	161300	446226550	40450	40450	40450	40450	0
269	20230707	161200	446226550	40450	40450	40450	40450	0
270	20230707	161100	446226550	40450	40450	40450	40450	0
271	20230707	161000	446226550	40450	40450	40450	40450	0
272	20230707	160900	446226550	40450	40450	40450	40450	234
273	20230707	160800	446226550	40450	40450	40450	40450	0
274	20230707	160700	446226550	40450	40450	40450	40450	0
275	20230707	160600	446226550	40450	40450	40450	40450	0
276	20230707	160500	446226550	40450	40450	40450	40450	0
277	20230707	160400	446226550	40450	40450	40450	40450	0
278	20230707	160300	446226550	40450	40450	40450	40450	0
279	20230707	160200	446226550	40450	40450	40450	40450	0
280	20230707	160100	446226550	40450	40450	40450	40450	0
281	20230707	160000	446226550	40450	40450	40450	40450	0
282	20230707	155900	446226550	40450	40450	40450	40450	0
283	20230707	155800	446226550	40450	40450	40450	40450	0
284	20230707	155700	446226550	40450	40450	40450	40450	0
285	20230707	155600	446226550	40450	40450	40450	40450	0
286	20230707	155500	446226550	40450	40450	40450	40450	0
287	20230707	155400	446226550	40450	40450	40450	40450	0
288	20230707	155300	446226550	40450	40450	40450	40450	0
289	20230707	155200	446226550	40450	40450	40450	40450	0
290	20230707	155100	446226550	40450	40450	40450	40450	0
291	20230707	155000	446226550	40450	40450	40450	40450	0
292	20230707	154900	446226550	40450	40450	40450	40450	0
293	20230707	154800	446226550	40450	40450	40450	40450	0
294	20230707	154700	446226550	40450	40450	40450	40450	0
295	20230707	154600	446226550	40450	40450	40450	40450	0
296	20230707	154500	446226550	40450	40450	40450	40450	0
297	20230707	154400	446226550	40450	40450	40450	40450	0
298	20230707	154300	446226550	40450	40450	40450	40450	0
299	20230707	154200	446226550	40450	40450	40450	40450	0
300	20230707	154100	446226550	40450	40450	40450	40450	0
301	20230707	154000	446226550	40450	40450	40450	40450	0
302	20230707	153900	446226550	40450	40450	40450	40450	234
303	20230707	153800	446226550	40450	40450	40450	40450	0
304	20230707	153700	446226550	40450	40450	40450	40450	0
305	20230707	153600	446226550	40450	40450	40450	40450	0
306	20230707	153500	446226550	40450	40450	40450	40450	0
307	20230707	153400	446226550	40450	40450	40450	40450	0
308	20230707	153300	446226550	40450	40450	40450	40450	0
309	20230707	153200	446226550	40450	40450	40450	40450	0
310	20230707	153100	446226550	40450	40450	40450	40450	0
311	20230707	153000	446226550	40450	40450	40450	40450	234
312	20230707	152900	436761250	40450	40450	40450	40450	0
313	20230707	152800	436761250	40450	40450	40450	40450	0
314	20230707	152700	436761250	40450	40450	40450	40450	0
315	20230707	152600	436761250	40450	40450	40450	40450	0
316	20230707	152500	436761250	40450	40450	40450	40450	0
317	20230707	152400	436761250	40450	40450	40450	40450	0
318	20230707	152300	436761250	40450	40450	40450	40450	0
319	20230707	152200	436761250	40450	40450	40450	40450	0
320	20230707	152100	436761250	40450	40450	40450	40450	0
321	20230707	152000	436761250	40450	40450	40450	40450	0
322	20230707	151900	436761250	40450	40400	40450	40250	86
323	20230707	151800	433290900	40400	40400	40400	40400	5
324	20230707	151700	433088900	40450	40450	40450	40450	16
325	20230707	151600	432441700	40300	40300	40300	40300	10
326	20230707	151500	432038700	40450	40400	40450	40400	10
327	20230707	151400	431634600	40400	40400	40400	40400	0
328	20230707	151300	431634600	40400	40400	40400	40400	49
329	20230707	151200	429655000	40400	40400	40400	40400	5
330	20230707	151100	429453000	40400	40350	40400	40350	5
331	20230707	151000	429251050	40400	40400	40400	40400	0
332	20230707	150900	429251050	40400	40400	40400	40400	1
333	20230707	150800	429210650	40400	40400	40400	40400	0
334	20230707	150700	429210650	40400	40400	40400	40400	0
335	20230707	150600	429210650	40400	40400	40400	40400	50
336	20230707	150500	427190650	40450	40450	40450	40450	1
337	20230707	150400	427150200	40200	40200	40200	40200	0
338	20230707	150300	427150200	40200	40200	40200	40200	0
339	20230707	150200	427150200	40200	40400	40400	40200	206
340	20230707	150100	418853200	40500	40500	40500	40500	0
341	20230707	150000	418853200	40500	40500	40500	40500	0
342	20230707	145900	418853200	40500	40500	40500	40500	0
343	20230707	145800	418853200	40500	40500	40500	40500	3
344	20230707	145700	418731700	40500	40500	40500	40500	0
345	20230707	145600	418731700	40500	40500	40500	40500	0
346	20230707	145500	418731700	40500	40500	40500	40500	0
347	20230707	145400	418731700	40500	40500	40500	40500	0
348	20230707	145300	418731700	40500	40500	40500	40500	0
349	20230707	145200	418731700	40500	40500	40500	40500	0
350	20230707	145100	418731700	40500	40500	40500	40500	11
351	20230707	145000	418286200	40500	40500	40500	40500	0
352	20230707	144900	418286200	40500	40500	40500	40500	24
353	20230707	144800	417314200	40550	40550	40550	40550	0
354	20230707	144700	417314200	40550	40550	40550	40550	24
355	20230707	144600	416341000	40550	40550	40550	40550	0
356	20230707	144500	416341000	40550	40450	40550	40450	2
357	20230707	144400	416260000	40550	40450	40550	40450	2
358	20230707	144300	416179000	40550	40550	40550	40550	1
359	20230707	144200	416138450	40550	40550	40550	40550	12
360	20230707	144100	415651850	40550	40550	40550	40550	0
361	20230707	144000	415651850	40550	40400	40550	40400	2668
362	20230707	143900	307662550	40400	40400	40400	40400	1
363	20230707	143800	307622150	40350	40350	40350	40350	0
364	20230707	143700	307622150	40350	40350	40350	40350	0
365	20230707	143600	307622150	40350	40350	40350	40350	0
366	20230707	143500	307622150	40350	40350	40350	40350	500
367	20230707	143400	287447150	40400	40400	40400	40400	0
368	20230707	143300	287447150	40400	40400	40400	40400	0
369	20230707	143200	287447150	40400	40400	40400	40400	0
370	20230707	143100	287447150	40400	40400	40400	40400	1
371	20230707	143000	287406750	40350	40350	40350	40350	1
372	20230707	142900	287366400	40400	40350	40400	40350	2
373	20230707	142800	287285650	40400	40400	40400	40400	12
374	20230707	142700	286800850	40400	40400	40400	40400	159
375	20230707	142600	280377250	40350	40350	40350	40350	10
376	20230707	142500	279973750	40350	40300	40350	40300	407
377	20230707	142400	263552700	40250	40250	40250	40250	0
378	20230707	142300	263552700	40250	40250	40250	40250	0
379	20230707	142200	263552700	40250	40250	40250	40250	0
380	20230707	142100	263552700	40250	40250	40250	40250	25
381	20230707	142000	262546450	40200	40200	40200	40200	4
382	20230707	141900	262385650	40250	40250	40250	40250	0
383	20230707	141800	262385650	40250	40250	40250	40250	0
384	20230707	141700	262385650	40250	40250	40250	40250	0
385	20230707	141600	262385650	40250	40250	40250	40250	0
386	20230707	141500	262385650	40250	40250	40250	40250	1
387	20230707	141400	262345400	40350	40300	40350	40300	165
388	20230707	141300	255687750	40350	40350	40350	40350	0
389	20230707	141200	255687750	40350	40350	40350	40350	0
390	20230707	141100	255687750	40350	40350	40350	40350	0
391	20230707	141000	255687750	40350	40350	40350	40350	0
392	20230707	140900	255687750	40350	40350	40350	40350	0
393	20230707	140800	255687750	40350	40350	40350	40350	50
394	20230707	140700	253670250	40350	40350	40350	40350	0
395	20230707	140600	253670250	40350	40350	40350	40350	0
396	20230707	140500	253670250	40350	40350	40350	40350	0
397	20230707	140400	253670250	40350	40350	40350	40350	0
398	20230707	140300	253670250	40350	40350	40350	40350	2
399	20230707	140200	253589550	40350	40350	40350	40350	0
400	20230707	140100	253589550	40350	40350	40350	40350	0
401	20230707	140000	253589550	40350	40300	40350	40300	2
402	20230707	135900	253508900	40200	40200	40200	40200	0
403	20230707	135800	253508900	40200	40200	40200	40200	0
404	20230707	135700	253508900	40200	40200	40200	40200	43
405	20230707	135600	251780300	40200	40200	40200	40200	12
406	20230707	135500	251297900	40350	40350	40350	40350	0
407	20230707	135400	251297900	40350	40350	40350	40350	0
408	20230707	135300	251297900	40350	40350	40350	40350	0
409	20230707	135200	251297900	40350	40350	40350	40350	0
410	20230707	135100	251297900	40350	40350	40350	40350	0
411	20230707	135000	251297900	40350	40350	40350	40350	0
412	20230707	134900	251297900	40350	40350	40350	40350	0
413	20230707	134800	251297900	40350	40350	40350	40350	1
414	20230707	134700	251257550	40250	40250	40250	40250	0
415	20230707	134600	251257550	40250	40250	40250	40250	0
416	20230707	134500	251257550	40250	40250	40250	40250	0
417	20230707	134400	251257550	40250	40250	40250	40250	0
418	20230707	134300	251257550	40250	40250	40250	40250	0
419	20230707	134200	251257550	40250	40250	40250	40250	0
420	20230707	134100	251257550	40250	40250	40250	40250	0
421	20230707	134000	251257550	40250	40250	40250	40250	0
422	20230707	133900	251257550	40250	40250	40250	40250	5
423	20230707	133800	251056300	40450	40450	40450	40450	0
424	20230707	133700	251056300	40450	40450	40450	40450	0
425	20230707	133600	251056300	40450	40450	40450	40450	0
426	20230707	133500	251056300	40450	40450	40450	40450	0
427	20230707	133400	251056300	40450	40450	40450	40450	0
428	20230707	133300	251056300	40450	40450	40450	40450	0
429	20230707	133200	251056300	40450	40450	40450	40450	0
430	20230707	133100	251056300	40450	40450	40450	40450	0
431	20230707	133000	251056300	40450	40400	40450	40200	4
432	20230707	132900	250894800	40400	40400	40400	40400	0
433	20230707	132800	250894800	40400	40350	40400	40350	7
434	20230707	132700	250612300	40350	40350	40350	40350	0
435	20230707	132600	250612300	40350	40350	40350	40350	1
436	20230707	132500	250571950	40200	40200	40200	40200	0
437	20230707	132400	250571950	40200	40200	40200	40200	0
438	20230707	132300	250571950	40200	40200	40200	40200	20
439	20230707	132200	249767950	40350	40350	40350	40350	0
440	20230707	132100	249767950	40350	40350	40350	40350	0
441	20230707	132000	249767950	40350	40300	40350	40300	60
442	20230707	131900	247348550	40300	40300	40300	40300	0
443	20230707	131800	247348550	40300	40300	40300	40300	91
444	20230707	131700	243681250	40300	40300	40300	40300	0
445	20230707	131600	243681250	40300	40250	40300	40250	2
446	20230707	131500	243600700	40200	40200	40200	40200	24
447	20230707	131400	242635900	40300	40300	40300	40300	1
448	20230707	131300	242595600	40250	40250	40250	40250	0
449	20230707	131200	242595600	40250	40250	40250	40250	0
450	20230707	131100	242595600	40250	40250	40250	40250	0
451	20230707	131000	242595600	40250	40250	40250	40250	0
452	20230707	130900	242595600	40250	40250	40250	40250	0
453	20230707	130800	242595600	40250	40250	40250	40250	0
454	20230707	130700	242595600	40250	40250	40250	40250	12
455	20230707	130600	242112600	40250	40250	40250	40250	0
456	20230707	130500	242112600	40250	40250	40250	40250	1
457	20230707	130400	242072350	40250	40250	40250	40250	0
458	20230707	130300	242072350	40250	40250	40250	40250	0
459	20230707	130200	242072350	40250	40250	40250	40250	0
460	20230707	130100	242072350	40250	40250	40250	40250	7
461	20230707	130000	241790600	40300	40300	40300	40300	0
462	20230707	125900	241790600	40300	40300	40300	40300	0
463	20230707	125800	241790600	40300	40300	40300	40300	0
464	20230707	125700	241790600	40300	40300	40300	40300	0
465	20230707	125600	241790600	40300	40300	40300	40300	0
466	20230707	125500	241790600	40300	40300	40300	40300	0
467	20230707	125400	241790600	40300	40300	40300	40300	12
468	20230707	125300	241307000	40450	40450	40450	40450	59
469	20230707	125200	238920450	40500	40500	40500	40500	0
470	20230707	125100	238920450	40500	40500	40500	40500	0
471	20230707	125000	238920450	40500	40450	40500	40450	4
472	20230707	124900	238758550	40500	40450	40500	40450	5
473	20230707	124800	238556200	40500	40500	40500	40500	12
474	20230707	124700	238070200	40450	40450	40450	40450	1
475	20230707	124600	238029750	40450	40450	40450	40450	0
476	20230707	124500	238029750	40450	40450	40450	40450	88
477	20230707	124400	234470150	40450	40450	40450	40450	0
478	20230707	124300	234470150	40450	40450	40450	40450	0
479	20230707	124200	234470150	40450	40450	40450	40450	0
480	20230707	124100	234470150	40450	40450	40450	40450	0
481	20230707	124000	234470150	40450	40450	40450	40450	4
482	20230707	123900	234308350	40450	40450	40450	40450	16
483	20230707	123800	233661150	40450	40400	40450	40400	6
484	20230707	123700	233418500	40500	40200	40500	40200	464
485	20230707	123600	214723450	40150	40150	40150	40150	0
486	20230707	123500	214723450	40150	40150	40150	40150	41
487	20230707	123400	213077300	40050	40050	40050	40050	56
488	20230707	123300	210834500	40050	40050	40050	40050	30
489	20230707	123200	209633000	40050	40000	40050	40000	186
490	20230707	123100	202187250	40000	40000	40000	40000	8
491	20230707	123000	201867250	39800	39800	39800	39800	1
492	20230707	122900	201827450	40000	40000	40000	40000	510
493	20230707	122800	181427450	40000	40000	40000	40000	5
494	20230707	122700	181227450	40000	40000	40000	40000	0
495	20230707	122600	181227450	40000	39900	40000	39900	6
496	20230707	122500	180987750	39900	39900	39900	39900	0
497	20230707	122400	180987750	39900	39900	39900	39900	28
498	20230707	122300	179870550	39900	39900	39900	39900	0
499	20230707	122200	179870550	39900	39900	39900	39900	0
500	20230707	122100	179870550	39900	39900	39900	39900	0
501	20230707	122000	179870550	39900	39900	39900	39900	0
502	20230707	121900	179870550	39900	39900	39900	39900	0
503	20230707	121800	179870550	39900	39900	39900	39900	0
504	20230707	121700	179870550	39900	39900	39900	39900	0
505	20230707	121600	179870550	39900	39900	39900	39900	0
506	20230707	121500	179870550	39900	39900	39900	39900	0
507	20230707	121400	179870550	39900	39900	39900	39900	0
508	20230707	121300	179870550	39900	39900	39900	39900	0
509	20230707	121200	179870550	39900	39900	39900	39900	0
510	20230707	121100	179870550	39900	39900	39900	39900	0
511	20230707	121000	179870550	39900	39900	39900	39900	0
512	20230707	120900	179870550	39900	39900	39900	39900	0
513	20230707	120800	179870550	39900	39900	39900	39900	0
514	20230707	120700	179870550	39900	39900	39900	39900	0
515	20230707	120600	179870550	39900	39900	39900	39900	0
516	20230707	120500	179870550	39900	39900	39900	39900	0
517	20230707	120400	179870550	39900	39900	39900	39900	0
518	20230707	120300	179870550	39900	39900	39900	39900	0
519	20230707	120200	179870550	39900	39900	39900	39900	0
520	20230707	120100	179870550	39900	39900	39900	39900	0
521	20230707	120000	179870550	39900	39900	39900	39900	0
522	20230707	115900	179870550	39900	39900	39900	39900	0
523	20230707	115800	179870550	39900	39900	39900	39900	0
524	20230707	115700	179870550	39900	39900	39900	39900	0
525	20230707	115600	179870550	39900	39900	39900	39900	0
526	20230707	115500	179870550	39900	39900	39900	39900	668
527	20230707	115400	153217350	39900	39900	39900	39900	0
528	20230707	115300	153217350	39900	39900	39900	39900	0
529	20230707	115200	153217350	39900	39900	39900	39900	0
530	20230707	115100	153217350	39900	39900	39900	39900	0
531	20230707	115000	153217350	39900	39900	39900	39900	0
532	20230707	114900	153217350	39900	39900	39900	39900	0
533	20230707	114800	153217350	39900	39900	39900	39900	0
534	20230707	114700	153217350	39900	39900	39900	39900	0
535	20230707	114600	153217350	39900	39900	39900	39900	300
536	20230707	114500	141247350	39900	39950	39950	39900	3
537	20230707	114400	141127600	40000	40000	40000	40000	0
538	20230707	114300	141127600	40000	40000	40000	40000	0
539	20230707	114200	141127600	40000	40000	40000	40000	0
540	20230707	114100	141127600	40000	40000	40000	40000	0
541	20230707	114000	141127600	40000	40000	40000	40000	0
542	20230707	113900	141127600	40000	40000	40000	40000	0
543	20230707	113800	141127600	40000	40000	40000	40000	0
544	20230707	113700	141127600	40000	40000	40000	40000	0
545	20230707	113600	141127600	40000	40000	40000	40000	0
546	20230707	113500	141127600	40000	40000	40000	40000	0
547	20230707	113400	141127600	40000	40000	40000	40000	0
548	20230707	113300	141127600	40000	40000	40000	40000	0
549	20230707	113200	141127600	40000	40000	40000	40000	0
550	20230707	113100	141127600	40000	40000	40000	40000	0
551	20230707	113000	141127600	40000	40000	40000	40000	0
552	20230707	112900	141127600	40000	40000	40000	40000	0
553	20230707	112800	141127600	40000	40000	40000	40000	0
554	20230707	112700	141127600	40000	40000	40000	40000	52
555	20230707	112600	139047600	40000	40000	40000	40000	25
556	20230707	112500	138047600	40000	40000	40000	40000	0
557	20230707	112400	138047600	40000	40000	40000	40000	0
558	20230707	112300	138047600	40000	40000	40000	40000	50
559	20230707	112200	136047600	40000	40000	40000	40000	1
560	20230707	112100	136007600	40000	40000	40000	40000	0
561	20230707	112000	136007600	40000	40000	40000	40000	0
562	20230707	111900	136007600	40000	40000	40000	40000	0
563	20230707	111800	136007600	40000	40000	40000	40000	0
564	20230707	111700	136007600	40000	39950	40000	39950	3
565	20230707	111600	135887700	40000	40000	40000	40000	2
566	20230707	111500	135807700	39900	39900	39900	39900	0
567	20230707	111400	135807700	39900	39900	39900	39900	10
568	20230707	111300	135408700	40000	40000	40000	40000	0
569	20230707	111200	135408700	40000	40000	40000	40000	1
570	20230707	111100	135368700	39900	39900	39900	39900	1
571	20230707	111000	135328800	39900	39900	39900	39900	1
572	20230707	110900	135288900	39950	39950	39950	39950	33
573	20230707	110800	133970550	39950	39950	39950	39950	0
574	20230707	110700	133970550	39950	39950	39950	39950	0
575	20230707	110600	133970550	39950	39950	39950	39950	1
576	20230707	110500	133930600	40000	40000	40000	40000	0
577	20230707	110400	133930600	40000	40000	40000	40000	0
578	20230707	110300	133930600	40000	40000	40000	40000	0
579	20230707	110200	133930600	40000	40000	40000	40000	0
580	20230707	110100	133930600	40000	40000	40000	40000	0
581	20230707	110000	133930600	40000	40000	40000	40000	0
582	20230707	105900	133930600	40000	40000	40000	40000	0
583	20230707	105800	133930600	40000	40000	40000	40000	1
584	20230707	105700	133890600	39950	39950	39950	39950	0
585	20230707	105600	133890600	39950	39950	39950	39950	0
586	20230707	105500	133890600	39950	39950	39950	39950	853
587	20230707	105400	99813250	39950	39950	39950	39950	0
588	20230707	105300	99813250	39950	39950	39950	39950	0
589	20230707	105200	99813250	39950	39900	39950	39900	133
590	20230707	105100	94500900	39850	39850	39850	39850	0
591	20230707	105000	94500900	39850	39850	39850	39850	0
592	20230707	104900	94500900	39850	39850	39850	39850	0
593	20230707	104800	94500900	39850	39900	39900	39850	47
594	20230707	104700	92627900	39900	39900	39900	39900	0
595	20230707	104600	92627900	39900	39900	39900	39900	0
596	20230707	104500	92627900	39900	39900	39900	39900	0
597	20230707	104400	92627900	39900	39900	39900	39900	0
598	20230707	104300	92627900	39900	39900	39900	39900	0
599	20230707	104200	92627900	39900	39900	39900	39900	0
600	20230707	104100	92627900	39900	39900	39900	39900	0
601	20230707	104000	92627900	39900	39900	39900	39900	0
602	20230707	103900	92627900	39900	39900	39900	39900	2
603	20230707	103800	92548100	39950	39950	39950	39950	0
604	20230707	103700	92548100	39950	39950	39950	39950	0
605	20230707	103600	92548100	39950	39950	39950	39950	0
606	20230707	103500	92548100	39950	39850	39950	39850	2
607	20230707	103400	92468300	39850	39850	39850	39850	3
608	20230707	103300	92348750	39850	39850	39850	39850	0
609	20230707	103200	92348750	39850	39850	39850	39850	20
610	20230707	103100	91551750	39850	39850	39850	39850	0
611	20230707	103000	91551750	39850	39850	39850	39850	0
612	20230707	102900	91551750	39850	39850	39850	39850	0
613	20230707	102800	91551750	39850	39850	39850	39850	0
614	20230707	102700	91551750	39850	39850	39850	39850	0
615	20230707	102600	91551750	39850	39850	39850	39850	0
616	20230707	102500	91551750	39850	39850	39850	39850	0
617	20230707	102400	91551750	39850	39850	39850	39850	9
618	20230707	102300	91193100	39950	39950	39950	39950	0
619	20230707	102200	91193100	39950	39900	39950	39850	53
620	20230707	102100	89078450	39950	39950	39950	39950	0
621	20230707	102000	89078450	39950	39950	39950	39950	0
622	20230707	101900	89078450	39950	39950	39950	39950	1
623	20230707	101800	89038500	39900	39900	39900	39900	17
624	20230707	101700	88360200	39900	39900	39900	39900	1
625	20230707	101600	88320300	39850	39750	39850	39750	188
626	20230707	101500	80843400	39750	39700	39750	39700	52
627	20230707	101400	78778950	39750	39750	39750	39750	0
628	20230707	101300	78778950	39750	39750	39750	39750	1
629	20230707	101200	78739200	39600	39600	39600	39600	0
630	20230707	101100	78739200	39600	39600	39600	39600	0
631	20230707	101000	78739200	39600	39600	39600	39600	0
632	20230707	100900	78739200	39600	39600	39600	39600	30
633	20230707	100800	77551200	39600	39800	39800	39600	1018
634	20230707	100700	37197650	39800	39800	39800	39800	108
635	20230707	100600	32899250	39900	39900	39900	39900	0
636	20230707	100500	32899250	39900	39900	39900	39900	0
637	20230707	100400	32899250	39900	39900	39900	39900	0
638	20230707	100300	32899250	39900	39900	39900	39900	0
639	20230707	100200	32899250	39900	39900	39900	39900	5
640	20230707	100100	32699750	39900	39900	39900	39900	0
641	20230707	100000	32699750	39900	39900	39900	39900	0
642	20230707	095900	32699750	39900	39900	39900	39900	0
643	20230707	095800	32699750	39900	39900	39900	39900	0
644	20230707	095700	32699750	39900	39900	39900	39900	0
645	20230707	095600	32699750	39900	39900	39900	39900	0
646	20230707	095500	32699750	39900	39900	39900	39900	0
647	20230707	095400	32699750	39900	39900	39900	39900	0
648	20230707	095300	32699750	39900	39900	39900	39900	0
649	20230707	095200	32699750	39900	39900	39900	39900	0
650	20230707	095100	32699750	39900	39900	39900	39900	0
651	20230707	095000	32699750	39900	39900	39900	39900	0
652	20230707	094900	32699750	39900	39900	39900	39900	0
653	20230707	094800	32699750	39900	39800	39900	39800	51
654	20230707	094700	30664950	39900	39900	39900	39900	50
655	20230707	094600	28669950	39900	39900	39900	39900	0
656	20230707	094500	28669950	39900	39900	39900	39900	0
657	20230707	094400	28669950	39900	39900	39900	39900	0
658	20230707	094300	28669950	39900	39900	39900	39900	75
659	20230707	094200	25677450	39900	39900	39900	39900	1
660	20230707	094100	25637550	39950	39950	39950	39950	0
661	20230707	094000	25637550	39950	39950	39950	39950	50
662	20230707	093900	23640050	39900	39750	39950	39750	80
663	20230707	093800	20456050	39700	39700	39700	39700	0
664	20230707	093700	20456050	39700	39700	39700	39700	0
665	20230707	093600	20456050	39700	39700	39700	39700	0
666	20230707	093500	20456050	39700	39700	39700	39700	0
667	20230707	093400	20456050	39700	39700	39700	39700	0
668	20230707	093300	20456050	39700	39700	39700	39700	125
669	20230707	093200	15493550	39700	39700	39700	39700	0
670	20230707	093100	15493550	39700	39700	39700	39700	0
671	20230707	093000	15493550	39700	39700	39700	39700	30
672	20230707	092900	14302550	39700	39700	39700	39700	0
673	20230707	092800	14302550	39700	39700	39700	39700	0
674	20230707	092700	14302550	39700	39700	39700	39700	0
675	20230707	092600	14302550	39700	39850	39850	39700	29
676	20230707	092500	13151100	39700	39700	39700	39700	13
677	20230707	092400	12635000	39750	39750	39750	39750	0
678	20230707	092300	12635000	39750	39750	39750	39750	114
679	20230707	092200	8103500	40050	40050	40050	40050	0
680	20230707	092100	8103500	40050	40050	40050	40050	0
681	20230707	092000	8103500	40050	40050	40050	40050	0
682	20230707	091900	8103500	40050	40050	40050	40050	0
683	20230707	091800	8103500	40050	40050	40050	40050	0
684	20230707	091700	8103500	40050	40050	40050	40050	0
685	20230707	091600	8103500	40050	39750	40050	39750	12
686	20230707	091500	7625950	39750	39850	39850	39750	54
687	20230707	091400	5474850	40300	40000	40300	40000	50
688	20230707	091300	3467400	40100	40100	40100	40100	0
689	20230707	091200	3467400	40100	40100	40100	40100	0
690	20230707	091100	3467400	40100	40100	40100	40100	0
691	20230707	091000	3467400	40100	40100	40100	40100	0
692	20230707	090900	3467400	40100	40100	40100	40100	0
693	20230707	090800	3467400	40100	40100	40100	40100	0
694	20230707	090700	3467400	40100	40100	40100	40100	0
695	20230707	090600	3467400	40100	40100	40100	40100	0
696	20230707	090500	3467400	40100	40100	40100	40100	9
697	20230707	090400	3106500	40150	40150	40150	40150	1
698	20230707	090300	3066350	39750	39750	39750	39750	0
699	20230707	090200	3066350	39750	39750	39750	39750	0
700	20230707	090100	3066350	39750	39850	39850	39750	16
701	20230707	090000	2429250	40500	40550	40550	39800	61