KissMeData/314930/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	204300	732567700	40600	40600	40600	40600	657
3	20230710	204200	732567700	40600	40600	40600	40600	0
4	20230710	204100	732567700	40600	40600	40600	40600	0
5	20230710	204000	732567700	40600	40600	40600	40600	0
6	20230710	203900	732567700	40600	40600	40600	40600	0
7	20230710	203800	732567700	40600	40600	40600	40600	0
8	20230710	203700	732567700	40600	40600	40600	40600	0
9	20230710	203600	732567700	40600	40600	40600	40600	0
10	20230710	203500	732567700	40600	40600	40600	40600	0
11	20230710	203400	732567700	40600	40600	40600	40600	0
12	20230710	203300	732567700	40600	40600	40600	40600	0
13	20230710	203200	732567700	40600	40600	40600	40600	0
14	20230710	203100	732567700	40600	40600	40600	40600	0
15	20230710	203000	732567700	40600	40600	40600	40600	0
16	20230710	202900	732567700	40600	40600	40600	40600	0
17	20230710	202800	732567700	40600	40600	40600	40600	0
18	20230710	202700	732567700	40600	40600	40600	40600	0
19	20230710	202600	732567700	40600	40600	40600	40600	0
20	20230710	202500	732567700	40600	40600	40600	40600	0
21	20230710	202400	732567700	40600	40600	40600	40600	0
22	20230710	202300	732567700	40600	40600	40600	40600	0
23	20230710	202200	732567700	40600	40600	40600	40600	0
24	20230710	202100	732567700	40600	40600	40600	40600	0
25	20230710	202000	732567700	40600	40600	40600	40600	0
26	20230710	201900	732567700	40600	40600	40600	40600	0
27	20230710	201800	732567700	40600	40600	40600	40600	0
28	20230710	201700	732567700	40600	40600	40600	40600	0
29	20230710	201600	732567700	40600	40600	40600	40600	0
30	20230710	201500	732567700	40600	40600	40600	40600	0
31	20230710	201400	732567700	40600	40600	40600	40600	0
32	20230710	201300	732567700	40600	40600	40600	40600	657
33	20230710	201200	732567700	40600	40600	40600	40600	0
34	20230710	201100	732567700	40600	40600	40600	40600	0
35	20230710	201000	732567700	40600	40600	40600	40600	0
36	20230710	200900	732567700	40600	40600	40600	40600	0
37	20230710	200800	732567700	40600	40600	40600	40600	0
38	20230710	200700	732567700	40600	40600	40600	40600	0
39	20230710	200600	732567700	40600	40600	40600	40600	0
40	20230710	200500	732567700	40600	40600	40600	40600	0
41	20230710	200400	732567700	40600	40600	40600	40600	0
42	20230710	200300	732567700	40600	40600	40600	40600	0
43	20230710	200200	732567700	40600	40600	40600	40600	0
44	20230710	200100	732567700	40600	40600	40600	40600	0
45	20230710	200000	732567700	40600	40600	40600	40600	0
46	20230710	195900	732567700	40600	40600	40600	40600	0
47	20230710	195800	732567700	40600	40600	40600	40600	0
48	20230710	195700	732567700	40600	40600	40600	40600	0
49	20230710	195600	732567700	40600	40600	40600	40600	0
50	20230710	195500	732567700	40600	40600	40600	40600	0
51	20230710	195400	732567700	40600	40600	40600	40600	0
52	20230710	195300	732567700	40600	40600	40600	40600	0
53	20230710	195200	732567700	40600	40600	40600	40600	0
54	20230710	195100	732567700	40600	40600	40600	40600	0
55	20230710	195000	732567700	40600	40600	40600	40600	0
56	20230710	194900	732567700	40600	40600	40600	40600	0
57	20230710	194800	732567700	40600	40600	40600	40600	0
58	20230710	194700	732567700	40600	40600	40600	40600	0
59	20230710	194600	732567700	40600	40600	40600	40600	0
60	20230710	194500	732567700	40600	40600	40600	40600	0
61	20230710	194400	732567700	40600	40600	40600	40600	0
62	20230710	194300	732567700	40600	40600	40600	40600	657
63	20230710	194200	732567700	40600	40600	40600	40600	0
64	20230710	194100	732567700	40600	40600	40600	40600	0
65	20230710	194000	732567700	40600	40600	40600	40600	0
66	20230710	193900	732567700	40600	40600	40600	40600	0
67	20230710	193800	732567700	40600	40600	40600	40600	0
68	20230710	193700	732567700	40600	40600	40600	40600	0
69	20230710	193600	732567700	40600	40600	40600	40600	0
70	20230710	193500	732567700	40600	40600	40600	40600	0
71	20230710	193400	732567700	40600	40600	40600	40600	0
72	20230710	193300	732567700	40600	40600	40600	40600	0
73	20230710	193200	732567700	40600	40600	40600	40600	0
74	20230710	193100	732567700	40600	40600	40600	40600	0
75	20230710	193000	732567700	40600	40600	40600	40600	0
76	20230710	192900	732567700	40600	40600	40600	40600	0
77	20230710	192800	732567700	40600	40600	40600	40600	0
78	20230710	192700	732567700	40600	40600	40600	40600	0
79	20230710	192600	732567700	40600	40600	40600	40600	0
80	20230710	192500	732567700	40600	40600	40600	40600	0
81	20230710	192400	732567700	40600	40600	40600	40600	0
82	20230710	192300	732567700	40600	40600	40600	40600	0
83	20230710	192200	732567700	40600	40600	40600	40600	0
84	20230710	192100	732567700	40600	40600	40600	40600	0
85	20230710	192000	732567700	40600	40600	40600	40600	0
86	20230710	191900	732567700	40600	40600	40600	40600	0
87	20230710	191800	732567700	40600	40600	40600	40600	0
88	20230710	191700	732567700	40600	40600	40600	40600	0
89	20230710	191600	732567700	40600	40600	40600	40600	0
90	20230710	191500	732567700	40600	40600	40600	40600	0
91	20230710	191400	732567700	40600	40600	40600	40600	0
92	20230710	191300	732567700	40600	40600	40600	40600	657
93	20230710	191200	732567700	40600	40600	40600	40600	0
94	20230710	191100	732567700	40600	40600	40600	40600	0
95	20230710	191000	732567700	40600	40600	40600	40600	0
96	20230710	190900	732567700	40600	40600	40600	40600	0
97	20230710	190800	732567700	40600	40600	40600	40600	0
98	20230710	190700	732567700	40600	40600	40600	40600	0
99	20230710	190600	732567700	40600	40600	40600	40600	0
100	20230710	190500	732567700	40600	40600	40600	40600	0
101	20230710	190400	732567700	40600	40600	40600	40600	0
102	20230710	190300	732567700	40600	40600	40600	40600	0
103	20230710	190200	732567700	40600	40600	40600	40600	0
104	20230710	190100	732567700	40600	40600	40600	40600	0
105	20230710	190000	732567700	40600	40600	40600	40600	0
106	20230710	185900	732567700	40600	40600	40600	40600	0
107	20230710	185800	732567700	40600	40600	40600	40600	0
108	20230710	185700	732567700	40600	40600	40600	40600	0
109	20230710	185600	732567700	40600	40600	40600	40600	0
110	20230710	185500	732567700	40600	40600	40600	40600	0
111	20230710	185400	732567700	40600	40600	40600	40600	0
112	20230710	185300	732567700	40600	40600	40600	40600	0
113	20230710	185200	732567700	40600	40600	40600	40600	0
114	20230710	185100	732567700	40600	40600	40600	40600	0
115	20230710	185000	732567700	40600	40600	40600	40600	0
116	20230710	184900	732567700	40600	40600	40600	40600	0
117	20230710	184800	732567700	40600	40600	40600	40600	0
118	20230710	184700	732567700	40600	40600	40600	40600	0
119	20230710	184600	732567700	40600	40600	40600	40600	0
120	20230710	184500	732567700	40600	40600	40600	40600	0
121	20230710	184400	732567700	40600	40600	40600	40600	0
122	20230710	184300	732567700	40600	40600	40600	40600	657
123	20230710	184200	732567700	40600	40600	40600	40600	0
124	20230710	184100	732567700	40600	40600	40600	40600	0
125	20230710	184000	732567700	40600	40600	40600	40600	0
126	20230710	183900	732567700	40600	40600	40600	40600	0
127	20230710	183800	732567700	40600	40600	40600	40600	0
128	20230710	183700	732567700	40600	40600	40600	40600	0
129	20230710	183600	732567700	40600	40600	40600	40600	0
130	20230710	183500	732567700	40600	40600	40600	40600	0
131	20230710	183400	732567700	40600	40600	40600	40600	0
132	20230710	183300	732567700	40600	40600	40600	40600	0
133	20230710	183200	732567700	40600	40600	40600	40600	0
134	20230710	183100	732567700	40600	40600	40600	40600	0
135	20230710	183000	732567700	40600	40600	40600	40600	0
136	20230710	182900	732567700	40600	40600	40600	40600	0
137	20230710	182800	732567700	40600	40600	40600	40600	0
138	20230710	182700	732567700	40600	40600	40600	40600	0
139	20230710	182600	732567700	40600	40600	40600	40600	0
140	20230710	182500	732567700	40600	40600	40600	40600	0
141	20230710	182400	732567700	40600	40600	40600	40600	0
142	20230710	182300	732567700	40600	40600	40600	40600	0
143	20230710	182200	732567700	40600	40600	40600	40600	0
144	20230710	182100	732567700	40600	40600	40600	40600	0
145	20230710	182000	732567700	40600	40600	40600	40600	0
146	20230710	181900	732567700	40600	40600	40600	40600	0
147	20230710	181800	732567700	40600	40600	40600	40600	0
148	20230710	181700	732567700	40600	40600	40600	40600	0
149	20230710	181600	732567700	40600	40600	40600	40600	0
150	20230710	181500	732567700	40600	40600	40600	40600	0
151	20230710	181400	732567700	40600	40600	40600	40600	0
152	20230710	181300	732567700	40600	40600	40600	40600	657
153	20230710	181200	732567700	40600	40600	40600	40600	0
154	20230710	181100	732567700	40600	40600	40600	40600	0
155	20230710	181000	732567700	40600	40600	40600	40600	0
156	20230710	180900	732567700	40600	40600	40600	40600	0
157	20230710	180800	732567700	40600	40600	40600	40600	0
158	20230710	180700	732567700	40600	40600	40600	40600	0
159	20230710	180600	732567700	40600	40600	40600	40600	0
160	20230710	180500	732567700	40600	40600	40600	40600	0
161	20230710	180400	732567700	40600	40600	40600	40600	0
162	20230710	180300	732567700	40600	40600	40600	40600	0
163	20230710	180200	732567700	40600	40600	40600	40600	0
164	20230710	180100	732567700	40600	40600	40600	40600	0
165	20230710	180000	732567700	40600	40600	40600	40600	0
166	20230710	175900	732567700	40600	40600	40600	40600	0
167	20230710	175800	732567700	40600	40600	40600	40600	0
168	20230710	175700	732567700	40600	40600	40600	40600	0
169	20230710	175600	732567700	40600	40600	40600	40600	0
170	20230710	175500	732567700	40600	40600	40600	40600	0
171	20230710	175400	732567700	40600	40600	40600	40600	0
172	20230710	175300	732567700	40600	40600	40600	40600	0
173	20230710	175200	732567700	40600	40600	40600	40600	0
174	20230710	175100	732567700	40600	40600	40600	40600	0
175	20230710	175000	732567700	40600	40600	40600	40600	0
176	20230710	174900	732567700	40600	40600	40600	40600	0
177	20230710	174800	732567700	40600	40600	40600	40600	0
178	20230710	174700	732567700	40600	40600	40600	40600	0
179	20230710	174600	732567700	40600	40600	40600	40600	0
180	20230710	174500	732567700	40600	40600	40600	40600	0
181	20230710	174400	732567700	40600	40600	40600	40600	0
182	20230710	174300	732567700	40600	40600	40600	40600	657
183	20230710	174200	732567700	40600	40600	40600	40600	0
184	20230710	174100	732567700	40600	40600	40600	40600	0
185	20230710	174000	732567700	40600	40600	40600	40600	0
186	20230710	173900	732567700	40600	40600	40600	40600	0
187	20230710	173800	732567700	40600	40600	40600	40600	0
188	20230710	173700	732567700	40600	40600	40600	40600	0
189	20230710	173600	732567700	40600	40600	40600	40600	0
190	20230710	173500	732567700	40600	40600	40600	40600	0
191	20230710	173400	732567700	40600	40600	40600	40600	0
192	20230710	173300	732567700	40600	40600	40600	40600	0
193	20230710	173200	732567700	40600	40600	40600	40600	0
194	20230710	173100	732567700	40600	40600	40600	40600	0
195	20230710	173000	732567700	40600	40600	40600	40600	0
196	20230710	172900	732567700	40600	40600	40600	40600	0
197	20230710	172800	732567700	40600	40600	40600	40600	0
198	20230710	172700	732567700	40600	40600	40600	40600	0
199	20230710	172600	732567700	40600	40600	40600	40600	0
200	20230710	172500	732567700	40600	40600	40600	40600	0
201	20230710	172400	732567700	40600	40600	40600	40600	0
202	20230710	172300	732567700	40600	40600	40600	40600	0
203	20230710	172200	732567700	40600	40600	40600	40600	0
204	20230710	172100	732567700	40600	40600	40600	40600	0
205	20230710	172000	732567700	40600	40600	40600	40600	0
206	20230710	171900	732567700	40600	40600	40600	40600	0
207	20230710	171800	732567700	40600	40600	40600	40600	0
208	20230710	171700	732567700	40600	40600	40600	40600	0
209	20230710	171600	732567700	40600	40600	40600	40600	0
210	20230710	171500	732567700	40600	40600	40600	40600	0
211	20230710	171400	732567700	40600	40600	40600	40600	0
212	20230710	171300	732567700	40600	40600	40600	40600	657
213	20230710	171200	732567700	40600	40600	40600	40600	0
214	20230710	171100	732567700	40600	40600	40600	40600	0
215	20230710	171000	732567700	40600	40600	40600	40600	0
216	20230710	170900	732567700	40600	40600	40600	40600	0
217	20230710	170800	732567700	40600	40600	40600	40600	0
218	20230710	170700	732567700	40600	40600	40600	40600	0
219	20230710	170600	732567700	40600	40600	40600	40600	0
220	20230710	170500	732567700	40600	40600	40600	40600	0
221	20230710	170400	732567700	40600	40600	40600	40600	0
222	20230710	170300	732567700	40600	40600	40600	40600	0
223	20230710	170200	732567700	40600	40600	40600	40600	0
224	20230710	170100	732567700	40600	40600	40600	40600	0
225	20230710	170000	732567700	40600	40600	40600	40600	0
226	20230710	165900	732567700	40600	40600	40600	40600	0
227	20230710	165800	732567700	40600	40600	40600	40600	0
228	20230710	165700	732567700	40600	40600	40600	40600	0
229	20230710	165600	732567700	40600	40600	40600	40600	0
230	20230710	165500	732567700	40600	40600	40600	40600	0
231	20230710	165400	732567700	40600	40600	40600	40600	0
232	20230710	165300	732567700	40600	40600	40600	40600	0
233	20230710	165200	732567700	40600	40600	40600	40600	0
234	20230710	165100	732567700	40600	40600	40600	40600	0
235	20230710	165000	732567700	40600	40600	40600	40600	0
236	20230710	164900	732567700	40600	40600	40600	40600	0
237	20230710	164800	732567700	40600	40600	40600	40600	0
238	20230710	164700	732567700	40600	40600	40600	40600	0
239	20230710	164600	732567700	40600	40600	40600	40600	0
240	20230710	164500	732567700	40600	40600	40600	40600	0
241	20230710	164400	732567700	40600	40600	40600	40600	0
242	20230710	164300	732567700	40600	40600	40600	40600	657
243	20230710	164200	732567700	40600	40600	40600	40600	0
244	20230710	164100	732567700	40600	40600	40600	40600	0
245	20230710	164000	732567700	40600	40600	40600	40600	0
246	20230710	163900	732567700	40600	40600	40600	40600	0
247	20230710	163800	732567700	40600	40600	40600	40600	0
248	20230710	163700	732567700	40600	40600	40600	40600	0
249	20230710	163600	732567700	40600	40600	40600	40600	0
250	20230710	163500	732567700	40600	40600	40600	40600	0
251	20230710	163400	732567700	40600	40600	40600	40600	0
252	20230710	163300	732567700	40600	40600	40600	40600	0
253	20230710	163200	732567700	40600	40600	40600	40600	0
254	20230710	163100	732567700	40600	40600	40600	40600	0
255	20230710	163000	732567700	40600	40600	40600	40600	0
256	20230710	162900	732567700	40600	40600	40600	40600	0
257	20230710	162800	732567700	40600	40600	40600	40600	0
258	20230710	162700	732567700	40600	40600	40600	40600	0
259	20230710	162600	732567700	40600	40600	40600	40600	0
260	20230710	162500	732567700	40600	40600	40600	40600	0
261	20230710	162400	732567700	40600	40600	40600	40600	0
262	20230710	162300	732567700	40600	40600	40600	40600	0
263	20230710	162200	732567700	40600	40600	40600	40600	0
264	20230710	162100	732567700	40600	40600	40600	40600	0
265	20230710	162000	732567700	40600	40600	40600	40600	0
266	20230710	161900	732567700	40600	40600	40600	40600	0
267	20230710	161800	732567700	40600	40600	40600	40600	0
268	20230710	161700	732567700	40600	40600	40600	40600	0
269	20230710	161600	732567700	40600	40600	40600	40600	0
270	20230710	161500	732567700	40600	40600	40600	40600	0
271	20230710	161400	732567700	40600	40600	40600	40600	0
272	20230710	161300	732567700	40600	40600	40600	40600	657
273	20230710	161200	732567700	40600	40600	40600	40600	0
274	20230710	161100	732567700	40600	40600	40600	40600	0
275	20230710	161000	732567700	40600	40600	40600	40600	0
276	20230710	160900	732567700	40600	40600	40600	40600	0
277	20230710	160800	732567700	40600	40600	40600	40600	0
278	20230710	160700	732567700	40600	40600	40600	40600	0
279	20230710	160600	732567700	40600	40600	40600	40600	0
280	20230710	160500	732567700	40600	40600	40600	40600	0
281	20230710	160400	732567700	40600	40600	40600	40600	0
282	20230710	160300	732567700	40600	40600	40600	40600	0
283	20230710	160200	732567700	40600	40600	40600	40600	0
284	20230710	160100	732567700	40600	40600	40600	40600	0
285	20230710	160000	732567700	40600	40600	40600	40600	0
286	20230710	155900	732567700	40600	40600	40600	40600	0
287	20230710	155800	732567700	40600	40600	40600	40600	0
288	20230710	155700	732567700	40600	40600	40600	40600	0
289	20230710	155600	732567700	40600	40600	40600	40600	0
290	20230710	155500	732567700	40600	40600	40600	40600	0
291	20230710	155400	732567700	40600	40600	40600	40600	0
292	20230710	155300	732567700	40600	40600	40600	40600	0
293	20230710	155200	732567700	40600	40600	40600	40600	0
294	20230710	155100	732567700	40600	40600	40600	40600	0
295	20230710	155000	732567700	40600	40600	40600	40600	0
296	20230710	154900	732567700	40600	40600	40600	40600	0
297	20230710	154800	732567700	40600	40600	40600	40600	0
298	20230710	154700	732567700	40600	40600	40600	40600	0
299	20230710	154600	732567700	40600	40600	40600	40600	0
300	20230710	154500	732567700	40600	40600	40600	40600	0
301	20230710	154400	732567700	40600	40600	40600	40600	0
302	20230710	154300	732567700	40600	40600	40600	40600	657
303	20230710	154200	732567700	40600	40600	40600	40600	0
304	20230710	154100	732567700	40600	40600	40600	40600	0
305	20230710	154000	732567700	40600	40600	40600	40600	0
306	20230710	153900	732567700	40600	40600	40600	40600	0
307	20230710	153800	732567700	40600	40600	40600	40600	0
308	20230710	153700	732567700	40600	40600	40600	40600	0
309	20230710	153600	732567700	40600	40600	40600	40600	0
310	20230710	153500	732567700	40600	40600	40600	40600	0
311	20230710	153400	732567700	40600	40600	40600	40600	0
312	20230710	153300	732567700	40600	40600	40600	40600	0
313	20230710	153200	732567700	40600	40600	40600	40600	0
314	20230710	153100	732567700	40600	40600	40600	40600	0
315	20230710	153000	732567700	40600	40600	40600	40600	657
316	20230710	152900	705893500	40850	40850	40850	40850	0
317	20230710	152800	705893500	40850	40850	40850	40850	0
318	20230710	152700	705893500	40850	40850	40850	40850	0
319	20230710	152600	705893500	40850	40850	40850	40850	0
320	20230710	152500	705893500	40850	40850	40850	40850	0
321	20230710	152400	705893500	40850	40850	40850	40850	0
322	20230710	152300	705893500	40850	40850	40850	40850	0
323	20230710	152200	705893500	40850	40850	40850	40850	0
324	20230710	152100	705893500	40850	40850	40850	40850	0
325	20230710	152000	705893500	40850	40850	40850	40850	0
326	20230710	151900	705893500	40850	40800	40850	40800	2
327	20230710	151800	705811850	40850	40700	40850	40700	45
328	20230710	151700	703977400	40900	40900	40900	40900	0
329	20230710	151600	703977400	40900	40900	40900	40900	0
330	20230710	151500	703977400	40900	40900	40900	40900	0
331	20230710	151400	703977400	40900	40900	40900	40900	0
332	20230710	151300	703977400	40900	40850	40900	40850	10
333	20230710	151200	703568600	40900	40900	40900	40900	0
334	20230710	151100	703568600	40900	40750	40900	40750	30
335	20230710	151000	702344100	40400	40500	40500	40400	2
336	20230710	150900	702263200	40800	40800	40800	40800	115
337	20230710	150800	697571200	40800	40800	40800	40800	116
338	20230710	150700	692838400	40800	40800	40800	40800	58
339	20230710	150600	690472000	40800	40750	40800	40750	114
340	20230710	150500	685823650	40750	40800	40800	40750	82
341	20230710	150400	682480950	40750	40750	40750	40750	115
342	20230710	150300	677794700	40750	40750	40750	40750	136
343	20230710	150200	672252700	40750	40750	40750	40750	57
344	20230710	150100	669929950	40700	40850	40850	40700	292
345	20230710	150000	658028000	40850	40750	40900	40500	125
346	20230710	145900	652919400	40750	40900	40900	40750	59
347	20230710	145800	650506600	40950	40950	40950	40950	115
348	20230710	145700	645797350	40750	40950	40950	40750	138
349	20230710	145600	640150850	40950	40900	40950	40900	60
350	20230710	145500	637696750	40800	40800	40800	40800	115
351	20230710	145400	633004750	40750	40750	40750	40750	92
352	20230710	145300	629255750	40750	40750	40750	40750	57
353	20230710	145200	626933000	40750	40750	40750	40700	150
354	20230710	145100	620820550	40750	40750	40750	40750	115
355	20230710	145000	616134300	40700	40700	40700	40700	30
356	20230710	144900	614913300	40700	40700	40700	40700	114
357	20230710	144800	610273500	40700	40700	40700	40700	115
358	20230710	144700	605593000	40700	40700	40700	40700	59
359	20230710	144600	603191700	40700	40500	40700	40500	118
360	20230710	144500	598389700	40500	40600	40700	40500	88
361	20230710	144400	594811600	40800	40550	40800	40550	642
362	20230710	144300	568757000	40500	40500	40500	40500	113
363	20230710	144200	564180500	40500	40500	40500	40500	57
364	20230710	144100	561872000	40450	40400	40450	40400	111
365	20230710	144000	557384700	40350	40300	40350	40300	132
366	20230710	143900	552059500	40350	40350	40350	40350	1
367	20230710	143800	552019150	40350	40400	40400	40350	26
368	20230710	143700	550970000	40400	40250	40400	40250	15
369	20230710	143600	550366100	40200	40200	40200	40200	0
370	20230710	143500	550366100	40200	40200	40200	40200	0
371	20230710	143400	550366100	40200	40200	40200	40200	0
372	20230710	143300	550366100	40200	40200	40200	40200	0
373	20230710	143200	550366100	40200	40200	40200	40200	23
374	20230710	143100	549441500	40100	40100	40100	40100	0
375	20230710	143000	549441500	40100	40100	40100	40100	0
376	20230710	142900	549441500	40100	40100	40100	40100	0
377	20230710	142800	549441500	40100	40100	40100	40100	1
378	20230710	142700	549401400	40050	40050	40050	40050	105
379	20230710	142600	545196150	40100	40150	40150	40100	350
380	20230710	142500	531158200	40200	40200	40200	40200	0
381	20230710	142400	531158200	40200	40200	40200	40200	12
382	20230710	142300	530675800	40250	40250	40250	40250	0
383	20230710	142200	530675800	40250	40250	40250	40250	0
384	20230710	142100	530675800	40250	40250	40250	40250	65
385	20230710	142000	528059550	40250	40300	40300	40250	30
386	20230710	141900	526851950	40250	40250	40250	40250	0
387	20230710	141800	526851950	40250	40250	40250	40250	0
388	20230710	141700	526851950	40250	40250	40250	40250	107
389	20230710	141600	522545200	40250	40250	40250	40250	3
390	20230710	141500	522424450	40250	40250	40250	40250	1
391	20230710	141400	522384200	40200	40200	40200	40200	0
392	20230710	141300	522384200	40200	40350	40350	40200	104
393	20230710	141200	518200450	40400	40400	40400	40400	0
394	20230710	141100	518200450	40400	40400	40400	40400	0
395	20230710	141000	518200450	40400	40400	40400	40400	0
396	20230710	140900	518200450	40400	40400	40400	40400	0
397	20230710	140800	518200450	40400	40400	40400	40400	0
398	20230710	140700	518200450	40400	40400	40400	40400	25
399	20230710	140600	517190450	40400	40400	40400	40400	0
400	20230710	140500	517190450	40400	40400	40400	40400	12
401	20230710	140400	516705650	40400	40400	40400	40400	0
402	20230710	140300	516705650	40400	40400	40400	40400	0
403	20230710	140200	516705650	40400	40550	40550	40400	31
404	20230710	140100	515451750	40550	40550	40550	40550	0
405	20230710	140000	515451750	40550	40400	40550	40400	11
406	20230710	135900	515005850	40450	40450	40450	40450	0
407	20230710	135800	515005850	40450	40450	40450	40450	0
408	20230710	135700	515005850	40450	40450	40450	40450	0
409	20230710	135600	515005850	40450	40450	40450	40450	0
410	20230710	135500	515005850	40450	40500	40500	40450	201
411	20230710	135400	506873850	40500	40500	40500	40500	0
412	20230710	135300	506873850	40500	40500	40500	40500	0
413	20230710	135200	506873850	40500	40500	40500	40500	57
414	20230710	135100	504565350	40500	40500	40500	40500	0
415	20230710	135000	504565350	40500	40500	40500	40500	0
416	20230710	134900	504565350	40500	40500	40500	40500	0
417	20230710	134800	504565350	40500	40500	40500	40500	0
418	20230710	134700	504565350	40500	40500	40500	40500	24
419	20230710	134600	503593350	40500	40500	40500	40500	24
420	20230710	134500	502621350	40500	40500	40500	40500	0
421	20230710	134400	502621350	40500	40500	40500	40500	0
422	20230710	134300	502621350	40500	40500	40500	40500	0
423	20230710	134200	502621350	40500	40500	40500	40500	1
424	20230710	134100	502580850	40600	40600	40600	40600	0
425	20230710	134000	502580850	40600	40600	40600	40600	0
426	20230710	133900	502580850	40600	40600	40600	40600	0
427	20230710	133800	502580850	40600	40600	40600	40600	0
428	20230710	133700	502580850	40600	40600	40600	40600	0
429	20230710	133600	502580850	40600	40600	40600	40600	0
430	20230710	133500	502580850	40600	40600	40600	40600	0
431	20230710	133400	502580850	40600	40600	40600	40600	0
432	20230710	133300	502580850	40600	40600	40600	40600	0
433	20230710	133200	502580850	40600	40600	40600	40600	0
434	20230710	133100	502580850	40600	40600	40600	40600	88
435	20230710	133000	499008050	40600	40600	40600	40600	1
436	20230710	132900	498967450	40700	40700	40700	40700	2
437	20230710	132800	498886050	40650	40650	40650	40650	5
438	20230710	132700	498682800	40650	40700	40700	40650	33
439	20230710	132600	497340850	40700	40700	40700	40700	0
440	20230710	132500	497340850	40700	40700	40700	40700	0
441	20230710	132400	497340850	40700	40700	40700	40700	0
442	20230710	132300	497340850	40700	40700	40700	40700	1
443	20230710	132200	497300150	40700	40700	40700	40700	0
444	20230710	132100	497300150	40700	40700	40700	40700	0
445	20230710	132000	497300150	40700	40850	40850	40650	341
446	20230710	131900	483409400	40950	40950	40950	40950	1
447	20230710	131800	483368450	40950	40950	40950	40950	0
448	20230710	131700	483368450	40950	40950	40950	40950	0
449	20230710	131600	483368450	40950	40950	40950	40950	0
450	20230710	131500	483368450	40950	40950	40950	40950	0
451	20230710	131400	483368450	40950	40950	40950	40950	0
452	20230710	131300	483368450	40950	40950	40950	40950	0
453	20230710	131200	483368450	40950	40950	40950	40950	152
454	20230710	131100	477144050	41000	41000	41000	41000	0
455	20230710	131000	477144050	41000	41000	41000	41000	0
456	20230710	130900	477144050	41000	41000	41000	41000	316
457	20230710	130800	464188050	41000	41000	41000	41000	51
458	20230710	130700	462097050	41000	41000	41000	41000	10
459	20230710	130600	461687050	41000	41000	41000	41000	10
460	20230710	130500	461277050	41000	41000	41000	41000	0
461	20230710	130400	461277050	41000	41000	41000	41000	5
462	20230710	130300	461072050	41000	41000	41000	41000	100
463	20230710	130200	456972050	41000	41000	41000	41000	0
464	20230710	130100	456972050	41000	41000	41000	41000	0
465	20230710	130000	456972050	41000	41000	41000	41000	0
466	20230710	125900	456972050	41000	41000	41000	41000	30
467	20230710	125800	455742050	41000	41000	41000	41000	0
468	20230710	125700	455742050	41000	41000	41000	41000	41
469	20230710	125600	454061050	41000	41000	41000	41000	0
470	20230710	125500	454061050	41000	41000	41000	41000	0
471	20230710	125400	454061050	41000	41000	41000	41000	8
472	20230710	125300	453733050	41000	41000	41000	41000	20
473	20230710	125200	452913050	41000	41000	41000	41000	0
474	20230710	125100	452913050	41000	41050	41050	41000	53
475	20230710	125000	450739700	41000	41000	41000	41000	0
476	20230710	124900	450739700	41000	41000	41000	41000	6
477	20230710	124800	450493700	41200	41200	41200	41200	1
478	20230710	124700	450452500	41200	41200	41200	41200	0
479	20230710	124600	450452500	41200	41200	41200	41200	3
480	20230710	124500	450328900	41050	41050	41050	41050	1
481	20230710	124400	450287850	41050	41050	41050	41050	21
482	20230710	124300	449425800	41050	41050	41050	41050	0
483	20230710	124200	449425800	41050	41050	41050	41050	0
484	20230710	124100	449425800	41050	41050	41050	41050	0
485	20230710	124000	449425800	41050	41050	41050	41050	0
486	20230710	123900	449425800	41050	41200	41200	41050	23
487	20230710	123800	448480900	41200	41200	41200	41200	0
488	20230710	123700	448480900	41200	41200	41200	41200	0
489	20230710	123600	448480900	41200	41150	41200	41150	2
490	20230710	123500	448398550	41050	41050	41050	41050	7
491	20230710	123400	448111200	41250	41250	41250	41250	0
492	20230710	123300	448111200	41250	41250	41250	41250	0
493	20230710	123200	448111200	41250	41250	41250	41250	0
494	20230710	123100	448111200	41250	41250	41250	41250	0
495	20230710	123000	448111200	41250	41250	41250	41250	1
496	20230710	122900	448069950	41100	41100	41100	41100	0
497	20230710	122800	448069950	41100	41100	41100	41100	20
498	20230710	122700	447247950	41100	41100	41100	41100	2
499	20230710	122600	447165750	41250	41250	41250	41250	0
500	20230710	122500	447165750	41250	41250	41250	41200	10
501	20230710	122400	446753300	41100	41150	41150	41100	95
502	20230710	122300	442846300	41300	41300	41300	41300	0
503	20230710	122200	442846300	41300	41300	41300	41300	0
504	20230710	122100	442846300	41300	41300	41300	41300	0
505	20230710	122000	442846300	41300	41250	41300	41250	120
506	20230710	121900	437891300	41100	41100	41100	41100	0
507	20230710	121800	437891300	41100	41100	41100	41100	29
508	20230710	121700	436699400	41000	41000	41000	41000	92
509	20230710	121600	432927400	41100	41200	41200	41100	121
510	20230710	121500	427944500	41300	41200	41300	41200	18
511	20230710	121400	427202600	41300	41250	41300	41200	26
512	20230710	121300	426130100	41250	41250	41250	41250	3
513	20230710	121200	426006350	41250	41300	41300	41250	207
514	20230710	121100	417457400	41300	41150	41300	41150	965
515	20230710	121000	377692800	41150	41150	41150	41150	35
516	20230710	120900	376252550	41150	41150	41150	41150	111
517	20230710	120800	371684900	41100	40900	41100	40900	1484
518	20230710	120700	310819550	40900	40900	40900	40900	10
519	20230710	120600	310410550	40900	40900	40900	40900	36
520	20230710	120500	308938150	40900	40900	40950	40900	136
521	20230710	120400	303375650	40800	40800	40800	40800	2
522	20230710	120300	303294050	40850	40850	40950	40850	13
523	20230710	120200	302762700	40850	40850	40850	40850	30
524	20230710	120100	301537200	40850	40750	40850	40750	21
525	20230710	120000	300680350	40850	40850	40850	40850	5
526	20230710	115900	300476100	40700	40700	40700	40700	0
527	20230710	115800	300476100	40700	40700	40700	40700	13
528	20230710	115700	299947000	40750	40750	40750	40750	0
529	20230710	115600	299947000	40750	40750	40750	40750	0
530	20230710	115500	299947000	40750	40750	40750	40750	57
531	20230710	115400	297624250	40900	40900	40900	40900	1
532	20230710	115300	297583350	40750	40750	40750	40750	100
533	20230710	115200	293508350	40900	40900	40900	40900	0
534	20230710	115100	293508350	40900	40900	40900	40900	7
535	20230710	115000	293222050	40900	40900	40900	40900	0
536	20230710	114900	293222050	40900	40900	40900	40900	0
537	20230710	114800	293222050	40900	40900	40900	40900	0
538	20230710	114700	293222050	40900	40900	40900	40900	2
539	20230710	114600	293140250	40950	40950	40950	40950	0
540	20230710	114500	293140250	40950	40900	40950	40900	514
541	20230710	114400	272099650	40950	40950	40950	40950	39
542	20230710	114300	270502600	40950	40800	40950	40800	1094
543	20230710	114200	225773150	40650	40650	40650	40650	1
544	20230710	114100	225732500	40800	40800	40800	40800	0
545	20230710	114000	225732500	40800	40800	40800	40800	0
546	20230710	113900	225732500	40800	40850	40850	40650	21
547	20230710	113800	224874950	40850	40850	40850	40850	0
548	20230710	113700	224874950	40850	40850	40850	40850	1
549	20230710	113600	224834100	40800	40800	40800	40800	63
550	20230710	113500	222263700	40800	40800	40800	40800	6
551	20230710	113400	222018900	40800	40650	40800	40650	433
552	20230710	113300	204407250	40600	40500	40600	40500	501
553	20230710	113200	184066750	40650	40500	40650	40500	1003
554	20230710	113100	143372750	40550	40350	40550	40350	2
555	20230710	113000	143291850	40250	40250	40250	40250	0
556	20230710	112900	143291850	40250	40250	40250	40250	0
557	20230710	112800	143291850	40250	40250	40250	40250	0
558	20230710	112700	143291850	40250	40350	40350	40250	54
559	20230710	112600	141114350	40600	40600	40600	40600	0
560	20230710	112500	141114350	40600	40600	40600	40600	0
561	20230710	112400	141114350	40600	40600	40600	40600	0
562	20230710	112300	141114350	40600	40600	40600	40600	0
563	20230710	112200	141114350	40600	40600	40600	40600	0
564	20230710	112100	141114350	40600	40600	40600	40600	0
565	20230710	112000	141114350	40600	40600	40600	40600	0
566	20230710	111900	141114350	40600	40600	40600	40600	0
567	20230710	111800	141114350	40600	40600	40600	40600	1
568	20230710	111700	141073750	40600	40600	40600	40600	0
569	20230710	111600	141073750	40600	40600	40600	40600	0
570	20230710	111500	141073750	40600	40350	40600	40350	2
571	20230710	111400	140992800	40600	40600	40600	40600	0
572	20230710	111300	140992800	40600	40450	40600	40400	310
573	20230710	111200	128452000	40450	40450	40450	40450	0
574	20230710	111100	128452000	40450	40450	40450	40450	0
575	20230710	111000	128452000	40450	40450	40450	40450	0
576	20230710	110900	128452000	40450	40450	40450	40450	0
577	20230710	110800	128452000	40450	40450	40450	40450	0
578	20230710	110700	128452000	40450	40450	40450	40450	0
579	20230710	110600	128452000	40450	40450	40450	40450	1
580	20230710	110500	128411550	40450	40450	40450	40450	0
581	20230710	110400	128411550	40450	40450	40450	40450	0
582	20230710	110300	128411550	40450	40450	40450	40450	0
583	20230710	110200	128411550	40450	40450	40450	40450	0
584	20230710	110100	128411550	40450	40550	40550	40450	15
585	20230710	110000	127804500	40550	40550	40550	40550	1
586	20230710	105900	127763950	40600	40600	40600	40600	0
587	20230710	105800	127763950	40600	40600	40600	40600	0
588	20230710	105700	127763950	40600	40600	40600	40600	0
589	20230710	105600	127763950	40600	40600	40600	40600	51
590	20230710	105500	125693350	40550	40550	40550	40550	52
591	20230710	105400	123584750	40550	40550	40550	40550	0
592	20230710	105300	123584750	40550	40550	40550	40550	50
593	20230710	105200	121557250	40550	40550	40550	40550	0
594	20230710	105100	121557250	40550	40550	40550	40550	0
595	20230710	105000	121557250	40550	40550	40550	40550	1
596	20230710	104900	121516700	40600	40600	40600	40600	0
597	20230710	104800	121516700	40600	40600	40600	40600	1
598	20230710	104700	121476100	40550	40450	40550	40450	43
599	20230710	104600	119734350	40450	40450	40450	40450	0
600	20230710	104500	119734350	40450	40450	40450	40450	0
601	20230710	104400	119734350	40450	40450	40450	40450	66
602	20230710	104300	117064650	40450	40450	40450	40450	0
603	20230710	104200	117064650	40450	40450	40450	40450	0
604	20230710	104100	117064650	40450	40450	40450	40450	0
605	20230710	104000	117064650	40450	40450	40450	40450	0
606	20230710	103900	117064650	40450	40450	40450	40450	0
607	20230710	103800	117064650	40450	40450	40450	40450	0
608	20230710	103700	117064650	40450	40450	40450	40450	0
609	20230710	103600	117064650	40450	40450	40450	40450	0
610	20230710	103500	117064650	40450	40450	40450	40450	0
611	20230710	103400	117064650	40450	40450	40450	40450	0
612	20230710	103300	117064650	40450	40450	40450	40450	0
613	20230710	103200	117064650	40450	40450	40450	40450	0
614	20230710	103100	117064650	40450	40450	40450	40450	0
615	20230710	103000	117064650	40450	40450	40450	40450	1
616	20230710	102900	117024200	40600	40600	40600	40600	0
617	20230710	102800	117024200	40600	40600	40650	40600	50
618	20230710	102700	114993000	40500	40500	40500	40500	25
619	20230710	102600	113980500	40450	40450	40450	40450	0
620	20230710	102500	113980500	40450	40450	40450	40450	0
621	20230710	102400	113980500	40450	40450	40450	40450	0
622	20230710	102300	113980500	40450	40450	40450	40450	0
623	20230710	102200	113980500	40450	40450	40450	40450	82
624	20230710	102100	110663600	40400	40450	40450	40400	19
625	20230710	102000	109895100	40500	40500	40500	40500	0
626	20230710	101900	109895100	40500	40500	40500	40500	210
627	20230710	101800	101390100	40500	40500	40500	40500	1
628	20230710	101700	101349600	40500	40500	40500	40500	0
629	20230710	101600	101349600	40500	40500	40500	40500	0
630	20230710	101500	101349600	40500	40500	40500	40500	2
631	20230710	101400	101268600	40600	40600	40600	40600	0
632	20230710	101300	101268600	40600	40600	40600	40600	0
633	20230710	101200	101268600	40600	40600	40650	40600	201
634	20230710	101100	93103650	40600	40600	40600	40600	0
635	20230710	101000	93103650	40600	40600	40600	40600	0
636	20230710	100900	93103650	40600	40600	40600	40600	0
637	20230710	100800	93103650	40600	40600	40600	40600	1
638	20230710	100700	93063050	40600	40600	40600	40600	0
639	20230710	100600	93063050	40600	40550	40600	40550	100
640	20230710	100500	89005700	40450	40450	40450	40450	0
641	20230710	100400	89005700	40450	40450	40450	40450	14
642	20230710	100300	88439400	40600	40600	40600	40600	0
643	20230710	100200	88439400	40600	40600	40600	40600	0
644	20230710	100100	88439400	40600	40600	40600	40600	0
645	20230710	100000	88439400	40600	40350	40600	40350	9
646	20230710	095900	88076000	40350	40350	40350	40350	50
647	20230710	095800	86058500	40350	40150	40350	40150	55
648	20230710	095700	83842100	40200	40200	40200	40200	0
649	20230710	095600	83842100	40200	40200	40200	40200	0
650	20230710	095500	83842100	40200	40200	40200	40200	23
651	20230710	095400	82917500	40200	40150	40200	40150	109
652	20230710	095300	78535900	40150	40150	40150	40150	0
653	20230710	095200	78535900	40150	40150	40150	40150	8
654	20230710	095100	78214700	40200	40200	40200	40200	0
655	20230710	095000	78214700	40200	40200	40200	40200	0
656	20230710	094900	78214700	40200	40200	40200	40200	0
657	20230710	094800	78214700	40200	40200	40200	40200	0
658	20230710	094700	78214700	40200	40200	40200	40200	0
659	20230710	094600	78214700	40200	40200	40200	40200	0
660	20230710	094500	78214700	40200	40200	40200	40200	0
661	20230710	094400	78214700	40200	40200	40200	40200	0
662	20230710	094300	78214700	40200	40200	40200	40200	137
663	20230710	094200	72707300	40200	40200	40200	40200	0
664	20230710	094100	72707300	40200	40200	40200	40200	60
665	20230710	094000	70295300	40200	40200	40200	40200	0
666	20230710	093900	70295300	40200	40200	40200	40200	0
667	20230710	093800	70295300	40200	40200	40200	40200	0
668	20230710	093700	70295300	40200	40200	40200	40200	0
669	20230710	093600	70295300	40200	40200	40200	40200	0
670	20230710	093500	70295300	40200	40200	40200	40200	36
671	20230710	093400	68848100	40100	40100	40100	40100	0
672	20230710	093300	68848100	40100	40100	40100	40100	30
673	20230710	093200	67645100	40100	40100	40100	40100	10
674	20230710	093100	67244100	40100	40100	40100	40100	0
675	20230710	093000	67244100	40100	40100	40100	40100	301
676	20230710	092900	55174000	40100	40100	40100	40100	0
677	20230710	092800	55174000	40100	40100	40100	40100	3
678	20230710	092700	55053700	40100	40100	40100	40100	84
679	20230710	092600	51685300	40200	40150	40200	40150	2
680	20230710	092500	51604950	40150	40150	40150	40150	0
681	20230710	092400	51604950	40150	40150	40150	40150	7
682	20230710	092300	51323900	40200	40200	40200	40200	5
683	20230710	092200	51122900	40150	40150	40150	40150	0
684	20230710	092100	51122900	40150	40150	40150	40150	0
685	20230710	092000	51122900	40150	40150	40150	40150	0
686	20230710	091900	51122900	40150	40150	40150	40150	0
687	20230710	091800	51122900	40150	40150	40150	40150	0
688	20230710	091700	51122900	40150	40150	40150	40150	0
689	20230710	091600	51122900	40150	40150	40150	40150	136
690	20230710	091500	45662500	40100	40300	40300	40100	91
691	20230710	091400	42010350	40350	40350	40350	40350	5
692	20230710	091300	41808600	40400	40400	40400	40400	0
693	20230710	091200	41808600	40400	40400	40400	40400	0
694	20230710	091100	41808600	40400	40400	40400	40400	0
695	20230710	091000	41808600	40400	40400	40400	40400	0
696	20230710	090900	41808600	40400	40400	40400	40400	0
697	20230710	090800	41808600	40400	40400	40400	40400	1
698	20230710	090700	41768200	40150	40150	40150	40150	0
699	20230710	090600	41768200	40150	40300	40300	40150	21
700	20230710	090500	40924900	40150	40150	40150	40150	20
701	20230710	090400	40121900	40400	40400	40400	40400	0
702	20230710	090300	40121900	40400	40400	40400	40400	0
703	20230710	090200	40121900	40400	40400	40400	40400	0
704	20230710	090100	40121900	40400	40400	40400	40400	41
705	20230710	090000	38465500	40500	40750	41050	40400	944