KissMeData/041830/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191700	1864300800	29200	29200	29200	29200	645
3	20230706	191600	1864300800	29200	29200	29200	29200	0
4	20230706	191500	1864300800	29200	29200	29200	29200	0
5	20230706	191400	1864300800	29200	29200	29200	29200	0
6	20230706	191300	1864300800	29200	29200	29200	29200	0
7	20230706	191200	1864300800	29200	29200	29200	29200	0
8	20230706	191100	1864300800	29200	29200	29200	29200	0
9	20230706	191000	1864300800	29200	29200	29200	29200	0
10	20230706	190900	1864300800	29200	29200	29200	29200	0
11	20230706	190800	1864300800	29200	29200	29200	29200	0
12	20230706	190700	1864300800	29200	29200	29200	29200	0
13	20230706	190600	1864300800	29200	29200	29200	29200	0
14	20230706	190500	1864300800	29200	29200	29200	29200	0
15	20230706	190400	1864300800	29200	29200	29200	29200	0
16	20230706	190300	1864300800	29200	29200	29200	29200	0
17	20230706	190200	1864300800	29200	29200	29200	29200	0
18	20230706	190100	1864300800	29200	29200	29200	29200	0
19	20230706	190000	1864300800	29200	29200	29200	29200	0
20	20230706	185900	1864300800	29200	29200	29200	29200	0
21	20230706	185800	1864300800	29200	29200	29200	29200	0
22	20230706	185700	1864300800	29200	29200	29200	29200	0
23	20230706	185600	1864300800	29200	29200	29200	29200	0
24	20230706	185500	1864300800	29200	29200	29200	29200	0
25	20230706	185400	1864300800	29200	29200	29200	29200	0
26	20230706	185300	1864300800	29200	29200	29200	29200	0
27	20230706	185200	1864300800	29200	29200	29200	29200	0
28	20230706	185100	1864300800	29200	29200	29200	29200	0
29	20230706	185000	1864300800	29200	29200	29200	29200	0
30	20230706	184900	1864300800	29200	29200	29200	29200	0
31	20230706	184800	1864300800	29200	29200	29200	29200	0
32	20230706	184700	1864300800	29200	29200	29200	29200	645
33	20230706	184600	1864300800	29200	29200	29200	29200	0
34	20230706	184500	1864300800	29200	29200	29200	29200	0
35	20230706	184400	1864300800	29200	29200	29200	29200	0
36	20230706	184300	1864300800	29200	29200	29200	29200	0
37	20230706	184200	1864300800	29200	29200	29200	29200	0
38	20230706	184100	1864300800	29200	29200	29200	29200	0
39	20230706	184000	1864300800	29200	29200	29200	29200	0
40	20230706	183900	1864300800	29200	29200	29200	29200	0
41	20230706	183800	1864300800	29200	29200	29200	29200	0
42	20230706	183700	1864300800	29200	29200	29200	29200	0
43	20230706	183600	1864300800	29200	29200	29200	29200	0
44	20230706	183500	1864300800	29200	29200	29200	29200	0
45	20230706	183400	1864300800	29200	29200	29200	29200	0
46	20230706	183300	1864300800	29200	29200	29200	29200	0
47	20230706	183200	1864300800	29200	29200	29200	29200	0
48	20230706	183100	1864300800	29200	29200	29200	29200	0
49	20230706	183000	1864300800	29200	29200	29200	29200	0
50	20230706	182900	1864300800	29200	29200	29200	29200	0
51	20230706	182800	1864300800	29200	29200	29200	29200	0
52	20230706	182700	1864300800	29200	29200	29200	29200	0
53	20230706	182600	1864300800	29200	29200	29200	29200	0
54	20230706	182500	1864300800	29200	29200	29200	29200	0
55	20230706	182400	1864300800	29200	29200	29200	29200	0
56	20230706	182300	1864300800	29200	29200	29200	29200	0
57	20230706	182200	1864300800	29200	29200	29200	29200	0
58	20230706	182100	1864300800	29200	29200	29200	29200	0
59	20230706	182000	1864300800	29200	29200	29200	29200	0
60	20230706	181900	1864300800	29200	29200	29200	29200	0
61	20230706	181800	1864300800	29200	29200	29200	29200	0
62	20230706	181700	1864300800	29200	29200	29200	29200	645
63	20230706	181600	1864300800	29200	29200	29200	29200	0
64	20230706	181500	1864300800	29200	29200	29200	29200	0
65	20230706	181400	1864300800	29200	29200	29200	29200	0
66	20230706	181300	1864300800	29200	29200	29200	29200	0
67	20230706	181200	1864300800	29200	29200	29200	29200	0
68	20230706	181100	1864300800	29200	29200	29200	29200	0
69	20230706	181000	1864300800	29200	29200	29200	29200	0
70	20230706	180900	1864300800	29200	29200	29200	29200	0
71	20230706	180800	1864300800	29200	29200	29200	29200	0
72	20230706	180700	1864300800	29200	29200	29200	29200	0
73	20230706	180600	1864300800	29200	29200	29200	29200	0
74	20230706	180500	1864300800	29200	29200	29200	29200	0
75	20230706	180400	1864300800	29200	29200	29200	29200	0
76	20230706	180300	1864300800	29200	29200	29200	29200	0
77	20230706	180200	1864300800	29200	29200	29200	29200	0
78	20230706	180100	1864300800	29200	29200	29200	29200	0
79	20230706	180000	1864300800	29200	29200	29200	29200	0
80	20230706	175900	1864300800	29200	29200	29200	29200	0
81	20230706	175800	1864300800	29200	29200	29200	29200	0
82	20230706	175700	1864300800	29200	29200	29200	29200	0
83	20230706	175600	1864300800	29200	29200	29200	29200	0
84	20230706	175500	1864300800	29200	29200	29200	29200	0
85	20230706	175400	1864300800	29200	29200	29200	29200	0
86	20230706	175300	1864300800	29200	29200	29200	29200	0
87	20230706	175200	1864300800	29200	29200	29200	29200	0
88	20230706	175100	1864300800	29200	29200	29200	29200	0
89	20230706	175000	1864300800	29200	29200	29200	29200	0
90	20230706	174900	1864300800	29200	29200	29200	29200	0
91	20230706	174800	1864300800	29200	29200	29200	29200	0
92	20230706	174700	1864300800	29200	29200	29200	29200	645
93	20230706	174600	1864300800	29200	29200	29200	29200	0
94	20230706	174500	1864300800	29200	29200	29200	29200	0
95	20230706	174400	1864300800	29200	29200	29200	29200	0
96	20230706	174300	1864300800	29200	29200	29200	29200	0
97	20230706	174200	1864300800	29200	29200	29200	29200	0
98	20230706	174100	1864300800	29200	29200	29200	29200	0
99	20230706	174000	1864300800	29200	29200	29200	29200	0
100	20230706	173900	1864300800	29200	29200	29200	29200	0
101	20230706	173800	1864300800	29200	29200	29200	29200	0
102	20230706	173700	1864300800	29200	29200	29200	29200	0
103	20230706	173600	1864300800	29200	29200	29200	29200	0
104	20230706	173500	1864300800	29200	29200	29200	29200	0
105	20230706	173400	1864300800	29200	29200	29200	29200	0
106	20230706	173300	1864300800	29200	29200	29200	29200	0
107	20230706	173200	1864300800	29200	29200	29200	29200	0
108	20230706	173100	1864300800	29200	29200	29200	29200	0
109	20230706	173000	1864300800	29200	29200	29200	29200	0
110	20230706	172900	1864300800	29200	29200	29200	29200	0
111	20230706	172800	1864300800	29200	29200	29200	29200	0
112	20230706	172700	1864300800	29200	29200	29200	29200	0
113	20230706	172600	1864300800	29200	29200	29200	29200	0
114	20230706	172500	1864300800	29200	29200	29200	29200	0
115	20230706	172400	1864300800	29200	29200	29200	29200	0
116	20230706	172300	1864300800	29200	29200	29200	29200	0
117	20230706	172200	1864300800	29200	29200	29200	29200	0
118	20230706	172100	1864300800	29200	29200	29200	29200	0
119	20230706	172000	1864300800	29200	29200	29200	29200	0
120	20230706	171900	1864300800	29200	29200	29200	29200	0
121	20230706	171800	1864300800	29200	29200	29200	29200	0
122	20230706	171700	1864300800	29200	29200	29200	29200	645
123	20230706	171600	1864300800	29200	29200	29200	29200	0
124	20230706	171500	1864300800	29200	29200	29200	29200	0
125	20230706	171400	1864300800	29200	29200	29200	29200	0
126	20230706	171300	1864300800	29200	29200	29200	29200	0
127	20230706	171200	1864300800	29200	29200	29200	29200	0
128	20230706	171100	1864300800	29200	29200	29200	29200	0
129	20230706	171000	1864300800	29200	29200	29200	29200	0
130	20230706	170900	1864300800	29200	29200	29200	29200	0
131	20230706	170800	1864300800	29200	29200	29200	29200	0
132	20230706	170700	1864300800	29200	29200	29200	29200	0
133	20230706	170600	1864300800	29200	29200	29200	29200	0
134	20230706	170500	1864300800	29200	29200	29200	29200	0
135	20230706	170400	1864300800	29200	29200	29200	29200	0
136	20230706	170300	1864300800	29200	29200	29200	29200	0
137	20230706	170200	1864300800	29200	29200	29200	29200	0
138	20230706	170100	1864300800	29200	29200	29200	29200	0
139	20230706	170000	1864300800	29200	29200	29200	29200	0
140	20230706	165900	1864300800	29200	29200	29200	29200	0
141	20230706	165800	1864300800	29200	29200	29200	29200	0
142	20230706	165700	1864300800	29200	29200	29200	29200	0
143	20230706	165600	1864300800	29200	29200	29200	29200	0
144	20230706	165500	1864300800	29200	29200	29200	29200	0
145	20230706	165400	1864300800	29200	29200	29200	29200	0
146	20230706	165300	1864300800	29200	29200	29200	29200	0
147	20230706	165200	1864300800	29200	29200	29200	29200	0
148	20230706	165100	1864300800	29200	29200	29200	29200	0
149	20230706	165000	1864300800	29200	29200	29200	29200	0
150	20230706	164900	1864300800	29200	29200	29200	29200	0
151	20230706	164800	1864300800	29200	29200	29200	29200	0
152	20230706	164700	1864300800	29200	29200	29200	29200	645
153	20230706	164600	1864300800	29200	29200	29200	29200	0
154	20230706	164500	1864300800	29200	29200	29200	29200	0
155	20230706	164400	1864300800	29200	29200	29200	29200	0
156	20230706	164300	1864300800	29200	29200	29200	29200	0
157	20230706	164200	1864300800	29200	29200	29200	29200	0
158	20230706	164100	1864300800	29200	29200	29200	29200	0
159	20230706	164000	1864300800	29200	29200	29200	29200	0
160	20230706	163900	1864300800	29200	29200	29200	29200	0
161	20230706	163800	1864300800	29200	29200	29200	29200	0
162	20230706	163700	1864300800	29200	29200	29200	29200	0
163	20230706	163600	1864300800	29200	29200	29200	29200	0
164	20230706	163500	1864300800	29200	29200	29200	29200	0
165	20230706	163400	1864300800	29200	29200	29200	29200	0
166	20230706	163300	1864300800	29200	29200	29200	29200	0
167	20230706	163200	1864300800	29200	29200	29200	29200	0
168	20230706	163100	1864300800	29200	29200	29200	29200	0
169	20230706	163000	1864300800	29200	29200	29200	29200	0
170	20230706	162900	1864300800	29200	29200	29200	29200	0
171	20230706	162800	1864300800	29200	29200	29200	29200	0
172	20230706	162700	1864300800	29200	29200	29200	29200	0
173	20230706	162600	1864300800	29200	29200	29200	29200	0
174	20230706	162500	1864300800	29200	29200	29200	29200	0
175	20230706	162400	1864300800	29200	29200	29200	29200	0
176	20230706	162300	1864300800	29200	29200	29200	29200	0
177	20230706	162200	1864300800	29200	29200	29200	29200	0
178	20230706	162100	1864300800	29200	29200	29200	29200	0
179	20230706	162000	1864300800	29200	29200	29200	29200	0
180	20230706	161900	1864300800	29200	29200	29200	29200	0
181	20230706	161800	1864300800	29200	29200	29200	29200	0
182	20230706	161700	1864300800	29200	29200	29200	29200	645
183	20230706	161600	1864300800	29200	29200	29200	29200	0
184	20230706	161500	1864300800	29200	29200	29200	29200	0
185	20230706	161400	1864300800	29200	29200	29200	29200	0
186	20230706	161300	1864300800	29200	29200	29200	29200	0
187	20230706	161200	1864300800	29200	29200	29200	29200	0
188	20230706	161100	1864300800	29200	29200	29200	29200	0
189	20230706	161000	1864300800	29200	29200	29200	29200	0
190	20230706	160900	1864300800	29200	29200	29200	29200	0
191	20230706	160800	1864300800	29200	29200	29200	29200	0
192	20230706	160700	1864300800	29200	29200	29200	29200	0
193	20230706	160600	1864300800	29200	29200	29200	29200	0
194	20230706	160500	1864300800	29200	29200	29200	29200	0
195	20230706	160400	1864300800	29200	29200	29200	29200	0
196	20230706	160300	1864300800	29200	29200	29200	29200	0
197	20230706	160200	1864300800	29200	29200	29200	29200	0
198	20230706	160100	1864300800	29200	29200	29200	29200	0
199	20230706	160000	1864300800	29200	29200	29200	29200	0
200	20230706	155900	1864300800	29200	29200	29200	29200	0
201	20230706	155800	1864300800	29200	29200	29200	29200	0
202	20230706	155700	1864300800	29200	29200	29200	29200	0
203	20230706	155600	1864300800	29200	29200	29200	29200	0
204	20230706	155500	1864300800	29200	29200	29200	29200	0
205	20230706	155400	1864300800	29200	29200	29200	29200	0
206	20230706	155300	1864300800	29200	29200	29200	29200	0
207	20230706	155200	1864300800	29200	29200	29200	29200	0
208	20230706	155100	1864300800	29200	29200	29200	29200	0
209	20230706	155000	1864300800	29200	29200	29200	29200	0
210	20230706	154900	1864300800	29200	29200	29200	29200	0
211	20230706	154800	1864300800	29200	29200	29200	29200	0
212	20230706	154700	1864300800	29200	29200	29200	29200	645
213	20230706	154600	1864300800	29200	29200	29200	29200	0
214	20230706	154500	1864300800	29200	29200	29200	29200	0
215	20230706	154400	1864300800	29200	29200	29200	29200	0
216	20230706	154300	1864300800	29200	29200	29200	29200	0
217	20230706	154200	1864300800	29200	29200	29200	29200	0
218	20230706	154100	1864300800	29200	29200	29200	29200	0
219	20230706	154000	1864300800	29200	29200	29200	29200	0
220	20230706	153900	1864300800	29200	29200	29200	29200	0
221	20230706	153800	1864300800	29200	29200	29200	29200	0
222	20230706	153700	1864300800	29200	29200	29200	29200	0
223	20230706	153600	1864300800	29200	29200	29200	29200	0
224	20230706	153500	1864300800	29200	29200	29200	29200	0
225	20230706	153400	1864300800	29200	29200	29200	29200	0
226	20230706	153300	1864300800	29200	29200	29200	29200	0
227	20230706	153200	1864300800	29200	29200	29200	29200	0
228	20230706	153100	1864300800	29200	29200	29200	29200	0
229	20230706	153000	1864300800	29200	29200	29200	29200	645
230	20230706	152900	1845466800	29200	29200	29200	29200	0
231	20230706	152800	1845466800	29200	29200	29200	29200	0
232	20230706	152700	1845466800	29200	29200	29200	29200	0
233	20230706	152600	1845466800	29200	29200	29200	29200	0
234	20230706	152500	1845466800	29200	29200	29200	29200	0
235	20230706	152400	1845466800	29200	29200	29200	29200	0
236	20230706	152300	1845466800	29200	29200	29200	29200	0
237	20230706	152200	1845466800	29200	29200	29200	29200	0
238	20230706	152100	1845466800	29200	29200	29200	29200	0
239	20230706	152000	1845466800	29200	29200	29200	29200	0
240	20230706	151900	1845466800	29200	29000	29200	29000	497
241	20230706	151800	1831031650	29050	29050	29050	29050	23
242	20230706	151700	1830363500	29050	29050	29050	29050	0
243	20230706	151600	1830363500	29050	29050	29050	29000	15
244	20230706	151500	1829928100	29000	29050	29050	29000	14
245	20230706	151400	1829521900	29050	29050	29050	29050	23
246	20230706	151300	1828853750	29050	29050	29050	29050	111
247	20230706	151200	1825629200	29050	29050	29050	29050	4
248	20230706	151100	1825513000	29050	29050	29050	29050	49
249	20230706	151000	1824089550	29050	29100	29100	29050	74
250	20230706	150900	1821939650	29100	29100	29100	29100	4
251	20230706	150800	1821823250	29100	29100	29100	29100	82
252	20230706	150700	1819437050	29100	29050	29100	29000	145
253	20230706	150600	1815230200	29050	29100	29100	29050	28
254	20230706	150500	1814415450	29200	29100	29200	29100	101
255	20230706	150400	1811476250	29100	29100	29100	29100	39
256	20230706	150300	1810341350	29100	29100	29100	29100	0
257	20230706	150200	1810341350	29100	29100	29100	29100	1
258	20230706	150100	1810312250	29100	29100	29100	29100	0
259	20230706	150000	1810312250	29100	29050	29100	29050	109
260	20230706	145900	1807141600	29050	29100	29100	29050	38
261	20230706	145800	1806036650	29150	29050	29150	29050	1267
262	20230706	145700	1769168350	29100	29100	29100	29100	146
263	20230706	145600	1764919750	29150	29100	29150	29100	86
264	20230706	145500	1762414850	29100	29100	29150	29100	60
265	20230706	145400	1760666550	29100	29100	29100	29100	5
266	20230706	145300	1760521050	29150	29200	29200	29150	153
267	20230706	145200	1756061050	29150	29250	29300	29150	158
268	20230706	145100	1751440250	29250	29250	29250	29250	12
269	20230706	145000	1751089250	29250	29250	29300	29250	30
270	20230706	144900	1750211600	29250	29250	29300	29200	37
271	20230706	144800	1749129350	29250	29250	29300	29250	59
272	20230706	144700	1747401350	29300	29200	29350	29200	65
273	20230706	144600	1745494850	29200	29200	29200	29200	10
274	20230706	144500	1745202850	29350	29250	29350	29200	194
275	20230706	144400	1739518300	29300	29300	29300	29250	279
276	20230706	144300	1731343900	29200	29200	29250	29150	125
277	20230706	144200	1727692550	29200	29200	29200	29200	46
278	20230706	144100	1726349350	29150	29150	29200	29150	50
279	20230706	144000	1724891150	29150	29150	29200	29150	60
280	20230706	143900	1723139800	29200	29200	29200	29200	50
281	20230706	143800	1721679800	29150	29200	29200	29150	29
282	20230706	143700	1720834200	29200	29200	29200	29200	52
283	20230706	143600	1719315800	29250	29300	29300	29250	78
284	20230706	143500	1717032000	29200	29200	29200	29200	0
285	20230706	143400	1717032000	29200	29150	29450	29150	1295
286	20230706	143300	1679061500	29150	29250	29250	29150	197
287	20230706	143200	1673307800	29250	29200	29250	29200	32
288	20230706	143100	1672372450	29200	29150	29200	29150	19
289	20230706	143000	1671817800	29200	29250	29250	29200	28
290	20230706	142900	1670999900	29300	29250	29300	29250	51
291	20230706	142800	1669505900	29250	29250	29250	29250	35
292	20230706	142700	1668482150	29200	29250	29250	29200	65
293	20230706	142600	1666581300	29250	29200	29250	29200	20
294	20230706	142500	1665996700	29200	29200	29200	29200	9
295	20230706	142400	1665733900	29200	29200	29200	29200	12
296	20230706	142300	1665383500	29150	29250	29250	29150	76
297	20230706	142200	1663163200	29200	29200	29200	29200	19
298	20230706	142100	1662608400	29200	29250	29250	29200	49
299	20230706	142000	1661175300	29200	29150	29200	29150	37
300	20230706	141900	1660095300	29150	29200	29200	29150	35
301	20230706	141800	1659074350	29200	29150	29200	29150	91
302	20230706	141700	1656417350	29200	29200	29200	29200	52
303	20230706	141600	1654898950	29250	29200	29250	29200	77
304	20230706	141500	1652648250	29200	29250	29250	29200	51
305	20230706	141400	1651156750	29200	29250	29250	29200	19
306	20230706	141300	1650601900	29200	29200	29250	29200	72
307	20230706	141200	1648497050	29200	29200	29200	29200	95
308	20230706	141100	1645723050	29150	29150	29150	29150	20
309	20230706	141000	1645140050	29150	29150	29200	29150	62
310	20230706	140900	1643330500	29150	29150	29150	29150	31
311	20230706	140800	1642426850	29150	29150	29200	29150	64
312	20230706	140700	1640558950	29150	29200	29200	29150	55
313	20230706	140600	1638953400	29200	29150	29200	29150	3
314	20230706	140500	1638865850	29200	29150	29200	29150	84
315	20230706	140400	1636414950	29150	29200	29200	29150	70
316	20230706	140300	1634372150	29150	29200	29200	29150	7
317	20230706	140200	1634168050	29200	29150	29200	29150	51
318	20230706	140100	1632679100	29150	29200	29200	29150	71
319	20230706	140000	1630607150	29150	29200	29250	29150	184
320	20230706	135900	1625241850	29200	29200	29200	29200	14
321	20230706	135800	1624833050	29200	29200	29200	29150	30
322	20230706	135700	1623957500	29200	29200	29200	29200	196
323	20230706	135600	1618234300	29200	29250	29250	29200	76
324	20230706	135500	1616011700	29200	29250	29250	29200	42
325	20230706	135400	1614783300	29200	29200	29250	29200	81
326	20230706	135300	1612415800	29200	29250	29250	29200	65
327	20230706	135200	1610515500	29150	29100	29150	29100	162
328	20230706	135100	1605793550	29100	29050	29100	29050	20
329	20230706	135000	1605211650	29050	29100	29100	29050	134
330	20230706	134900	1601313400	29100	29100	29100	29050	479
331	20230706	134800	1587374950	29050	29000	29100	29000	232
332	20230706	134700	1580630750	29000	29000	29000	29000	37
333	20230706	134600	1579557750	29050	29000	29050	29000	62
334	20230706	134500	1577757450	29000	29000	29000	29000	14
335	20230706	134400	1577351450	29000	29000	29000	29000	64
336	20230706	134300	1575495450	29000	29000	29050	29000	77
337	20230706	134200	1573260150	29000	29000	29000	28950	81
338	20230706	134100	1570911300	29000	28950	29000	28950	679
339	20230706	134000	1551226150	28950	28950	28950	28950	26
340	20230706	133900	1550473450	28950	28950	29000	28950	54
341	20230706	133800	1548909150	28950	28950	28950	28950	27
342	20230706	133700	1548127500	28950	28950	28950	28950	3
343	20230706	133600	1548040650	28950	29000	29000	28950	93
344	20230706	133500	1545345050	29000	28950	29000	28950	249
345	20230706	133400	1538126650	28950	28950	29000	28950	9
346	20230706	133300	1537866050	28950	28950	28950	28950	43
347	20230706	133200	1536621200	29000	29050	29050	29000	2167
348	20230706	133100	1473750350	29050	29100	29100	29050	15
349	20230706	133000	1473314550	29100	29050	29100	29050	6
350	20230706	132900	1473140200	29050	29000	29050	29000	180
351	20230706	132800	1467912200	29000	29000	29000	29000	54
352	20230706	132700	1466346200	29000	29000	29000	29000	6
353	20230706	132600	1466172200	29000	29000	29000	29000	5
354	20230706	132500	1466027200	29000	29000	29000	29000	218
355	20230706	132400	1459705200	29050	29000	29050	29000	21
356	20230706	132300	1459096150	29050	29000	29100	29000	695
357	20230706	132200	1438899000	29000	29000	29000	29000	508
358	20230706	132100	1424167000	29000	29050	29050	29000	55
359	20230706	132000	1422571750	29050	29050	29050	29000	304
360	20230706	131900	1413740850	29000	28950	29000	28950	123
361	20230706	131800	1410177250	28950	28900	29000	28900	639
362	20230706	131700	1391651950	28900	28950	28950	28900	13
363	20230706	131600	1391276000	28950	28950	28950	28900	21
364	20230706	131500	1390668750	28950	28900	28950	28900	75
365	20230706	131400	1388500950	28850	28800	28900	28800	242
366	20230706	131300	1381519050	28800	28850	28850	28800	66
367	20230706	131200	1379616700	28850	28850	28850	28850	321
368	20230706	131100	1370355850	28850	28900	28900	28850	832
369	20230706	131000	1346311450	28900	28900	28900	28900	111
370	20230706	130900	1343103550	28900	28900	28950	28900	180
371	20230706	130800	1337901450	28900	28900	28950	28900	37
372	20230706	130700	1336831950	28850	28900	28900	28850	46
373	20230706	130600	1335504700	28900	28900	28900	28850	40
374	20230706	130500	1334349150	28850	28900	28900	28850	12
375	20230706	130400	1334002500	28850	28800	28850	28800	479
376	20230706	130300	1320184050	28800	28850	28850	28800	170
377	20230706	130200	1315281700	28800	28900	28900	28800	796
378	20230706	130100	1292336850	28950	28950	28950	28900	21
379	20230706	130000	1291729350	28950	28900	28950	28850	1010
380	20230706	125900	1262513250	28850	29000	29000	28850	548
381	20230706	125800	1246673800	29000	29000	29000	28950	38
382	20230706	125700	1245572700	29000	28950	29000	28950	235
383	20230706	125600	1238767600	28900	28900	28950	28900	100
384	20230706	125500	1235874600	28950	28950	28950	28900	109
385	20230706	125400	1232720800	28950	28950	28950	28950	87
386	20230706	125300	1230202150	28900	29000	29000	28900	1080
387	20230706	125200	1198963650	29000	29000	29000	28950	40
388	20230706	125100	1197805200	28950	29000	29000	28900	1934
389	20230706	125000	1141810250	29000	29000	29000	29000	505
390	20230706	124900	1127165250	29000	29000	29050	29000	94
391	20230706	124800	1124439000	29050	29050	29050	29000	182
392	20230706	124700	1119152050	29050	29050	29050	29050	476
393	20230706	124600	1105324250	29050	29000	29050	29000	747
394	20230706	124500	1083649350	29000	29050	29100	29000	980
395	20230706	124400	1055178900	29050	29100	29100	29050	320
396	20230706	124300	1045879800	29100	29100	29100	29100	39
397	20230706	124200	1044744900	29100	29100	29100	29100	4
398	20230706	124100	1044628500	29100	29100	29100	29100	30
399	20230706	124000	1043755500	29100	29100	29100	29100	11
400	20230706	123900	1043435400	29150	29150	29150	29150	23
401	20230706	123800	1042764950	29150	29150	29150	29100	39
402	20230706	123700	1041629800	29100	29100	29150	29100	24
403	20230706	123600	1040931000	29100	29100	29100	29050	453
404	20230706	123500	1027749450	29100	29100	29150	29100	369
405	20230706	123400	1017003600	29100	29150	29150	29100	237
406	20230706	123300	1010106700	29100	29150	29150	29100	512
407	20230706	123200	995190800	29150	29150	29150	29150	100
408	20230706	123100	992275800	29150	29200	29250	29150	561
409	20230706	123000	975894800	29200	29200	29200	29200	38
410	20230706	122900	974785200	29200	29200	29200	29200	13
411	20230706	122800	974405600	29250	29200	29250	29200	6
412	20230706	122700	974230350	29200	29200	29200	29200	26
413	20230706	122600	973471150	29200	29200	29200	29200	17
414	20230706	122500	972974750	29200	29200	29200	29200	316
415	20230706	122400	963747550	29200	29200	29200	29200	5
416	20230706	122300	963601550	29200	29250	29250	29200	20
417	20230706	122200	963017500	29200	29150	29200	29150	248
418	20230706	122100	955776550	29200	29200	29200	29200	2
419	20230706	122000	955718150	29150	29150	29150	29150	18
420	20230706	121900	955193450	29150	29200	29200	29150	162
421	20230706	121800	950463950	29200	29200	29200	29200	625
422	20230706	121700	932213950	29200	29200	29200	29200	4
423	20230706	121600	932097150	29250	29200	29250	29200	33
424	20230706	121500	931133450	29200	29200	29200	29200	20
425	20230706	121400	930549450	29200	29200	29200	29200	154
426	20230706	121300	926052650	29250	29250	29300	29250	97
427	20230706	121200	923215150	29300	29300	29300	29300	102
428	20230706	121100	920226550	29300	29250	29300	29250	43
429	20230706	121000	918967300	29250	29250	29250	29250	7
430	20230706	120900	918762550	29250	29250	29250	29250	27
431	20230706	120800	917972800	29250	29250	29250	29250	20
432	20230706	120700	917387800	29250	29250	29250	29250	3
433	20230706	120600	917300050	29250	29250	29250	29250	13
434	20230706	120500	916919800	29250	29250	29250	29250	37
435	20230706	120400	915837550	29250	29250	29250	29250	8
436	20230706	120300	915603550	29250	29250	29250	29250	410
437	20230706	120200	903611050	29200	29200	29200	29200	16
438	20230706	120100	903143850	29200	29250	29250	29200	231
439	20230706	120000	896388100	29250	29250	29250	29250	11
440	20230706	115900	896066350	29250	29250	29250	29250	686
441	20230706	115800	876000850	29250	29250	29250	29250	27
442	20230706	115700	875211100	29250	29300	29300	29250	320
443	20230706	115600	865836050	29350	29300	29350	29300	57
444	20230706	115500	864165600	29300	29300	29300	29300	6
445	20230706	115400	863989800	29300	29300	29300	29300	35
446	20230706	115300	862964300	29300	29300	29350	29300	24
447	20230706	115200	862260700	29350	29350	29350	29350	10
448	20230706	115100	861967200	29300	29300	29300	29300	17
449	20230706	115000	861469100	29300	29350	29350	29300	28
450	20230706	114900	860648650	29300	29300	29300	29300	3
451	20230706	114800	860560750	29300	29300	29300	29300	22
452	20230706	114700	859916150	29300	29300	29300	29300	24
453	20230706	114600	859212950	29300	29300	29300	29300	15
454	20230706	114500	858773450	29300	29300	29300	29300	20
455	20230706	114400	858187450	29300	29300	29300	29300	13
456	20230706	114300	857806550	29300	29300	29300	29300	29
457	20230706	114200	856956850	29300	29300	29350	29300	9
458	20230706	114100	856693050	29350	29350	29350	29350	95
459	20230706	114000	853904800	29250	29250	29250	29250	14
460	20230706	113900	853495300	29250	29300	29350	29250	102
461	20230706	113800	850507050	29300	29300	29300	29300	1
462	20230706	113700	850477750	29300	29200	29300	29200	336
463	20230706	113600	840649500	29200	29200	29250	29200	32
464	20230706	113500	839715050	29250	29200	29250	29200	12
465	20230706	113400	839364500	29200	29200	29200	29200	12
466	20230706	113300	839014100	29200	29200	29200	29200	6
467	20230706	113200	838838900	29200	29250	29250	29200	28
468	20230706	113100	838020900	29250	29250	29300	29250	111
469	20230706	113000	834774050	29250	29250	29250	29250	16
470	20230706	112900	834306050	29250	29250	29250	29250	20
471	20230706	112800	833721050	29250	29300	29300	29250	33
472	20230706	112700	832755550	29250	29250	29250	29250	2
473	20230706	112600	832697050	29250	29250	29250	29250	11
474	20230706	112500	832375300	29250	29250	29300	29250	40
475	20230706	112400	831205100	29250	29250	29300	29250	51
476	20230706	112300	829713050	29250	29250	29250	29250	5
477	20230706	112200	829566800	29250	29250	29250	29250	6
478	20230706	112100	829391300	29250	29300	29300	29250	50
479	20230706	112000	827928600	29300	29300	29300	29300	2
480	20230706	111900	827870000	29300	29250	29300	29250	10
481	20230706	111800	827577300	29250	29300	29300	29250	35
482	20230706	111700	826551900	29300	29350	29400	29300	46
483	20230706	111600	825200600	29350	29200	29350	29200	819
484	20230706	111500	801209050	29150	29150	29150	29150	7
485	20230706	111400	801005000	29150	29150	29150	29150	52
486	20230706	111300	799489200	29200	29150	29200	29150	51
487	20230706	111200	798000550	29150	29150	29200	29150	34
488	20230706	111100	797009300	29150	29150	29200	29100	455
489	20230706	111000	783742800	29150	29150	29150	29150	71
490	20230706	110900	781673150	29150	29150	29200	29150	330
491	20230706	110800	772053350	29150	29200	29200	29150	8
492	20230706	110700	771820100	29150	29150	29200	29150	44
493	20230706	110600	770537450	29150	29150	29200	29150	25
494	20230706	110500	769808650	29150	29150	29150	29150	177
495	20230706	110400	764649100	29150	29150	29150	29150	77
496	20230706	110300	762404550	29150	29150	29150	29100	506
497	20230706	110200	747660050	29150	29150	29200	29150	78
498	20230706	110100	745385450	29150	29200	29200	29150	40
499	20230706	110000	744217950	29150	29150	29200	29150	33
500	20230706	105900	743255600	29150	29200	29200	29150	48
501	20230706	105800	741856000	29150	29200	29200	29150	182
502	20230706	105700	736550500	29200	29150	29250	29150	52
503	20230706	105600	735031500	29150	29200	29200	29150	34
504	20230706	105500	734039300	29200	29150	29250	29150	365
505	20230706	105400	723368550	29200	29200	29200	29150	197
506	20230706	105300	717616250	29200	29200	29200	29200	23
507	20230706	105200	716944650	29200	29200	29250	29200	52
508	20230706	105100	715426100	29200	29200	29250	29200	22
509	20230706	105000	714783300	29250	29200	29250	29200	126
510	20230706	104900	711098450	29200	29200	29200	29200	189
511	20230706	104800	705579650	29200	29200	29200	29200	23
512	20230706	104700	704908050	29200	29200	29200	29200	0
513	20230706	104600	704908050	29200	29200	29200	29200	12
514	20230706	104500	704557650	29200	29200	29200	29200	31
515	20230706	104400	703652450	29200	29200	29250	29200	260
516	20230706	104300	696060350	29200	29200	29250	29200	12
517	20230706	104200	695709800	29200	29250	29250	29200	177
518	20230706	104100	690540500	29250	29250	29300	29250	47
519	20230706	104000	689165400	29250	29250	29250	29250	7
520	20230706	103900	688960650	29250	29250	29250	29250	409
521	20230706	103800	676997400	29250	29300	29300	29250	30
522	20230706	103700	676119850	29250	29300	29350	29250	19
523	20230706	103600	675563650	29250	29300	29300	29250	3
524	20230706	103500	675475850	29300	29300	29350	29250	26
525	20230706	103400	674714150	29350	29300	29350	29300	137
526	20230706	103300	670698900	29300	29250	29300	29250	55
527	20230706	103200	669089900	29250	29250	29250	29250	8
528	20230706	103100	668855900	29250	29250	29250	29200	92
529	20230706	103000	666165250	29200	29200	29200	29200	44
530	20230706	102900	664880450	29200	29200	29200	29200	5
531	20230706	102800	664734450	29200	29200	29250	29200	130
532	20230706	102700	660935950	29250	29250	29250	29200	462
533	20230706	102600	647438850	29250	29250	29300	29250	619
534	20230706	102500	629330050	29250	29250	29250	29200	431
535	20230706	102400	616725350	29200	29400	29400	29200	3147
536	20230706	102300	524452650	29450	29400	29450	29400	47
537	20230706	102200	523070350	29400	29400	29400	29400	67
538	20230706	102100	521100550	29400	29400	29400	29400	13
539	20230706	102000	520718350	29450	29400	29450	29400	14
540	20230706	101900	520306450	29400	29400	29450	29400	27
541	20230706	101800	519512600	29400	29450	29450	29400	187
542	20230706	101700	514011000	29450	29450	29450	29450	13
543	20230706	101600	513628150	29500	29400	29500	29400	181
544	20230706	101500	508297500	29400	29400	29400	29400	13
545	20230706	101400	507915300	29450	29400	29450	29400	8
546	20230706	101300	507679850	29450	29450	29450	29450	1
547	20230706	101200	507650400	29450	29450	29450	29450	119
548	20230706	101100	504145850	29450	29450	29450	29450	0
549	20230706	101000	504145850	29450	29450	29500	29450	10
550	20230706	100900	503851250	29450	29400	29450	29400	92
551	20230706	100800	501142850	29400	29400	29450	29400	57
552	20230706	100700	499465350	29400	29400	29400	29400	5
553	20230706	100600	499318350	29400	29450	29450	29400	17
554	20230706	100500	498818000	29450	29450	29450	29450	306
555	20230706	100400	489806300	29450	29450	29450	29450	5
556	20230706	100300	489659050	29450	29450	29450	29400	30
557	20230706	100200	488775800	29450	29450	29450	29450	2
558	20230706	100100	488716900	29400	29450	29450	29400	38
559	20230706	100000	487598050	29450	29450	29450	29400	67
560	20230706	095900	485625450	29450	29450	29500	29450	564
561	20230706	095800	469010650	29500	29450	29500	29450	58
562	20230706	095700	467301050	29450	29450	29450	29450	12
563	20230706	095600	466947650	29500	29500	29500	29450	161
564	20230706	095500	462205600	29500	29500	29500	29500	59
565	20230706	095400	460465100	29500	29400	29500	29400	1401
566	20230706	095300	419205950	29450	29450	29450	29450	2
567	20230706	095200	419147050	29450	29400	29450	29400	73
568	20230706	095100	417000200	29400	29400	29400	29400	2
569	20230706	095000	416941400	29450	29500	29500	29400	41
570	20230706	094900	415734550	29550	29400	29550	29400	401
571	20230706	094800	403945000	29400	29350	29400	29350	51
572	20230706	094700	402446650	29350	29350	29400	29350	66
573	20230706	094600	400507950	29350	29400	29400	29350	18
574	20230706	094500	399979400	29350	29350	29350	29350	32
575	20230706	094400	399040200	29350	29400	29400	29350	257
576	20230706	094300	391489850	29350	29400	29400	29350	41
577	20230706	094200	390286250	29400	29350	29400	29350	30
578	20230706	094100	389404500	29350	29400	29400	29350	1140
579	20230706	094000	355889650	29400	29400	29400	29400	228
580	20230706	093900	349186450	29400	29450	29450	29400	155
581	20230706	093800	344623400	29450	29450	29450	29450	363
582	20230706	093700	333933050	29450	29450	29550	29450	1121
583	20230706	093600	300828250	29450	29500	29500	29450	385
584	20230706	093500	289473000	29600	29550	29600	29500	136
585	20230706	093400	285457700	29550	29550	29600	29550	31
586	20230706	093300	284540400	29550	29550	29550	29550	2
587	20230706	093200	284481300	29550	29600	29600	29550	48
588	20230706	093100	283062800	29450	29450	29450	29450	107
589	20230706	093000	279911650	29450	29450	29500	29400	242
590	20230706	092900	272780050	29450	29450	29450	29400	38
591	20230706	092800	271661900	29450	29400	29450	29400	170
592	20230706	092700	266663800	29400	29350	29400	29300	389
593	20230706	092600	255245450	29400	29400	29400	29350	593
594	20230706	092500	237812400	29450	29500	29500	29400	717
595	20230706	092400	216689500	29500	29600	29600	29500	838
596	20230706	092300	191903750	29650	29700	29700	29650	490
597	20230706	092200	177351050	29650	29600	29650	29600	21
598	20230706	092100	176728650	29650	29550	29650	29550	385
599	20230706	092000	165315050	29550	29650	29650	29550	1379
600	20230706	091900	124503400	29650	29700	29700	29600	511
601	20230706	091800	109373150	29650	29700	29700	29650	39
602	20230706	091700	108215900	29800	29700	29800	29700	6
603	20230706	091600	108037400	29700	29650	29700	29650	46
604	20230706	091500	106672800	29700	29650	29700	29650	8
605	20230706	091400	106435300	29700	29700	29700	29650	36
606	20230706	091300	105366350	29700	29600	29700	29600	234
607	20230706	091200	98429800	29600	29600	29600	29600	38
608	20230706	091100	97305000	29600	29550	29600	29550	35
609	20230706	091000	96269800	29550	29550	29600	29550	56
610	20230706	090900	94613400	29600	29600	29600	29550	60
611	20230706	090800	92838100	29600	29600	29600	29600	85
612	20230706	090700	90322100	29550	29650	29650	29550	295
613	20230706	090600	81589800	29800	29650	29800	29650	15
614	20230706	090500	81143450	29700	29600	29700	29600	114
615	20230706	090400	77768250	29600	29500	29600	29500	97
616	20230706	090300	74902800	29500	29700	29700	29500	456
617	20230706	090200	61423050	29650	29700	29800	29650	351
618	20230706	090100	50996000	29850	29750	29850	29650	304
619	20230706	090000	41959800	29750	30100	30150	29750	1400