KissMeData/102940/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195500	497962000	29300	29300	29300	29300	149
3	20230706	195400	497962000	29300	29300	29300	29300	0
4	20230706	195300	497962000	29300	29300	29300	29300	0
5	20230706	195200	497962000	29300	29300	29300	29300	0
6	20230706	195100	497962000	29300	29300	29300	29300	0
7	20230706	195000	497962000	29300	29300	29300	29300	0
8	20230706	194900	497962000	29300	29300	29300	29300	0
9	20230706	194800	497962000	29300	29300	29300	29300	0
10	20230706	194700	497962000	29300	29300	29300	29300	0
11	20230706	194600	497962000	29300	29300	29300	29300	0
12	20230706	194500	497962000	29300	29300	29300	29300	0
13	20230706	194400	497962000	29300	29300	29300	29300	0
14	20230706	194300	497962000	29300	29300	29300	29300	0
15	20230706	194200	497962000	29300	29300	29300	29300	0
16	20230706	194100	497962000	29300	29300	29300	29300	0
17	20230706	194000	497962000	29300	29300	29300	29300	0
18	20230706	193900	497962000	29300	29300	29300	29300	0
19	20230706	193800	497962000	29300	29300	29300	29300	0
20	20230706	193700	497962000	29300	29300	29300	29300	0
21	20230706	193600	497962000	29300	29300	29300	29300	0
22	20230706	193500	497962000	29300	29300	29300	29300	0
23	20230706	193400	497962000	29300	29300	29300	29300	0
24	20230706	193300	497962000	29300	29300	29300	29300	0
25	20230706	193200	497962000	29300	29300	29300	29300	0
26	20230706	193100	497962000	29300	29300	29300	29300	0
27	20230706	193000	497962000	29300	29300	29300	29300	0
28	20230706	192900	497962000	29300	29300	29300	29300	0
29	20230706	192800	497962000	29300	29300	29300	29300	0
30	20230706	192700	497962000	29300	29300	29300	29300	0
31	20230706	192600	497962000	29300	29300	29300	29300	0
32	20230706	192500	497962000	29300	29300	29300	29300	149
33	20230706	192400	497962000	29300	29300	29300	29300	0
34	20230706	192300	497962000	29300	29300	29300	29300	0
35	20230706	192200	497962000	29300	29300	29300	29300	0
36	20230706	192100	497962000	29300	29300	29300	29300	0
37	20230706	192000	497962000	29300	29300	29300	29300	0
38	20230706	191900	497962000	29300	29300	29300	29300	0
39	20230706	191800	497962000	29300	29300	29300	29300	0
40	20230706	191700	497962000	29300	29300	29300	29300	0
41	20230706	191600	497962000	29300	29300	29300	29300	0
42	20230706	191500	497962000	29300	29300	29300	29300	0
43	20230706	191400	497962000	29300	29300	29300	29300	0
44	20230706	191300	497962000	29300	29300	29300	29300	0
45	20230706	191200	497962000	29300	29300	29300	29300	0
46	20230706	191100	497962000	29300	29300	29300	29300	0
47	20230706	191000	497962000	29300	29300	29300	29300	0
48	20230706	190900	497962000	29300	29300	29300	29300	0
49	20230706	190800	497962000	29300	29300	29300	29300	0
50	20230706	190700	497962000	29300	29300	29300	29300	0
51	20230706	190600	497962000	29300	29300	29300	29300	0
52	20230706	190500	497962000	29300	29300	29300	29300	0
53	20230706	190400	497962000	29300	29300	29300	29300	0
54	20230706	190300	497962000	29300	29300	29300	29300	0
55	20230706	190200	497962000	29300	29300	29300	29300	0
56	20230706	190100	497962000	29300	29300	29300	29300	0
57	20230706	190000	497962000	29300	29300	29300	29300	0
58	20230706	185900	497962000	29300	29300	29300	29300	0
59	20230706	185800	497962000	29300	29300	29300	29300	0
60	20230706	185700	497962000	29300	29300	29300	29300	0
61	20230706	185600	497962000	29300	29300	29300	29300	0
62	20230706	185500	497962000	29300	29300	29300	29300	149
63	20230706	185400	497962000	29300	29300	29300	29300	0
64	20230706	185300	497962000	29300	29300	29300	29300	0
65	20230706	185200	497962000	29300	29300	29300	29300	0
66	20230706	185100	497962000	29300	29300	29300	29300	0
67	20230706	185000	497962000	29300	29300	29300	29300	0
68	20230706	184900	497962000	29300	29300	29300	29300	0
69	20230706	184800	497962000	29300	29300	29300	29300	0
70	20230706	184700	497962000	29300	29300	29300	29300	0
71	20230706	184600	497962000	29300	29300	29300	29300	0
72	20230706	184500	497962000	29300	29300	29300	29300	0
73	20230706	184400	497962000	29300	29300	29300	29300	0
74	20230706	184300	497962000	29300	29300	29300	29300	0
75	20230706	184200	497962000	29300	29300	29300	29300	0
76	20230706	184100	497962000	29300	29300	29300	29300	0
77	20230706	184000	497962000	29300	29300	29300	29300	0
78	20230706	183900	497962000	29300	29300	29300	29300	0
79	20230706	183800	497962000	29300	29300	29300	29300	0
80	20230706	183700	497962000	29300	29300	29300	29300	0
81	20230706	183600	497962000	29300	29300	29300	29300	0
82	20230706	183500	497962000	29300	29300	29300	29300	0
83	20230706	183400	497962000	29300	29300	29300	29300	0
84	20230706	183300	497962000	29300	29300	29300	29300	0
85	20230706	183200	497962000	29300	29300	29300	29300	0
86	20230706	183100	497962000	29300	29300	29300	29300	0
87	20230706	183000	497962000	29300	29300	29300	29300	0
88	20230706	182900	497962000	29300	29300	29300	29300	0
89	20230706	182800	497962000	29300	29300	29300	29300	0
90	20230706	182700	497962000	29300	29300	29300	29300	0
91	20230706	182600	497962000	29300	29300	29300	29300	0
92	20230706	182500	497962000	29300	29300	29300	29300	149
93	20230706	182400	497962000	29300	29300	29300	29300	0
94	20230706	182300	497962000	29300	29300	29300	29300	0
95	20230706	182200	497962000	29300	29300	29300	29300	0
96	20230706	182100	497962000	29300	29300	29300	29300	0
97	20230706	182000	497962000	29300	29300	29300	29300	0
98	20230706	181900	497962000	29300	29300	29300	29300	0
99	20230706	181800	497962000	29300	29300	29300	29300	0
100	20230706	181700	497962000	29300	29300	29300	29300	0
101	20230706	181600	497962000	29300	29300	29300	29300	0
102	20230706	181500	497962000	29300	29300	29300	29300	0
103	20230706	181400	497962000	29300	29300	29300	29300	0
104	20230706	181300	497962000	29300	29300	29300	29300	0
105	20230706	181200	497962000	29300	29300	29300	29300	0
106	20230706	181100	497962000	29300	29300	29300	29300	0
107	20230706	181000	497962000	29300	29300	29300	29300	0
108	20230706	180900	497962000	29300	29300	29300	29300	0
109	20230706	180800	497962000	29300	29300	29300	29300	0
110	20230706	180700	497962000	29300	29300	29300	29300	0
111	20230706	180600	497962000	29300	29300	29300	29300	0
112	20230706	180500	497962000	29300	29300	29300	29300	0
113	20230706	180400	497962000	29300	29300	29300	29300	0
114	20230706	180300	497962000	29300	29300	29300	29300	0
115	20230706	180200	497962000	29300	29300	29300	29300	0
116	20230706	180100	497962000	29300	29300	29300	29300	0
117	20230706	180000	497962000	29300	29300	29300	29300	0
118	20230706	175900	497962000	29300	29300	29300	29300	0
119	20230706	175800	497962000	29300	29300	29300	29300	0
120	20230706	175700	497962000	29300	29300	29300	29300	0
121	20230706	175600	497962000	29300	29300	29300	29300	0
122	20230706	175500	497962000	29300	29300	29300	29300	149
123	20230706	175400	497962000	29300	29300	29300	29300	0
124	20230706	175300	497962000	29300	29300	29300	29300	0
125	20230706	175200	497962000	29300	29300	29300	29300	0
126	20230706	175100	497962000	29300	29300	29300	29300	0
127	20230706	175000	497962000	29300	29300	29300	29300	0
128	20230706	174900	497962000	29300	29300	29300	29300	0
129	20230706	174800	497962000	29300	29300	29300	29300	0
130	20230706	174700	497962000	29300	29300	29300	29300	0
131	20230706	174600	497962000	29300	29300	29300	29300	0
132	20230706	174500	497962000	29300	29300	29300	29300	0
133	20230706	174400	497962000	29300	29300	29300	29300	0
134	20230706	174300	497962000	29300	29300	29300	29300	0
135	20230706	174200	497962000	29300	29300	29300	29300	0
136	20230706	174100	497962000	29300	29300	29300	29300	0
137	20230706	174000	497962000	29300	29300	29300	29300	0
138	20230706	173900	497962000	29300	29300	29300	29300	0
139	20230706	173800	497962000	29300	29300	29300	29300	0
140	20230706	173700	497962000	29300	29300	29300	29300	0
141	20230706	173600	497962000	29300	29300	29300	29300	0
142	20230706	173500	497962000	29300	29300	29300	29300	0
143	20230706	173400	497962000	29300	29300	29300	29300	0
144	20230706	173300	497962000	29300	29300	29300	29300	0
145	20230706	173200	497962000	29300	29300	29300	29300	0
146	20230706	173100	497962000	29300	29300	29300	29300	0
147	20230706	173000	497962000	29300	29300	29300	29300	0
148	20230706	172900	497962000	29300	29300	29300	29300	0
149	20230706	172800	497962000	29300	29300	29300	29300	0
150	20230706	172700	497962000	29300	29300	29300	29300	0
151	20230706	172600	497962000	29300	29300	29300	29300	0
152	20230706	172500	497962000	29300	29300	29300	29300	149
153	20230706	172400	497962000	29300	29300	29300	29300	0
154	20230706	172300	497962000	29300	29300	29300	29300	0
155	20230706	172200	497962000	29300	29300	29300	29300	0
156	20230706	172100	497962000	29300	29300	29300	29300	0
157	20230706	172000	497962000	29300	29300	29300	29300	0
158	20230706	171900	497962000	29300	29300	29300	29300	0
159	20230706	171800	497962000	29300	29300	29300	29300	0
160	20230706	171700	497962000	29300	29300	29300	29300	0
161	20230706	171600	497962000	29300	29300	29300	29300	0
162	20230706	171500	497962000	29300	29300	29300	29300	0
163	20230706	171400	497962000	29300	29300	29300	29300	0
164	20230706	171300	497962000	29300	29300	29300	29300	0
165	20230706	171200	497962000	29300	29300	29300	29300	0
166	20230706	171100	497962000	29300	29300	29300	29300	0
167	20230706	171000	497962000	29300	29300	29300	29300	0
168	20230706	170900	497962000	29300	29300	29300	29300	0
169	20230706	170800	497962000	29300	29300	29300	29300	0
170	20230706	170700	497962000	29300	29300	29300	29300	0
171	20230706	170600	497962000	29300	29300	29300	29300	0
172	20230706	170500	497962000	29300	29300	29300	29300	0
173	20230706	170400	497962000	29300	29300	29300	29300	0
174	20230706	170300	497962000	29300	29300	29300	29300	0
175	20230706	170200	497962000	29300	29300	29300	29300	0
176	20230706	170100	497962000	29300	29300	29300	29300	0
177	20230706	170000	497962000	29300	29300	29300	29300	0
178	20230706	165900	497962000	29300	29300	29300	29300	0
179	20230706	165800	497962000	29300	29300	29300	29300	0
180	20230706	165700	497962000	29300	29300	29300	29300	0
181	20230706	165600	497962000	29300	29300	29300	29300	0
182	20230706	165500	497962000	29300	29300	29300	29300	149
183	20230706	165400	497962000	29300	29300	29300	29300	0
184	20230706	165300	497962000	29300	29300	29300	29300	0
185	20230706	165200	497962000	29300	29300	29300	29300	0
186	20230706	165100	497962000	29300	29300	29300	29300	0
187	20230706	165000	497962000	29300	29300	29300	29300	0
188	20230706	164900	497962000	29300	29300	29300	29300	0
189	20230706	164800	497962000	29300	29300	29300	29300	0
190	20230706	164700	497962000	29300	29300	29300	29300	0
191	20230706	164600	497962000	29300	29300	29300	29300	0
192	20230706	164500	497962000	29300	29300	29300	29300	0
193	20230706	164400	497962000	29300	29300	29300	29300	0
194	20230706	164300	497962000	29300	29300	29300	29300	0
195	20230706	164200	497962000	29300	29300	29300	29300	0
196	20230706	164100	497962000	29300	29300	29300	29300	0
197	20230706	164000	497962000	29300	29300	29300	29300	0
198	20230706	163900	497962000	29300	29300	29300	29300	0
199	20230706	163800	497962000	29300	29300	29300	29300	0
200	20230706	163700	497962000	29300	29300	29300	29300	0
201	20230706	163600	497962000	29300	29300	29300	29300	0
202	20230706	163500	497962000	29300	29300	29300	29300	0
203	20230706	163400	497962000	29300	29300	29300	29300	0
204	20230706	163300	497962000	29300	29300	29300	29300	0
205	20230706	163200	497962000	29300	29300	29300	29300	0
206	20230706	163100	497962000	29300	29300	29300	29300	0
207	20230706	163000	497962000	29300	29300	29300	29300	0
208	20230706	162900	497962000	29300	29300	29300	29300	0
209	20230706	162800	497962000	29300	29300	29300	29300	0
210	20230706	162700	497962000	29300	29300	29300	29300	0
211	20230706	162600	497962000	29300	29300	29300	29300	0
212	20230706	162500	497962000	29300	29300	29300	29300	149
213	20230706	162400	497962000	29300	29300	29300	29300	0
214	20230706	162300	497962000	29300	29300	29300	29300	0
215	20230706	162200	497962000	29300	29300	29300	29300	0
216	20230706	162100	497962000	29300	29300	29300	29300	0
217	20230706	162000	497962000	29300	29300	29300	29300	0
218	20230706	161900	497962000	29300	29300	29300	29300	0
219	20230706	161800	497962000	29300	29300	29300	29300	0
220	20230706	161700	497962000	29300	29300	29300	29300	0
221	20230706	161600	497962000	29300	29300	29300	29300	0
222	20230706	161500	497962000	29300	29300	29300	29300	0
223	20230706	161400	497962000	29300	29300	29300	29300	0
224	20230706	161300	497962000	29300	29300	29300	29300	0
225	20230706	161200	497962000	29300	29300	29300	29300	0
226	20230706	161100	497962000	29300	29300	29300	29300	0
227	20230706	161000	497962000	29300	29300	29300	29300	0
228	20230706	160900	497962000	29300	29300	29300	29300	0
229	20230706	160800	497962000	29300	29300	29300	29300	0
230	20230706	160700	497962000	29300	29300	29300	29300	0
231	20230706	160600	497962000	29300	29300	29300	29300	0
232	20230706	160500	497962000	29300	29300	29300	29300	0
233	20230706	160400	497962000	29300	29300	29300	29300	0
234	20230706	160300	497962000	29300	29300	29300	29300	0
235	20230706	160200	497962000	29300	29300	29300	29300	0
236	20230706	160100	497962000	29300	29300	29300	29300	0
237	20230706	160000	497962000	29300	29300	29300	29300	0
238	20230706	155900	497962000	29300	29300	29300	29300	0
239	20230706	155800	497962000	29300	29300	29300	29300	0
240	20230706	155700	497962000	29300	29300	29300	29300	0
241	20230706	155600	497962000	29300	29300	29300	29300	0
242	20230706	155500	497962000	29300	29300	29300	29300	149
243	20230706	155400	497962000	29300	29300	29300	29300	0
244	20230706	155300	497962000	29300	29300	29300	29300	0
245	20230706	155200	497962000	29300	29300	29300	29300	0
246	20230706	155100	497962000	29300	29300	29300	29300	0
247	20230706	155000	497962000	29300	29300	29300	29300	0
248	20230706	154900	497962000	29300	29300	29300	29300	0
249	20230706	154800	497962000	29300	29300	29300	29300	0
250	20230706	154700	497962000	29300	29300	29300	29300	0
251	20230706	154600	497962000	29300	29300	29300	29300	0
252	20230706	154500	497962000	29300	29300	29300	29300	0
253	20230706	154400	497962000	29300	29300	29300	29300	0
254	20230706	154300	497962000	29300	29300	29300	29300	0
255	20230706	154200	497962000	29300	29300	29300	29300	0
256	20230706	154100	497962000	29300	29300	29300	29300	0
257	20230706	154000	497962000	29300	29300	29300	29300	0
258	20230706	153900	497962000	29300	29300	29300	29300	0
259	20230706	153800	497962000	29300	29300	29300	29300	0
260	20230706	153700	497962000	29300	29300	29300	29300	0
261	20230706	153600	497962000	29300	29300	29300	29300	0
262	20230706	153500	497962000	29300	29300	29300	29300	0
263	20230706	153400	497962000	29300	29300	29300	29300	0
264	20230706	153300	497962000	29300	29300	29300	29300	0
265	20230706	153200	497962000	29300	29300	29300	29300	0
266	20230706	153100	497962000	29300	29300	29300	29300	0
267	20230706	153000	497962000	29300	29300	29300	29300	149
268	20230706	152900	493596300	29300	29300	29300	29300	0
269	20230706	152800	493596300	29300	29300	29300	29300	0
270	20230706	152700	493596300	29300	29300	29300	29300	0
271	20230706	152600	493596300	29300	29300	29300	29300	0
272	20230706	152500	493596300	29300	29300	29300	29300	0
273	20230706	152400	493596300	29300	29300	29300	29300	0
274	20230706	152300	493596300	29300	29300	29300	29300	0
275	20230706	152200	493596300	29300	29300	29300	29300	0
276	20230706	152100	493596300	29300	29300	29300	29300	0
277	20230706	152000	493596300	29300	29300	29300	29300	0
278	20230706	151900	493596300	29300	29300	29300	29300	0
279	20230706	151800	493596300	29300	29250	29300	29250	9
280	20230706	151700	493333000	29250	29250	29250	29200	571
281	20230706	151600	476633800	29250	29250	29250	29250	1
282	20230706	151500	476604550	29250	29250	29250	29250	3
283	20230706	151400	476516800	29250	29250	29250	29250	1
284	20230706	151300	476487550	29250	29250	29250	29250	0
285	20230706	151200	476487550	29250	29150	29250	29150	95
286	20230706	151100	473716000	29200	29200	29200	29200	2
287	20230706	151000	473657600	29150	29150	29150	29150	3
288	20230706	150900	473570150	29200	29200	29200	29200	30
289	20230706	150800	472694150	29200	29200	29200	29150	115
290	20230706	150700	469339350	29200	29200	29200	29200	1
291	20230706	150600	469310150	29150	29200	29200	29150	337
292	20230706	150500	459469900	29200	29250	29250	29200	68
293	20230706	150400	457484150	29250	29250	29250	29250	0
294	20230706	150300	457484150	29250	29250	29250	29250	0
295	20230706	150200	457484150	29250	29250	29250	29250	1
296	20230706	150100	457454900	29250	29250	29250	29250	0
297	20230706	150000	457454900	29250	29200	29250	29200	4
298	20230706	145900	457338050	29250	29200	29250	29200	17
299	20230706	145800	456841500	29250	29200	29250	29200	4
300	20230706	145700	456724650	29250	29250	29250	29200	118
301	20230706	145600	453275600	29250	29250	29250	29250	0
302	20230706	145500	453275600	29250	29250	29250	29250	0
303	20230706	145400	453275600	29250	29250	29250	29250	0
304	20230706	145300	453275600	29250	29250	29250	29250	0
305	20230706	145200	453275600	29250	29250	29250	29250	0
306	20230706	145100	453275600	29250	29250	29250	29250	0
307	20230706	145000	453275600	29250	29250	29250	29250	0
308	20230706	144900	453275600	29250	29250	29250	29250	0
309	20230706	144800	453275600	29250	29250	29250	29250	0
310	20230706	144700	453275600	29250	29250	29250	29250	1
311	20230706	144600	453246350	29200	29200	29200	29200	0
312	20230706	144500	453246350	29200	29300	29300	29200	161
313	20230706	144400	448542000	29300	29300	29300	29300	0
314	20230706	144300	448542000	29300	29300	29300	29300	100
315	20230706	144200	445612000	29250	29250	29250	29250	1
316	20230706	144100	445582750	29250	29250	29250	29250	3
317	20230706	144000	445495000	29200	29200	29200	29200	200
318	20230706	143900	439655000	29300	29300	29300	29300	0
319	20230706	143800	439655000	29300	29300	29300	29300	1
320	20230706	143700	439625700	29300	29300	29300	29300	1
321	20230706	143600	439596400	29300	29300	29300	29300	2
322	20230706	143500	439537800	29300	29300	29300	29300	0
323	20230706	143400	439537800	29300	29250	29300	29250	2
324	20230706	143300	439479250	29300	29300	29300	29300	1
325	20230706	143200	439449950	29250	29250	29250	29250	94
326	20230706	143100	436700450	29300	29300	29300	29300	100
327	20230706	143000	433770450	29300	29300	29300	29300	5
328	20230706	142900	433623950	29300	29300	29300	29300	0
329	20230706	142800	433623950	29300	29300	29300	29300	0
330	20230706	142700	433623950	29300	29300	29300	29300	1
331	20230706	142600	433594650	29300	29300	29300	29300	0
332	20230706	142500	433594650	29300	29300	29300	29300	0
333	20230706	142400	433594650	29300	29300	29300	29300	0
334	20230706	142300	433594650	29300	29300	29300	29300	1
335	20230706	142200	433565350	29250	29250	29250	29250	1
336	20230706	142100	433536100	29300	29300	29300	29300	0
337	20230706	142000	433536100	29300	29300	29300	29300	0
338	20230706	141900	433536100	29300	29300	29300	29300	0
339	20230706	141800	433536100	29300	29300	29300	29300	0
340	20230706	141700	433536100	29300	29300	29300	29300	5
341	20230706	141600	433389600	29300	29300	29300	29300	0
342	20230706	141500	433389600	29300	29300	29300	29300	0
343	20230706	141400	433389600	29300	29300	29300	29300	0
344	20230706	141300	433389600	29300	29300	29300	29300	0
345	20230706	141200	433389600	29300	29300	29300	29300	0
346	20230706	141100	433389600	29300	29300	29300	29300	0
347	20230706	141000	433389600	29300	29250	29300	29200	261
348	20230706	140900	425767250	29300	29250	29300	29250	21
349	20230706	140800	425152900	29250	29250	29250	29250	5
350	20230706	140700	425006650	29250	29250	29250	29250	0
351	20230706	140600	425006650	29250	29250	29250	29250	0
352	20230706	140500	425006650	29250	29250	29250	29250	43
353	20230706	140400	423748900	29250	29250	29250	29250	3
354	20230706	140300	423661150	29250	29300	29300	29250	8
355	20230706	140200	423427050	29300	29300	29300	29300	1
356	20230706	140100	423397750	29250	29250	29250	29250	174
357	20230706	140000	418308250	29250	29250	29250	29250	3
358	20230706	135900	418220500	29250	29250	29250	29250	10
359	20230706	135800	417928000	29300	29300	29300	29300	0
360	20230706	135700	417928000	29300	29300	29300	29300	2
361	20230706	135600	417869400	29300	29300	29300	29300	0
362	20230706	135500	417869400	29300	29300	29300	29300	0
363	20230706	135400	417869400	29300	29300	29300	29300	139
364	20230706	135300	413796700	29300	29300	29300	29300	0
365	20230706	135200	413796700	29300	29300	29300	29300	0
366	20230706	135100	413796700	29300	29300	29300	29300	0
367	20230706	135000	413796700	29300	29300	29300	29300	5
368	20230706	134900	413650200	29300	29300	29300	29300	0
369	20230706	134800	413650200	29300	29300	29300	29300	0
370	20230706	134700	413650200	29300	29300	29300	29300	1
371	20230706	134600	413620900	29200	29200	29200	29200	0
372	20230706	134500	413620900	29200	29200	29200	29200	112
373	20230706	134400	410350500	29300	29300	29300	29300	0
374	20230706	134300	410350500	29300	29300	29300	29300	1
375	20230706	134200	410321200	29300	29300	29300	29300	0
376	20230706	134100	410321200	29300	29250	29300	29250	2
377	20230706	134000	410262650	29300	29300	29300	29300	0
378	20230706	133900	410262650	29300	29300	29300	29300	0
379	20230706	133800	410262650	29300	29300	29300	29300	2
380	20230706	133700	410204050	29300	29300	29300	29300	2
381	20230706	133600	410145450	29300	29300	29300	29300	1
382	20230706	133500	410116150	29300	29300	29300	29300	0
383	20230706	133400	410116150	29300	29300	29300	29300	7
384	20230706	133300	409911050	29300	29300	29300	29300	34
385	20230706	133200	408914850	29300	29300	29300	29300	0
386	20230706	133100	408914850	29300	29300	29300	29300	0
387	20230706	133000	408914850	29300	29300	29300	29300	1
388	20230706	132900	408885550	29300	29300	29300	29300	1
389	20230706	132800	408856250	29300	29300	29300	29300	0
390	20230706	132700	408856250	29300	29300	29300	29300	1
391	20230706	132600	408826950	29300	29300	29300	29300	0
392	20230706	132500	408826950	29300	29250	29300	29250	3
393	20230706	132400	408739150	29250	29250	29250	29250	0
394	20230706	132300	408739150	29250	29250	29250	29250	0
395	20230706	132200	408739150	29250	29250	29250	29250	0
396	20230706	132100	408739150	29250	29250	29250	29250	10
397	20230706	132000	408446650	29350	29350	29350	29350	0
398	20230706	131900	408446650	29350	29350	29350	29350	0
399	20230706	131800	408446650	29350	29350	29350	29350	1
400	20230706	131700	408417300	29350	29350	29350	29350	1
401	20230706	131600	408387950	29150	29300	29300	29150	801
402	20230706	131500	384986550	29350	29350	29350	29350	20
403	20230706	131400	384399550	29300	29300	29300	29300	0
404	20230706	131300	384399550	29300	29300	29300	29300	0
405	20230706	131200	384399550	29300	29300	29300	29300	0
406	20230706	131100	384399550	29300	29300	29300	29300	0
407	20230706	131000	384399550	29300	29300	29300	29300	0
408	20230706	130900	384399550	29300	29300	29300	29300	0
409	20230706	130800	384399550	29300	29400	29400	29300	35
410	20230706	130700	383373950	29400	29400	29400	29400	0
411	20230706	130600	383373950	29400	29400	29400	29400	0
412	20230706	130500	383373950	29400	29400	29400	29400	0
413	20230706	130400	383373950	29400	29400	29400	29400	0
414	20230706	130300	383373950	29400	29400	29400	29400	0
415	20230706	130200	383373950	29400	29400	29400	29400	0
416	20230706	130100	383373950	29400	29350	29400	29350	102
417	20230706	130000	380380150	29350	29350	29350	29350	0
418	20230706	125900	380380150	29350	29350	29350	29350	1
419	20230706	125800	380350800	29350	29350	29350	29350	1
420	20230706	125700	380321450	29350	29400	29400	29350	2
421	20230706	125600	380262700	29200	29250	29250	29200	100
422	20230706	125500	377340500	29400	29400	29400	29400	0
423	20230706	125400	377340500	29400	29400	29400	29400	0
424	20230706	125300	377340500	29400	29400	29400	29400	0
425	20230706	125200	377340500	29400	29400	29400	29400	0
426	20230706	125100	377340500	29400	29300	29400	29300	2
427	20230706	125000	377281800	29300	29300	29300	29300	60
428	20230706	124900	375523800	29400	29400	29400	29400	0
429	20230706	124800	375523800	29400	29400	29400	29400	1
430	20230706	124700	375494400	29400	29400	29400	29400	1
431	20230706	124600	375465000	29200	29300	29300	29200	700
432	20230706	124500	354988300	29450	29450	29450	29450	3
433	20230706	124400	354899950	29450	29450	29450	29450	0
434	20230706	124300	354899950	29450	29400	29450	29400	6
435	20230706	124200	354723500	29400	29400	29400	29400	1
436	20230706	124100	354694100	29400	29400	29400	29400	0
437	20230706	124000	354694100	29400	29400	29400	29400	0
438	20230706	123900	354694100	29400	29400	29400	29400	1
439	20230706	123800	354664700	29300	29350	29350	29300	9
440	20230706	123700	354400950	29400	29400	29400	29400	0
441	20230706	123600	354400950	29400	29400	29400	29400	0
442	20230706	123500	354400950	29400	29400	29400	29400	0
443	20230706	123400	354400950	29400	29400	29400	29400	0
444	20230706	123300	354400950	29400	29400	29400	29400	0
445	20230706	123200	354400950	29400	29400	29400	29400	10
446	20230706	123100	354106950	29400	29400	29400	29400	0
447	20230706	123000	354106950	29400	29400	29400	29400	1
448	20230706	122900	354077550	29400	29400	29400	29400	0
449	20230706	122800	354077550	29400	29400	29400	29400	5
450	20230706	122700	353930550	29400	29400	29400	29400	1
451	20230706	122600	353901150	29300	29300	29300	29300	0
452	20230706	122500	353901150	29300	29300	29300	29300	10
453	20230706	122400	353608150	29400	29400	29400	29400	0
454	20230706	122300	353608150	29400	29400	29400	29400	0
455	20230706	122200	353608150	29400	29400	29400	29400	0
456	20230706	122100	353608150	29400	29400	29400	29400	0
457	20230706	122000	353608150	29400	29400	29400	29400	0
458	20230706	121900	353608150	29400	29400	29400	29400	1
459	20230706	121800	353578750	29350	29350	29350	29350	0
460	20230706	121700	353578750	29350	29350	29350	29350	152
461	20230706	121600	349117550	29450	29450	29450	29450	0
462	20230706	121500	349117550	29450	29450	29450	29450	0
463	20230706	121400	349117550	29450	29450	29450	29450	0
464	20230706	121300	349117550	29450	29450	29450	29450	7
465	20230706	121200	348911400	29450	29450	29450	29450	0
466	20230706	121100	348911400	29450	29450	29450	29450	11
467	20230706	121000	348587450	29450	29450	29450	29450	0
468	20230706	120900	348587450	29450	29450	29450	29450	1
469	20230706	120800	348558000	29450	29450	29450	29450	50
470	20230706	120700	347085500	29450	29400	29450	29400	102
471	20230706	120600	344086650	29350	29400	29400	29350	4
472	20230706	120500	343969200	29350	29350	29350	29350	5
473	20230706	120400	343822450	29400	29400	29400	29400	1
474	20230706	120300	343793050	29400	29400	29400	29400	0
475	20230706	120200	343793050	29400	29400	29400	29400	0
476	20230706	120100	343793050	29400	29400	29400	29400	10
477	20230706	120000	343499050	29400	29400	29400	29400	0
478	20230706	115900	343499050	29400	29400	29400	29400	0
479	20230706	115800	343499050	29400	29400	29400	29400	0
480	20230706	115700	343499050	29400	29400	29400	29400	0
481	20230706	115600	343499050	29400	29400	29400	29400	4
482	20230706	115500	343381450	29400	29400	29400	29400	0
483	20230706	115400	343381450	29400	29400	29400	29400	1
484	20230706	115300	343352050	29350	29350	29350	29350	0
485	20230706	115200	343352050	29350	29350	29350	29350	3
486	20230706	115100	343264000	29350	29350	29350	29350	0
487	20230706	115000	343264000	29350	29350	29350	29350	47
488	20230706	114900	341884550	29350	29350	29350	29350	53
489	20230706	114800	340329000	29250	29250	29250	29250	0
490	20230706	114700	340329000	29250	29250	29250	29250	2
491	20230706	114600	340270500	29250	29250	29250	29250	0
492	20230706	114500	340270500	29250	29250	29250	29250	72
493	20230706	114400	338164500	29250	29250	29250	29250	18
494	20230706	114300	337638000	29300	29300	29300	29300	0
495	20230706	114200	337638000	29300	29300	29300	29300	0
496	20230706	114100	337638000	29300	29350	29350	29300	69
497	20230706	114000	335612900	29350	29350	29350	29350	0
498	20230706	113900	335612900	29350	29350	29350	29350	0
499	20230706	113800	335612900	29350	29250	29350	29250	176
500	20230706	113700	330464800	29300	29350	29350	29300	378
501	20230706	113600	319388900	29350	29350	29350	29350	10
502	20230706	113500	319095400	29350	29350	29350	29350	0
503	20230706	113400	319095400	29350	29350	29350	29350	0
504	20230706	113300	319095400	29350	29350	29350	29350	0
505	20230706	113200	319095400	29350	29350	29350	29350	0
506	20230706	113100	319095400	29350	29350	29350	29350	0
507	20230706	113000	319095400	29350	29350	29350	29300	4
508	20230706	112900	318978100	29300	29300	29300	29300	9
509	20230706	112800	318714400	29350	29250	29350	29250	64
510	20230706	112700	316842300	29250	29350	29350	29250	196
511	20230706	112600	311102950	29350	29350	29350	29350	0
512	20230706	112500	311102950	29350	29350	29350	29350	6
513	20230706	112400	310926850	29350	29350	29350	29350	0
514	20230706	112300	310926850	29350	29350	29350	29350	0
515	20230706	112200	310926850	29350	29350	29350	29350	0
516	20230706	112100	310926850	29350	29350	29350	29350	0
517	20230706	112000	310926850	29350	29350	29350	29350	1
518	20230706	111900	310897500	29350	29350	29350	29350	0
519	20230706	111800	310897500	29350	29350	29350	29350	0
520	20230706	111700	310897500	29350	29350	29350	29350	0
521	20230706	111600	310897500	29350	29350	29350	29350	1
522	20230706	111500	310868150	29300	29300	29300	29300	0
523	20230706	111400	310868150	29300	29300	29300	29300	0
524	20230706	111300	310868150	29300	29300	29300	29300	19
525	20230706	111200	310311450	29300	29300	29300	29300	0
526	20230706	111100	310311450	29300	29300	29300	29300	0
527	20230706	111000	310311450	29300	29300	29300	29300	1
528	20230706	110900	310282150	29250	29250	29250	29250	15
529	20230706	110800	309843400	29250	29250	29250	29250	0
530	20230706	110700	309843400	29250	29250	29250	29250	0
531	20230706	110600	309843400	29250	29250	29250	29250	10
532	20230706	110500	309550900	29250	29250	29250	29250	19
533	20230706	110400	308995150	29250	29300	29300	29250	41
534	20230706	110300	307795600	29350	29350	29350	29350	1
535	20230706	110200	307766250	29300	29300	29300	29300	100
536	20230706	110100	304836250	29350	29350	29350	29350	0
537	20230706	110000	304836250	29350	29350	29350	29200	204
538	20230706	105900	298866150	29350	29350	29350	29350	11
539	20230706	105800	298543300	29350	29350	29350	29350	2
540	20230706	105700	298484600	29400	29400	29400	29400	10
541	20230706	105600	298190600	29450	29450	29450	29450	0
542	20230706	105500	298190600	29450	29450	29450	29450	0
543	20230706	105400	298190600	29450	29450	29450	29450	0
544	20230706	105300	298190600	29450	29400	29450	29400	187
545	20230706	105200	292692700	29450	29400	29450	29400	21
546	20230706	105100	292075250	29400	29400	29400	29400	10
547	20230706	105000	291781250	29450	29450	29450	29450	1
548	20230706	104900	291751800	29450	29450	29450	29450	2
549	20230706	104800	291692900	29450	29300	29450	29300	109
550	20230706	104700	288499050	29350	29350	29350	29350	23
551	20230706	104600	287824000	29450	29450	29450	29450	1
552	20230706	104500	287794550	29400	29400	29400	29400	10
553	20230706	104400	287500550	29400	29400	29400	29400	243
554	20230706	104300	280356350	29450	29450	29450	29450	1
555	20230706	104200	280326900	29400	29400	29400	29400	10
556	20230706	104100	280032900	29400	29450	29450	29400	17
557	20230706	104000	279532350	29400	29400	29400	29400	0
558	20230706	103900	279532350	29400	29400	29400	29400	0
559	20230706	103800	279532350	29400	29450	29450	29400	111
560	20230706	103700	276268400	29450	29450	29450	29450	0
561	20230706	103600	276268400	29450	29450	29450	29450	2
562	20230706	103500	276209500	29450	29450	29450	29450	0
563	20230706	103400	276209500	29450	29450	29450	29450	0
564	20230706	103300	276209500	29450	29450	29450	29450	0
565	20230706	103200	276209500	29450	29450	29450	29450	6
566	20230706	103100	276032800	29450	29450	29450	29450	0
567	20230706	103000	276032800	29450	29450	29450	29450	0
568	20230706	102900	276032800	29450	29450	29450	29450	0
569	20230706	102800	276032800	29450	29450	29450	29450	27
570	20230706	102700	275237650	29450	29450	29450	29450	0
571	20230706	102600	275237650	29450	29450	29450	29450	0
572	20230706	102500	275237650	29450	29450	29450	29450	11
573	20230706	102400	274913700	29500	29550	29550	29500	608
574	20230706	102300	256977650	29500	29500	29500	29500	0
575	20230706	102200	256977650	29500	29500	29500	29500	0
576	20230706	102100	256977650	29500	29500	29500	29500	0
577	20230706	102000	256977650	29500	29500	29500	29500	0
578	20230706	101900	256977650	29500	29500	29500	29500	0
579	20230706	101800	256977650	29500	29500	29500	29500	0
580	20230706	101700	256977650	29500	29500	29500	29500	0
581	20230706	101600	256977650	29500	29500	29500	29500	0
582	20230706	101500	256977650	29500	29500	29500	29500	0
583	20230706	101400	256977650	29500	29500	29500	29500	53
584	20230706	101300	255414150	29550	29550	29550	29500	4796
585	20230706	101200	113921550	29550	29550	29550	29550	0
586	20230706	101100	113921550	29550	29550	29550	29550	0
587	20230706	101000	113921550	29550	29550	29550	29550	20
588	20230706	100900	113330550	29550	29550	29550	29550	4
589	20230706	100800	113212350	29650	29650	29650	29650	1
590	20230706	100700	113182700	29650	29650	29650	29650	0
591	20230706	100600	113182700	29650	29550	29650	29550	3
592	20230706	100500	113093900	29600	29450	29650	29450	29
593	20230706	100400	112239500	29450	29450	29450	29450	0
594	20230706	100300	112239500	29450	29450	29450	29450	0
595	20230706	100200	112239500	29450	29400	29450	29400	51
596	20230706	100100	110740050	29450	29450	29450	29450	10
597	20230706	100000	110445550	29450	29400	29450	29400	110
598	20230706	095900	107211450	29400	29400	29400	29400	6
599	20230706	095800	107035050	29300	29350	29350	29300	40
600	20230706	095700	105863000	29400	29400	29400	29400	0
601	20230706	095600	105863000	29400	29400	29400	29400	0
602	20230706	095500	105863000	29400	29400	29400	29400	1
603	20230706	095400	105833600	29400	29400	29400	29400	1
604	20230706	095300	105804200	29200	29350	29350	29200	359
605	20230706	095200	95313250	29300	29300	29300	29300	50
606	20230706	095100	93848250	29400	29400	29400	29400	3
607	20230706	095000	93760050	29250	29300	29300	29250	268
608	20230706	094900	85915050	29400	29350	29400	29350	11
609	20230706	094800	85592150	29450	29400	29450	29350	78
610	20230706	094700	83301650	29450	29450	29450	29450	0
611	20230706	094600	83301650	29450	29450	29450	29450	1
612	20230706	094500	83272200	29450	29450	29450	29450	1
613	20230706	094400	83242750	29450	29450	29450	29300	20
614	20230706	094300	82656450	29450	29450	29450	29300	367
615	20230706	094200	71886400	29600	29600	29600	29600	1
616	20230706	094100	71856800	29600	29600	29600	29600	0
617	20230706	094000	71856800	29600	29600	29600	29600	1
618	20230706	093900	71827200	29650	29650	29650	29650	0
619	20230706	093800	71827200	29650	29650	29650	29650	2
620	20230706	093700	71767900	29650	29650	29650	29650	0
621	20230706	093600	71767900	29650	29650	29650	29650	0
622	20230706	093500	71767900	29650	29550	29650	29350	25
623	20230706	093400	71032200	29650	29650	29650	29650	1
624	20230706	093300	71002550	29600	29650	29650	29600	9
625	20230706	093200	70735950	29650	29550	29650	29550	38
626	20230706	093100	69612950	29550	29550	29550	29550	0
627	20230706	093000	69612950	29550	29450	29550	29450	13
628	20230706	092900	69229700	29450	29450	29450	29450	0
629	20230706	092800	69229700	29450	29450	29450	29450	0
630	20230706	092700	69229700	29450	29450	29450	29450	2
631	20230706	092600	69170800	29450	29450	29450	29450	2
632	20230706	092500	69111900	29250	29400	29400	29250	200
633	20230706	092400	63245100	29350	29700	29700	29350	80
634	20230706	092300	60883950	29700	29700	29700	29700	5
635	20230706	092200	60735450	29700	29400	29700	29350	229
636	20230706	092100	54010600	29450	29550	29600	29450	778
637	20230706	092000	31068450	29600	29600	29600	29600	20
638	20230706	091900	30476450	29750	29750	29750	29750	0
639	20230706	091800	30476450	29750	29600	29750	29550	21
640	20230706	091700	29854400	29750	29650	29750	29650	2
641	20230706	091600	29795000	29750	29750	29750	29750	20
642	20230706	091500	29200000	29750	29750	29750	29750	0
643	20230706	091400	29200000	29750	29750	29750	29750	1
644	20230706	091300	29170250	29700	29650	29700	29650	30
645	20230706	091200	28279300	29700	29550	29700	29500	360
646	20230706	091100	17657150	29750	29550	29750	29500	75
647	20230706	091000	15442800	29800	29750	29800	29750	71
648	20230706	090900	13330500	29800	29800	29800	29550	164
649	20230706	090800	8482550	29600	29650	29800	29600	72
650	20230706	090700	6348750	29800	29800	29800	29800	1
651	20230706	090600	6318950	29700	29800	29800	29700	46
652	20230706	090500	4950300	30000	30000	30000	30000	0
653	20230706	090400	4950300	30000	30000	30000	30000	0
654	20230706	090300	4950300	30000	30000	30000	30000	0
655	20230706	090200	4950300	30000	30000	30000	30000	14
656	20230706	090100	4530300	30000	30000	30000	30000	0
657	20230706	090000	4530300	30000	29800	30050	29800	152