KissMeData/036830/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	191500	1161817050	27300	27300	27300	27300	1239
3	20230713	191400	1161817050	27300	27300	27300	27300	0
4	20230713	191300	1161817050	27300	27300	27300	27300	0
5	20230713	191200	1161817050	27300	27300	27300	27300	0
6	20230713	191100	1161817050	27300	27300	27300	27300	0
7	20230713	191000	1161817050	27300	27300	27300	27300	0
8	20230713	190900	1161817050	27300	27300	27300	27300	0
9	20230713	190800	1161817050	27300	27300	27300	27300	0
10	20230713	190700	1161817050	27300	27300	27300	27300	0
11	20230713	190600	1161817050	27300	27300	27300	27300	0
12	20230713	190500	1161817050	27300	27300	27300	27300	0
13	20230713	190400	1161817050	27300	27300	27300	27300	0
14	20230713	190300	1161817050	27300	27300	27300	27300	0
15	20230713	190200	1161817050	27300	27300	27300	27300	0
16	20230713	190100	1161817050	27300	27300	27300	27300	0
17	20230713	190000	1161817050	27300	27300	27300	27300	0
18	20230713	185900	1161817050	27300	27300	27300	27300	0
19	20230713	185800	1161817050	27300	27300	27300	27300	0
20	20230713	185700	1161817050	27300	27300	27300	27300	0
21	20230713	185600	1161817050	27300	27300	27300	27300	0
22	20230713	185500	1161817050	27300	27300	27300	27300	0
23	20230713	185400	1161817050	27300	27300	27300	27300	0
24	20230713	185300	1161817050	27300	27300	27300	27300	0
25	20230713	185200	1161817050	27300	27300	27300	27300	0
26	20230713	185100	1161817050	27300	27300	27300	27300	0
27	20230713	185000	1161817050	27300	27300	27300	27300	0
28	20230713	184900	1161817050	27300	27300	27300	27300	0
29	20230713	184800	1161817050	27300	27300	27300	27300	0
30	20230713	184700	1161817050	27300	27300	27300	27300	0
31	20230713	184600	1161817050	27300	27300	27300	27300	0
32	20230713	184500	1161817050	27300	27300	27300	27300	1239
33	20230713	184400	1161817050	27300	27300	27300	27300	0
34	20230713	184300	1161817050	27300	27300	27300	27300	0
35	20230713	184200	1161817050	27300	27300	27300	27300	0
36	20230713	184100	1161817050	27300	27300	27300	27300	0
37	20230713	184000	1161817050	27300	27300	27300	27300	0
38	20230713	183900	1161817050	27300	27300	27300	27300	0
39	20230713	183800	1161817050	27300	27300	27300	27300	0
40	20230713	183700	1161817050	27300	27300	27300	27300	0
41	20230713	183600	1161817050	27300	27300	27300	27300	0
42	20230713	183500	1161817050	27300	27300	27300	27300	0
43	20230713	183400	1161817050	27300	27300	27300	27300	0
44	20230713	183300	1161817050	27300	27300	27300	27300	0
45	20230713	183200	1161817050	27300	27300	27300	27300	0
46	20230713	183100	1161817050	27300	27300	27300	27300	0
47	20230713	183000	1161817050	27300	27300	27300	27300	0
48	20230713	182900	1161817050	27300	27300	27300	27300	0
49	20230713	182800	1161817050	27300	27300	27300	27300	0
50	20230713	182700	1161817050	27300	27300	27300	27300	0
51	20230713	182600	1161817050	27300	27300	27300	27300	0
52	20230713	182500	1161817050	27300	27300	27300	27300	0
53	20230713	182400	1161817050	27300	27300	27300	27300	0
54	20230713	182300	1161817050	27300	27300	27300	27300	0
55	20230713	182200	1161817050	27300	27300	27300	27300	0
56	20230713	182100	1161817050	27300	27300	27300	27300	0
57	20230713	182000	1161817050	27300	27300	27300	27300	0
58	20230713	181900	1161817050	27300	27300	27300	27300	0
59	20230713	181800	1161817050	27300	27300	27300	27300	0
60	20230713	181700	1161817050	27300	27300	27300	27300	0
61	20230713	181600	1161817050	27300	27300	27300	27300	0
62	20230713	181500	1161817050	27300	27300	27300	27300	1239
63	20230713	181400	1161817050	27300	27300	27300	27300	0
64	20230713	181300	1161817050	27300	27300	27300	27300	0
65	20230713	181200	1161817050	27300	27300	27300	27300	0
66	20230713	181100	1161817050	27300	27300	27300	27300	0
67	20230713	181000	1161817050	27300	27300	27300	27300	0
68	20230713	180900	1161817050	27300	27300	27300	27300	0
69	20230713	180800	1161817050	27300	27300	27300	27300	0
70	20230713	180700	1161817050	27300	27300	27300	27300	0
71	20230713	180600	1161817050	27300	27300	27300	27300	0
72	20230713	180500	1161817050	27300	27300	27300	27300	0
73	20230713	180400	1161817050	27300	27300	27300	27300	0
74	20230713	180300	1161817050	27300	27300	27300	27300	0
75	20230713	180200	1161817050	27300	27300	27300	27300	0
76	20230713	180100	1161817050	27300	27300	27300	27300	0
77	20230713	180000	1161817050	27300	27300	27300	27300	0
78	20230713	175900	1161817050	27300	27300	27300	27300	0
79	20230713	175800	1161817050	27300	27300	27300	27300	0
80	20230713	175700	1161817050	27300	27300	27300	27300	0
81	20230713	175600	1161817050	27300	27300	27300	27300	0
82	20230713	175500	1161817050	27300	27300	27300	27300	0
83	20230713	175400	1161817050	27300	27300	27300	27300	0
84	20230713	175300	1161817050	27300	27300	27300	27300	0
85	20230713	175200	1161817050	27300	27300	27300	27300	0
86	20230713	175100	1161817050	27300	27300	27300	27300	0
87	20230713	175000	1161817050	27300	27300	27300	27300	0
88	20230713	174900	1161817050	27300	27300	27300	27300	0
89	20230713	174800	1161817050	27300	27300	27300	27300	0
90	20230713	174700	1161817050	27300	27300	27300	27300	0
91	20230713	174600	1161817050	27300	27300	27300	27300	0
92	20230713	174500	1161817050	27300	27300	27300	27300	1239
93	20230713	174400	1161817050	27300	27300	27300	27300	0
94	20230713	174300	1161817050	27300	27300	27300	27300	0
95	20230713	174200	1161817050	27300	27300	27300	27300	0
96	20230713	174100	1161817050	27300	27300	27300	27300	0
97	20230713	174000	1161817050	27300	27300	27300	27300	0
98	20230713	173900	1161817050	27300	27300	27300	27300	0
99	20230713	173800	1161817050	27300	27300	27300	27300	0
100	20230713	173700	1161817050	27300	27300	27300	27300	0
101	20230713	173600	1161817050	27300	27300	27300	27300	0
102	20230713	173500	1161817050	27300	27300	27300	27300	0
103	20230713	173400	1161817050	27300	27300	27300	27300	0
104	20230713	173300	1161817050	27300	27300	27300	27300	0
105	20230713	173200	1161817050	27300	27300	27300	27300	0
106	20230713	173100	1161817050	27300	27300	27300	27300	0
107	20230713	173000	1161817050	27300	27300	27300	27300	0
108	20230713	172900	1161817050	27300	27300	27300	27300	0
109	20230713	172800	1161817050	27300	27300	27300	27300	0
110	20230713	172700	1161817050	27300	27300	27300	27300	0
111	20230713	172600	1161817050	27300	27300	27300	27300	0
112	20230713	172500	1161817050	27300	27300	27300	27300	0
113	20230713	172400	1161817050	27300	27300	27300	27300	0
114	20230713	172300	1161817050	27300	27300	27300	27300	0
115	20230713	172200	1161817050	27300	27300	27300	27300	0
116	20230713	172100	1161817050	27300	27300	27300	27300	0
117	20230713	172000	1161817050	27300	27300	27300	27300	0
118	20230713	171900	1161817050	27300	27300	27300	27300	0
119	20230713	171800	1161817050	27300	27300	27300	27300	0
120	20230713	171700	1161817050	27300	27300	27300	27300	0
121	20230713	171600	1161817050	27300	27300	27300	27300	0
122	20230713	171500	1161817050	27300	27300	27300	27300	1239
123	20230713	171400	1161817050	27300	27300	27300	27300	0
124	20230713	171300	1161817050	27300	27300	27300	27300	0
125	20230713	171200	1161817050	27300	27300	27300	27300	0
126	20230713	171100	1161817050	27300	27300	27300	27300	0
127	20230713	171000	1161817050	27300	27300	27300	27300	0
128	20230713	170900	1161817050	27300	27300	27300	27300	0
129	20230713	170800	1161817050	27300	27300	27300	27300	0
130	20230713	170700	1161817050	27300	27300	27300	27300	0
131	20230713	170600	1161817050	27300	27300	27300	27300	0
132	20230713	170500	1161817050	27300	27300	27300	27300	0
133	20230713	170400	1161817050	27300	27300	27300	27300	0
134	20230713	170300	1161817050	27300	27300	27300	27300	0
135	20230713	170200	1161817050	27300	27300	27300	27300	0
136	20230713	170100	1161817050	27300	27300	27300	27300	0
137	20230713	170000	1161817050	27300	27300	27300	27300	0
138	20230713	165900	1161817050	27300	27300	27300	27300	0
139	20230713	165800	1161817050	27300	27300	27300	27300	0
140	20230713	165700	1161817050	27300	27300	27300	27300	0
141	20230713	165600	1161817050	27300	27300	27300	27300	0
142	20230713	165500	1161817050	27300	27300	27300	27300	0
143	20230713	165400	1161817050	27300	27300	27300	27300	0
144	20230713	165300	1161817050	27300	27300	27300	27300	0
145	20230713	165200	1161817050	27300	27300	27300	27300	0
146	20230713	165100	1161817050	27300	27300	27300	27300	0
147	20230713	165000	1161817050	27300	27300	27300	27300	0
148	20230713	164900	1161817050	27300	27300	27300	27300	0
149	20230713	164800	1161817050	27300	27300	27300	27300	0
150	20230713	164700	1161817050	27300	27300	27300	27300	0
151	20230713	164600	1161817050	27300	27300	27300	27300	0
152	20230713	164500	1161817050	27300	27300	27300	27300	1239
153	20230713	164400	1161817050	27300	27300	27300	27300	0
154	20230713	164300	1161817050	27300	27300	27300	27300	0
155	20230713	164200	1161817050	27300	27300	27300	27300	0
156	20230713	164100	1161817050	27300	27300	27300	27300	0
157	20230713	164000	1161817050	27300	27300	27300	27300	0
158	20230713	163900	1161817050	27300	27300	27300	27300	0
159	20230713	163800	1161817050	27300	27300	27300	27300	0
160	20230713	163700	1161817050	27300	27300	27300	27300	0
161	20230713	163600	1161817050	27300	27300	27300	27300	0
162	20230713	163500	1161817050	27300	27300	27300	27300	0
163	20230713	163400	1161817050	27300	27300	27300	27300	0
164	20230713	163300	1161817050	27300	27300	27300	27300	0
165	20230713	163200	1161817050	27300	27300	27300	27300	0
166	20230713	163100	1161817050	27300	27300	27300	27300	0
167	20230713	163000	1161817050	27300	27300	27300	27300	0
168	20230713	162900	1161817050	27300	27300	27300	27300	0
169	20230713	162800	1161817050	27300	27300	27300	27300	0
170	20230713	162700	1161817050	27300	27300	27300	27300	0
171	20230713	162600	1161817050	27300	27300	27300	27300	0
172	20230713	162500	1161817050	27300	27300	27300	27300	0
173	20230713	162400	1161817050	27300	27300	27300	27300	0
174	20230713	162300	1161817050	27300	27300	27300	27300	0
175	20230713	162200	1161817050	27300	27300	27300	27300	0
176	20230713	162100	1161817050	27300	27300	27300	27300	0
177	20230713	162000	1161817050	27300	27300	27300	27300	0
178	20230713	161900	1161817050	27300	27300	27300	27300	0
179	20230713	161800	1161817050	27300	27300	27300	27300	0
180	20230713	161700	1161817050	27300	27300	27300	27300	0
181	20230713	161600	1161817050	27300	27300	27300	27300	0
182	20230713	161500	1161817050	27300	27300	27300	27300	1239
183	20230713	161400	1161817050	27300	27300	27300	27300	0
184	20230713	161300	1161817050	27300	27300	27300	27300	0
185	20230713	161200	1161817050	27300	27300	27300	27300	0
186	20230713	161100	1161817050	27300	27300	27300	27300	0
187	20230713	161000	1161817050	27300	27300	27300	27300	0
188	20230713	160900	1161817050	27300	27300	27300	27300	0
189	20230713	160800	1161817050	27300	27300	27300	27300	0
190	20230713	160700	1161817050	27300	27300	27300	27300	0
191	20230713	160600	1161817050	27300	27300	27300	27300	0
192	20230713	160500	1161817050	27300	27300	27300	27300	0
193	20230713	160400	1161817050	27300	27300	27300	27300	0
194	20230713	160300	1161817050	27300	27300	27300	27300	0
195	20230713	160200	1161817050	27300	27300	27300	27300	0
196	20230713	160100	1161817050	27300	27300	27300	27300	0
197	20230713	160000	1161817050	27300	27300	27300	27300	0
198	20230713	155900	1161817050	27300	27300	27300	27300	0
199	20230713	155800	1161817050	27300	27300	27300	27300	0
200	20230713	155700	1161817050	27300	27300	27300	27300	0
201	20230713	155600	1161817050	27300	27300	27300	27300	0
202	20230713	155500	1161817050	27300	27300	27300	27300	0
203	20230713	155400	1161817050	27300	27300	27300	27300	0
204	20230713	155300	1161817050	27300	27300	27300	27300	0
205	20230713	155200	1161817050	27300	27300	27300	27300	0
206	20230713	155100	1161817050	27300	27300	27300	27300	0
207	20230713	155000	1161817050	27300	27300	27300	27300	0
208	20230713	154900	1161817050	27300	27300	27300	27300	0
209	20230713	154800	1161817050	27300	27300	27300	27300	0
210	20230713	154700	1161817050	27300	27300	27300	27300	0
211	20230713	154600	1161817050	27300	27300	27300	27300	0
212	20230713	154500	1161817050	27300	27300	27300	27300	1239
213	20230713	154400	1161817050	27300	27300	27300	27300	0
214	20230713	154300	1161817050	27300	27300	27300	27300	0
215	20230713	154200	1161817050	27300	27300	27300	27300	0
216	20230713	154100	1161817050	27300	27300	27300	27300	0
217	20230713	154000	1161817050	27300	27300	27300	27300	0
218	20230713	153900	1161817050	27300	27300	27300	27300	0
219	20230713	153800	1161817050	27300	27300	27300	27300	0
220	20230713	153700	1161817050	27300	27300	27300	27300	0
221	20230713	153600	1161817050	27300	27300	27300	27300	0
222	20230713	153500	1161817050	27300	27300	27300	27300	0
223	20230713	153400	1161817050	27300	27300	27300	27300	0
224	20230713	153300	1161817050	27300	27300	27300	27300	0
225	20230713	153200	1161817050	27300	27300	27300	27300	0
226	20230713	153100	1161817050	27300	27300	27300	27300	0
227	20230713	153000	1161817050	27300	27300	27300	27300	1239
228	20230713	152900	1127992350	27300	27300	27300	27300	0
229	20230713	152800	1127992350	27300	27300	27300	27300	0
230	20230713	152700	1127992350	27300	27300	27300	27300	0
231	20230713	152600	1127992350	27300	27300	27300	27300	0
232	20230713	152500	1127992350	27300	27300	27300	27300	0
233	20230713	152400	1127992350	27300	27300	27300	27300	0
234	20230713	152300	1127992350	27300	27300	27300	27300	0
235	20230713	152200	1127992350	27300	27300	27300	27300	0
236	20230713	152100	1127992350	27300	27300	27300	27300	0
237	20230713	152000	1127992350	27300	27300	27300	27300	0
238	20230713	151900	1127992350	27300	27300	27300	27300	401
239	20230713	151800	1117045050	27300	27200	27300	27200	130
240	20230713	151700	1113497150	27300	27150	27300	27150	159
241	20230713	151600	1109160950	27300	27200	27300	27200	476
242	20230713	151500	1096184400	27200	27050	27200	27050	428
243	20230713	151400	1084570250	27000	27000	27100	27000	1313
244	20230713	151300	1049059550	27000	27200	27250	26800	2391
245	20230713	151200	984680300	27250	27250	27250	27250	0
246	20230713	151100	984680300	27250	27200	27250	27200	5
247	20230713	151000	984544250	27250	27250	27250	27250	0
248	20230713	150900	984544250	27250	27250	27250	27250	1
249	20230713	150800	984517000	27250	27250	27250	27250	0
250	20230713	150700	984517000	27250	27250	27250	27250	24
251	20230713	150600	983863000	27250	27250	27250	27250	0
252	20230713	150500	983863000	27250	27250	27250	27250	28
253	20230713	150400	983100000	27300	27250	27300	27250	32
254	20230713	150300	982227900	27300	27300	27300	27300	1
255	20230713	150200	982200600	27300	27300	27300	27300	0
256	20230713	150100	982200600	27300	27250	27300	27250	9
257	20230713	150000	981955300	27250	27250	27250	27250	2
258	20230713	145900	981900800	27300	27250	27300	27250	21
259	20230713	145800	981328500	27250	27250	27250	27250	1
260	20230713	145700	981301250	27300	27300	27300	27300	1
261	20230713	145600	981273950	27300	27300	27300	27300	2
262	20230713	145500	981219350	27300	27300	27300	27300	1
263	20230713	145400	981192050	27300	27300	27350	26800	3099
264	20230713	145300	897259800	27300	27300	27300	27300	0
265	20230713	145200	897259800	27300	27300	27300	27300	0
266	20230713	145100	897259800	27300	27300	27300	27300	0
267	20230713	145000	897259800	27300	27300	27300	27300	0
268	20230713	144900	897259800	27300	27350	27350	27300	19
269	20230713	144800	896741000	27350	27350	27350	27350	217
270	20230713	144700	890806050	27250	27250	27250	27250	0
271	20230713	144600	890806050	27250	27250	27250	27250	2
272	20230713	144500	890751550	27300	27300	27300	27300	1
273	20230713	144400	890724250	27300	27300	27300	27300	2
274	20230713	144300	890669650	27300	27300	27300	27300	176
275	20230713	144200	885864850	27250	27300	27300	27250	30
276	20230713	144100	885047300	27250	27250	27250	27250	0
277	20230713	144000	885047300	27250	27300	27300	27250	25
278	20230713	143900	884366000	27250	27250	27250	27250	100
279	20230713	143800	881641000	27300	27300	27300	27300	1
280	20230713	143700	881613700	27300	27300	27300	27300	0
281	20230713	143600	881613700	27300	27300	27300	27300	70
282	20230713	143500	879702700	27300	27300	27300	27300	3
283	20230713	143400	879620800	27300	27300	27300	27300	1
284	20230713	143300	879593500	27250	27300	27300	27250	544
285	20230713	143200	864742400	27300	27300	27300	27300	324
286	20230713	143100	855897200	27300	27300	27300	27300	15
287	20230713	143000	855487700	27350	27350	27350	27350	8
288	20230713	142900	855268900	27300	27300	27300	27300	50
289	20230713	142800	853903900	27350	27350	27350	27350	0
290	20230713	142700	853903900	27350	27350	27350	27350	0
291	20230713	142600	853903900	27350	27350	27350	27350	2
292	20230713	142500	853849200	27350	27300	27350	27300	252
293	20230713	142400	846968750	27300	27300	27300	27300	1
294	20230713	142300	846941450	27300	27300	27300	27300	16
295	20230713	142200	846504650	27300	27300	27300	27300	1
296	20230713	142100	846477350	27300	27300	27300	27300	775
297	20230713	142000	825319850	27300	27250	27300	27250	236
298	20230713	141900	818878050	27250	27250	27250	27250	18
299	20230713	141800	818387550	27300	27300	27300	27300	1
300	20230713	141700	818360250	27300	27300	27300	27300	0
301	20230713	141600	818360250	27300	27300	27300	27300	1
302	20230713	141500	818332950	27250	27250	27250	27250	2
303	20230713	141400	818278450	27300	27300	27300	27300	1
304	20230713	141300	818251150	27300	27300	27300	27300	0
305	20230713	141200	818251150	27300	27300	27300	27300	1
306	20230713	141100	818223850	27300	27300	27300	27300	1
307	20230713	141000	818196550	27300	27300	27300	27300	1
308	20230713	140900	818169250	27300	27300	27300	27300	0
309	20230713	140800	818169250	27300	27300	27300	27300	1
310	20230713	140700	818141950	27300	27300	27300	27300	0
311	20230713	140600	818141950	27300	27300	27300	27300	1
312	20230713	140500	818114650	27300	27300	27300	27300	0
313	20230713	140400	818114650	27300	27300	27300	27300	1
314	20230713	140300	818087350	27300	27300	27300	27300	0
315	20230713	140200	818087350	27300	27250	27300	27250	94
316	20230713	140100	815525800	27250	27250	27250	27250	113
317	20230713	140000	812446550	27200	27200	27200	27200	0
318	20230713	135900	812446550	27200	27200	27200	27200	23
319	20230713	135800	811820950	27200	27200	27200	27200	4
320	20230713	135700	811712150	27200	27150	27200	27150	474
321	20230713	135600	798842850	27100	27250	27250	27100	1021
322	20230713	135500	771163000	27200	27250	27250	27200	14
323	20230713	135400	770782050	27250	27250	27250	27250	18
324	20230713	135300	770291550	27250	27250	27250	27250	42
325	20230713	135200	769147050	27250	27250	27250	27250	712
326	20230713	135100	749745050	27300	27300	27300	27300	270
327	20230713	135000	742374050	27350	27350	27350	27350	0
328	20230713	134900	742374050	27350	27350	27350	27350	0
329	20230713	134800	742374050	27350	27350	27350	27350	405
330	20230713	134700	731297300	27350	27350	27350	27350	70
331	20230713	134600	729382800	27350	27400	27400	27350	177
332	20230713	134500	724541350	27400	27400	27400	27400	0
333	20230713	134400	724541350	27400	27400	27400	27400	0
334	20230713	134300	724541350	27400	27400	27400	27400	2
335	20230713	134200	724486550	27400	27400	27400	27400	1
336	20230713	134100	724459150	27400	27400	27400	27400	24
337	20230713	134000	723801550	27350	27350	27350	27350	0
338	20230713	133900	723801550	27350	27350	27350	27350	65
339	20230713	133800	722023800	27350	27350	27350	27350	0
340	20230713	133700	722023800	27350	27350	27350	27350	30
341	20230713	133600	721203300	27350	27350	27350	27350	576
342	20230713	133500	705449700	27300	27300	27300	27300	50
343	20230713	133400	704084700	27300	27300	27300	27300	10
344	20230713	133300	703811700	27300	27300	27300	27300	10
345	20230713	133200	703538700	27300	27300	27300	27300	19
346	20230713	133100	703020000	27350	27350	27350	27350	177
347	20230713	133000	698179050	27350	27350	27350	27350	26
348	20230713	132900	697467950	27400	27400	27400	27400	0
349	20230713	132800	697467950	27400	27400	27400	27400	0
350	20230713	132700	697467950	27400	27400	27400	27400	396
351	20230713	132600	686617550	27400	27400	27400	27400	0
352	20230713	132500	686617550	27400	27400	27400	27400	1
353	20230713	132400	686590150	27400	27400	27400	27400	10
354	20230713	132300	686316150	27350	27350	27350	27350	0
355	20230713	132200	686316150	27350	27350	27350	27350	0
356	20230713	132100	686316150	27350	27350	27350	27350	0
357	20230713	132000	686316150	27350	27350	27350	27350	38
358	20230713	131900	685276850	27350	27400	27400	27350	291
359	20230713	131800	677303500	27400	27400	27400	27400	150
360	20230713	131700	673193500	27400	27400	27400	27400	5
361	20230713	131600	673056500	27450	27500	27500	27450	56
362	20230713	131500	671518100	27650	27450	27650	27450	87
363	20230713	131400	669120900	27500	27400	27600	27400	436
364	20230713	131300	657127850	27400	27400	27400	27400	0
365	20230713	131200	657127850	27400	27400	27400	27400	0
366	20230713	131100	657127850	27400	27400	27400	27400	21
367	20230713	131000	656552450	27450	27350	27450	27350	516
368	20230713	130900	642434000	27300	27300	27300	27300	0
369	20230713	130800	642434000	27300	27300	27300	27300	0
370	20230713	130700	642434000	27300	27300	27300	27300	0
371	20230713	130600	642434000	27300	27300	27300	27300	0
372	20230713	130500	642434000	27300	27300	27300	27300	0
373	20230713	130400	642434000	27300	27300	27300	27300	0
374	20230713	130300	642434000	27300	27300	27300	27300	0
375	20230713	130200	642434000	27300	27300	27300	27300	0
376	20230713	130100	642434000	27300	27300	27300	27300	0
377	20230713	130000	642434000	27300	27300	27300	27300	1
378	20230713	125900	642406700	27300	27300	27300	27300	0
379	20230713	125800	642406700	27300	27300	27300	27300	20
380	20230713	125700	641860700	27300	27300	27300	27300	0
381	20230713	125600	641860700	27300	27300	27300	27300	0
382	20230713	125500	641860700	27300	27300	27300	27300	72
383	20230713	125400	639895100	27300	27300	27300	27300	55
384	20230713	125300	638393600	27300	27300	27300	27300	0
385	20230713	125200	638393600	27300	27300	27300	27300	0
386	20230713	125100	638393600	27300	27300	27300	27300	161
387	20230713	125000	633998300	27300	27300	27300	27300	0
388	20230713	124900	633998300	27300	27400	27400	27300	162
389	20230713	124800	629567600	27400	27400	27400	27400	1
390	20230713	124700	629540200	27400	27400	27400	27400	5
391	20230713	124600	629403200	27400	27400	27400	27400	80
392	20230713	124500	627211200	27400	27450	27450	27400	21
393	20230713	124400	626635750	27450	27450	27450	27450	1
394	20230713	124300	626608300	27450	27450	27450	27450	0
395	20230713	124200	626608300	27450	27450	27450	27450	1
396	20230713	124100	626580850	27450	27450	27450	27450	62
397	20230713	124000	624878950	27450	27450	27450	27450	0
398	20230713	123900	624878950	27450	27450	27450	27450	1
399	20230713	123800	624851500	27450	27400	27450	27400	51
400	20230713	123700	623451600	27400	27450	27450	27400	131
401	20230713	123600	619862150	27450	27350	27450	27350	1005
402	20230713	123500	592275300	27350	27350	27350	27350	0
403	20230713	123400	592275300	27350	27350	27350	27350	0
404	20230713	123300	592275300	27350	27350	27350	27350	0
405	20230713	123200	592275300	27350	27350	27350	27350	0
406	20230713	123100	592275300	27350	27350	27350	27350	2
407	20230713	123000	592220600	27350	27350	27350	27350	1
408	20230713	122900	592193250	27450	27450	27450	27450	1
409	20230713	122800	592165800	27450	27450	27450	27450	1
410	20230713	122700	592138350	27450	27450	27450	27450	1
411	20230713	122600	592110900	27450	27450	27450	27450	0
412	20230713	122500	592110900	27450	27450	27450	27450	1
413	20230713	122400	592083450	27450	27400	27450	27400	13
414	20230713	122300	591727200	27400	27400	27400	27400	2
415	20230713	122200	591672400	27400	27400	27400	27400	36
416	20230713	122100	590686000	27400	27400	27400	27400	4
417	20230713	122000	590576400	27400	27400	27400	27400	13
418	20230713	121900	590220200	27400	27400	27400	27400	0
419	20230713	121800	590220200	27400	27400	27400	27400	1
420	20230713	121700	590192800	27400	27400	27400	27400	0
421	20230713	121600	590192800	27400	27400	27400	27400	1
422	20230713	121500	590165400	27400	27400	27400	27400	50
423	20230713	121400	588795400	27400	27350	27400	27350	182
424	20230713	121300	583809450	27350	27350	27350	27350	0
425	20230713	121200	583809450	27350	27350	27350	27350	35
426	20230713	121100	582852200	27350	27350	27350	27350	184
427	20230713	121000	577819800	27300	27300	27300	27300	0
428	20230713	120900	577819800	27300	27300	27300	27300	34
429	20230713	120800	576891600	27250	27400	27400	27250	414
430	20230713	120700	565587450	27350	27400	27400	27350	193
431	20230713	120600	560299300	27350	27350	27350	27350	0
432	20230713	120500	560299300	27350	27350	27350	27350	16
433	20230713	120400	559861700	27350	27350	27350	27350	112
434	20230713	120300	556798500	27350	27350	27350	27350	0
435	20230713	120200	556798500	27350	27300	27350	27250	437
436	20230713	120100	544873400	27300	27300	27300	27300	0
437	20230713	120000	544873400	27300	27250	27300	27250	36
438	20230713	115900	543891100	27300	27300	27300	27300	2
439	20230713	115800	543836500	27300	27300	27300	27300	166
440	20230713	115700	539304700	27300	27300	27300	27300	2
441	20230713	115600	539250100	27300	27300	27300	27300	2
442	20230713	115500	539195500	27300	27250	27300	27250	22
443	20230713	115400	538595950	27250	27300	27300	27250	90
444	20230713	115300	536142750	27300	27300	27300	27300	11
445	20230713	115200	535842450	27250	27300	27300	27250	10
446	20230713	115100	535569850	27250	27250	27250	27250	60
447	20230713	115000	533934850	27300	27300	27300	27300	2
448	20230713	114900	533880250	27300	27400	27400	27300	66
449	20230713	114800	532077450	27400	27300	27400	27300	690
450	20230713	114700	513238300	27250	27250	27250	27250	0
451	20230713	114600	513238300	27250	27300	27300	27250	7
452	20230713	114500	513047450	27300	27300	27300	27250	36
453	20230713	114400	512064700	27300	27300	27300	27300	1
454	20230713	114300	512037400	27300	27300	27300	27300	1
455	20230713	114200	512010100	27300	27300	27300	27300	14
456	20230713	114100	511627900	27300	27300	27300	27300	6
457	20230713	114000	511464100	27250	27300	27300	27250	85
458	20230713	113900	509146100	27300	27300	27300	27300	65
459	20230713	113800	507371600	27300	27300	27300	27300	27
460	20230713	113700	506634500	27300	27300	27300	27300	0
461	20230713	113600	506634500	27300	27300	27300	27300	2
462	20230713	113500	506579900	27300	27300	27300	27300	0
463	20230713	113400	506579900	27300	27300	27300	27300	3
464	20230713	113300	506498000	27300	27300	27300	27300	0
465	20230713	113200	506498000	27300	27250	27300	27250	27
466	20230713	113100	505762200	27250	27250	27250	27250	0
467	20230713	113000	505762200	27250	27250	27300	27250	5
468	20230713	112900	505625900	27300	27300	27300	27300	6
469	20230713	112800	505462100	27300	27300	27300	27300	111
470	20230713	112700	502431800	27300	27300	27300	27300	19
471	20230713	112600	501913100	27300	27250	27300	27250	489
472	20230713	112500	488587800	27250	27250	27250	27250	0
473	20230713	112400	488587800	27250	27300	27300	27250	285
474	20230713	112300	480808100	27300	27300	27300	27300	17
475	20230713	112200	480344000	27300	27300	27300	27300	4
476	20230713	112100	480234800	27300	27300	27300	27300	186
477	20230713	112000	475157000	27300	27300	27300	27300	46
478	20230713	111900	473901200	27300	27300	27300	27300	10
479	20230713	111800	473628200	27300	27300	27300	27300	1
480	20230713	111700	473600900	27250	27300	27300	27250	52
481	20230713	111600	472183800	27300	27300	27300	27300	11
482	20230713	111500	471883500	27300	27300	27300	27250	255
483	20230713	111400	464922050	27300	27300	27300	27300	18
484	20230713	111300	464430650	27350	27300	27350	27300	169
485	20230713	111200	459816000	27350	27350	27350	27350	413
486	20230713	111100	448520450	27350	27350	27350	27350	0
487	20230713	111000	448520450	27350	27350	27350	27350	44
488	20230713	110900	447317050	27350	27400	27400	27350	136
489	20230713	110800	443597400	27400	27400	27400	27400	1
490	20230713	110700	443570000	27400	27400	27400	27400	0
491	20230713	110600	443570000	27400	27400	27400	27400	30
492	20230713	110500	442748000	27350	27350	27350	27350	59
493	20230713	110400	441134350	27400	27450	27450	27400	209
494	20230713	110300	435407700	27450	27450	27450	27450	0
495	20230713	110200	435407700	27450	27450	27450	27450	0
496	20230713	110100	435407700	27450	27450	27450	27450	94
497	20230713	110000	432827400	27400	27400	27400	27400	1
498	20230713	105900	432800000	27450	27450	27450	27450	7
499	20230713	105800	432607850	27450	27450	27450	27450	173
500	20230713	105700	427859000	27500	27450	27500	27450	13
501	20230713	105600	427501650	27500	27500	27500	27500	155
502	20230713	105500	423239150	27500	27500	27500	27500	36
503	20230713	105400	422249150	27500	27500	27500	27500	2
504	20230713	105300	422194150	27500	27500	27500	27500	1
505	20230713	105200	422166650	27500	27500	27500	27500	1
506	20230713	105100	422139150	27500	27500	27500	27500	2
507	20230713	105000	422084150	27500	27500	27550	27500	8
508	20230713	104900	421864100	27550	27550	27550	27550	1
509	20230713	104800	421836550	27550	27550	27550	27550	1
510	20230713	104700	421809000	27500	27450	27500	27400	125
511	20230713	104600	418380950	27400	27400	27400	27400	0
512	20230713	104500	418380950	27400	27450	27450	27400	7
513	20230713	104400	418188850	27450	27450	27450	27450	2
514	20230713	104300	418133950	27450	27450	27450	27450	34
515	20230713	104200	417200650	27400	27400	27400	27400	0
516	20230713	104100	417200650	27400	27400	27400	27400	0
517	20230713	104000	417200650	27400	27400	27400	27400	65
518	20230713	103900	415419650	27500	27500	27500	27500	0
519	20230713	103800	415419650	27500	27500	27500	27500	1
520	20230713	103700	415392150	27550	27550	27550	27550	0
521	20230713	103600	415392150	27550	27550	27550	27550	1
522	20230713	103500	415364600	27550	27550	27550	27550	0
523	20230713	103400	415364600	27550	27550	27550	27550	0
524	20230713	103300	415364600	27550	27400	27550	27400	256
525	20230713	103200	408346700	27350	27350	27350	27350	0
526	20230713	103100	408346700	27350	27350	27350	27350	5
527	20230713	103000	408209950	27400	27400	27400	27400	6
528	20230713	102900	408045550	27400	27400	27400	27400	0
529	20230713	102800	408045550	27400	27500	27500	27400	952
530	20230713	102700	381898650	27500	27500	27500	27500	0
531	20230713	102600	381898650	27500	27550	27550	27500	20
532	20230713	102500	381348600	27550	27550	27550	27550	17
533	20230713	102400	380880250	27500	27500	27500	27500	0
534	20230713	102300	380880250	27500	27500	27500	27500	11
535	20230713	102200	380577750	27550	27550	27550	27550	0
536	20230713	102100	380577750	27550	27550	27550	27550	1
537	20230713	102000	380550200	27550	27500	27550	27500	176
538	20230713	101900	375710100	27450	27450	27450	27450	0
539	20230713	101800	375710100	27450	27500	27500	27450	12
540	20230713	101700	375380200	27500	27500	27500	27500	1
541	20230713	101600	375352700	27500	27500	27500	27500	0
542	20230713	101500	375352700	27500	27550	27550	27500	103
543	20230713	101400	372520150	27550	27550	27550	27550	21
544	20230713	101300	371941600	27600	27600	27600	27600	0
545	20230713	101200	371941600	27600	27600	27600	27600	1
546	20230713	101100	371914000	27600	27600	27600	27600	0
547	20230713	101000	371914000	27600	27600	27600	27600	1
548	20230713	100900	371886400	27600	27600	27600	27600	3
549	20230713	100800	371803600	27650	27650	27650	27650	0
550	20230713	100700	371803600	27650	27650	27650	27650	1
551	20230713	100600	371775950	27650	27650	27650	27650	1
552	20230713	100500	371748300	27450	27600	27600	27450	202
553	20230713	100400	366198700	27650	27650	27650	27650	521
554	20230713	100300	351793050	27650	27650	27650	27650	0
555	20230713	100200	351793050	27650	27500	27650	27500	541
556	20230713	100100	336835150	27450	27400	27500	27400	282
557	20230713	100000	329098200	27350	27350	27350	27350	3
558	20230713	095900	329016150	27350	27350	27350	27350	39
559	20230713	095800	327949500	27350	27350	27350	27350	33
560	20230713	095700	327046950	27350	27350	27350	27350	111
561	20230713	095600	324011100	27350	27400	27400	27350	184
562	20230713	095500	318972650	27400	27400	27400	27400	14
563	20230713	095400	318589050	27450	27450	27450	27450	233
564	20230713	095300	312193200	27350	27350	27350	27350	0
565	20230713	095200	312193200	27350	27400	27400	27350	37
566	20230713	095100	311179550	27400	27400	27400	27400	18
567	20230713	095000	310686350	27350	27350	27350	27350	0
568	20230713	094900	310686350	27350	27350	27350	27350	0
569	20230713	094800	310686350	27350	27350	27350	27350	60
570	20230713	094700	309045350	27400	27400	27400	27400	13
571	20230713	094600	308689150	27400	27400	27400	27400	31
572	20230713	094500	307839750	27400	27400	27400	27400	130
573	20230713	094400	304277750	27350	27550	27550	27350	728
574	20230713	094300	284261600	27550	27550	27550	27550	45
575	20230713	094200	283021850	27600	27600	27600	27600	28
576	20230713	094100	282249050	27600	27600	27600	27600	2
577	20230713	094000	282193850	27600	27650	27650	27600	45
578	20230713	093900	280951600	27650	27650	27650	27650	1
579	20230713	093800	280923950	27650	27650	27650	27650	0
580	20230713	093700	280923950	27650	27650	27650	27600	9
581	20230713	093600	280675400	27650	27600	27650	27550	244
582	20230713	093500	273941350	27650	27600	27650	27600	65
583	20230713	093400	272147050	27600	27600	27600	27600	9
584	20230713	093300	271898650	27600	27600	27600	27600	59
585	20230713	093200	270270250	27600	27650	27650	27600	29
586	20230713	093100	269469700	27650	27600	27650	27600	5
587	20230713	093000	269331650	27600	27650	27650	27600	385
588	20230713	092900	258701100	27700	27700	27700	27700	19
589	20230713	092800	258174800	27700	27750	27750	27700	395
590	20230713	092700	247218800	27750	27750	27750	27750	751
591	20230713	092600	226378550	27750	27800	27850	27750	125
592	20230713	092500	222904750	27750	27800	27850	27750	76
593	20230713	092400	220792150	27800	27800	27800	27750	393
594	20230713	092300	209867500	27800	27800	27800	27800	65
595	20230713	092200	208060500	27750	27800	27800	27750	27
596	20230713	092100	207310150	27800	27650	27800	27650	880
597	20230713	092000	182925500	27550	27600	27600	27550	106
598	20230713	091900	180003550	27600	27600	27650	27600	111
599	20230713	091800	176939550	27650	27700	27700	27650	22
600	20230713	091700	176331200	27700	27700	27700	27700	19
601	20230713	091600	175804900	27700	27700	27750	27700	87
602	20230713	091500	173392400	27650	27650	27650	27650	625
603	20230713	091400	156111150	27650	27650	27650	27600	462
604	20230713	091300	143355250	27700	27700	27750	27700	61
605	20230713	091200	141665500	27700	27700	27700	27700	32
606	20230713	091100	140779100	27700	27700	27750	27700	136
607	20230713	091000	137011850	27700	27700	27700	27700	3
608	20230713	090900	136928750	27700	27650	27700	27650	512
609	20230713	090800	122752750	27650	27700	27750	27650	159
610	20230713	090700	118349600	27750	27750	27750	27750	162
611	20230713	090600	113854100	27750	27750	27800	27750	581
612	20230713	090500	97731250	27800	27700	27850	27700	999
613	20230713	090400	70028050	27650	27550	27650	27550	636
614	20230713	090300	52471750	27650	27650	27700	27650	234
615	20230713	090200	46001550	27700	27800	27800	27700	228
616	20230713	090100	39683450	27800	27700	27800	27550	368
617	20230713	090000	29476950	27550	27750	27750	27500	1068