KissMeData/003350/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	183900	417528000	25650	25650	25650	25650	1002
3	20230718	183800	417528000	25650	25650	25650	25650	0
4	20230718	183700	417528000	25650	25650	25650	25650	0
5	20230718	183600	417528000	25650	25650	25650	25650	0
6	20230718	183500	417528000	25650	25650	25650	25650	0
7	20230718	183400	417528000	25650	25650	25650	25650	0
8	20230718	183300	417528000	25650	25650	25650	25650	0
9	20230718	183200	417528000	25650	25650	25650	25650	0
10	20230718	183100	417528000	25650	25650	25650	25650	0
11	20230718	183000	417528000	25650	25650	25650	25650	0
12	20230718	182900	417528000	25650	25650	25650	25650	0
13	20230718	182800	417528000	25650	25650	25650	25650	0
14	20230718	182700	417528000	25650	25650	25650	25650	0
15	20230718	182600	417528000	25650	25650	25650	25650	0
16	20230718	182500	417528000	25650	25650	25650	25650	0
17	20230718	182400	417528000	25650	25650	25650	25650	0
18	20230718	182300	417528000	25650	25650	25650	25650	0
19	20230718	182200	417528000	25650	25650	25650	25650	0
20	20230718	182100	417528000	25650	25650	25650	25650	0
21	20230718	182000	417528000	25650	25650	25650	25650	0
22	20230718	181900	417528000	25650	25650	25650	25650	0
23	20230718	181800	417528000	25650	25650	25650	25650	0
24	20230718	181700	417528000	25650	25650	25650	25650	0
25	20230718	181600	417528000	25650	25650	25650	25650	0
26	20230718	181500	417528000	25650	25650	25650	25650	0
27	20230718	181400	417528000	25650	25650	25650	25650	0
28	20230718	181300	417528000	25650	25650	25650	25650	0
29	20230718	181200	417528000	25650	25650	25650	25650	0
30	20230718	181100	417528000	25650	25650	25650	25650	0
31	20230718	181000	417528000	25650	25650	25650	25650	0
32	20230718	180900	417528000	25650	25650	25650	25650	1002
33	20230718	180800	417528000	25650	25650	25650	25650	0
34	20230718	180700	417528000	25650	25650	25650	25650	0
35	20230718	180600	417528000	25650	25650	25650	25650	0
36	20230718	180500	417528000	25650	25650	25650	25650	0
37	20230718	180400	417528000	25650	25650	25650	25650	0
38	20230718	180300	417528000	25650	25650	25650	25650	0
39	20230718	180200	417528000	25650	25650	25650	25650	0
40	20230718	180100	417528000	25650	25650	25650	25650	0
41	20230718	180000	417528000	25650	25650	25650	25650	0
42	20230718	175900	417528000	25650	25650	25650	25650	0
43	20230718	175800	417528000	25650	25650	25650	25650	0
44	20230718	175700	417528000	25650	25650	25650	25650	0
45	20230718	175600	417528000	25650	25650	25650	25650	0
46	20230718	175500	417528000	25650	25650	25650	25650	0
47	20230718	175400	417528000	25650	25650	25650	25650	0
48	20230718	175300	417528000	25650	25650	25650	25650	0
49	20230718	175200	417528000	25650	25650	25650	25650	0
50	20230718	175100	417528000	25650	25650	25650	25650	0
51	20230718	175000	417528000	25650	25650	25650	25650	0
52	20230718	174900	417528000	25650	25650	25650	25650	0
53	20230718	174800	417528000	25650	25650	25650	25650	0
54	20230718	174700	417528000	25650	25650	25650	25650	0
55	20230718	174600	417528000	25650	25650	25650	25650	0
56	20230718	174500	417528000	25650	25650	25650	25650	0
57	20230718	174400	417528000	25650	25650	25650	25650	0
58	20230718	174300	417528000	25650	25650	25650	25650	0
59	20230718	174200	417528000	25650	25650	25650	25650	0
60	20230718	174100	417528000	25650	25650	25650	25650	0
61	20230718	174000	417528000	25650	25650	25650	25650	0
62	20230718	173900	417528000	25650	25650	25650	25650	1002
63	20230718	173800	417528000	25650	25650	25650	25650	0
64	20230718	173700	417528000	25650	25650	25650	25650	0
65	20230718	173600	417528000	25650	25650	25650	25650	0
66	20230718	173500	417528000	25650	25650	25650	25650	0
67	20230718	173400	417528000	25650	25650	25650	25650	0
68	20230718	173300	417528000	25650	25650	25650	25650	0
69	20230718	173200	417528000	25650	25650	25650	25650	0
70	20230718	173100	417528000	25650	25650	25650	25650	0
71	20230718	173000	417528000	25650	25650	25650	25650	0
72	20230718	172900	417528000	25650	25650	25650	25650	0
73	20230718	172800	417528000	25650	25650	25650	25650	0
74	20230718	172700	417528000	25650	25650	25650	25650	0
75	20230718	172600	417528000	25650	25650	25650	25650	0
76	20230718	172500	417528000	25650	25650	25650	25650	0
77	20230718	172400	417528000	25650	25650	25650	25650	0
78	20230718	172300	417528000	25650	25650	25650	25650	0
79	20230718	172200	417528000	25650	25650	25650	25650	0
80	20230718	172100	417528000	25650	25650	25650	25650	0
81	20230718	172000	417528000	25650	25650	25650	25650	0
82	20230718	171900	417528000	25650	25650	25650	25650	0
83	20230718	171800	417528000	25650	25650	25650	25650	0
84	20230718	171700	417528000	25650	25650	25650	25650	0
85	20230718	171600	417528000	25650	25650	25650	25650	0
86	20230718	171500	417528000	25650	25650	25650	25650	0
87	20230718	171400	417528000	25650	25650	25650	25650	0
88	20230718	171300	417528000	25650	25650	25650	25650	0
89	20230718	171200	417528000	25650	25650	25650	25650	0
90	20230718	171100	417528000	25650	25650	25650	25650	0
91	20230718	171000	417528000	25650	25650	25650	25650	0
92	20230718	170900	417528000	25650	25650	25650	25650	1002
93	20230718	170800	417528000	25650	25650	25650	25650	0
94	20230718	170700	417528000	25650	25650	25650	25650	0
95	20230718	170600	417528000	25650	25650	25650	25650	0
96	20230718	170500	417528000	25650	25650	25650	25650	0
97	20230718	170400	417528000	25650	25650	25650	25650	0
98	20230718	170300	417528000	25650	25650	25650	25650	0
99	20230718	170200	417528000	25650	25650	25650	25650	0
100	20230718	170100	417528000	25650	25650	25650	25650	0
101	20230718	170000	417528000	25650	25650	25650	25650	0
102	20230718	165900	417528000	25650	25650	25650	25650	0
103	20230718	165800	417528000	25650	25650	25650	25650	0
104	20230718	165700	417528000	25650	25650	25650	25650	0
105	20230718	165600	417528000	25650	25650	25650	25650	0
106	20230718	165500	417528000	25650	25650	25650	25650	0
107	20230718	165400	417528000	25650	25650	25650	25650	0
108	20230718	165300	417528000	25650	25650	25650	25650	0
109	20230718	165200	417528000	25650	25650	25650	25650	0
110	20230718	165100	417528000	25650	25650	25650	25650	0
111	20230718	165000	417528000	25650	25650	25650	25650	0
112	20230718	164900	417528000	25650	25650	25650	25650	0
113	20230718	164800	417528000	25650	25650	25650	25650	0
114	20230718	164700	417528000	25650	25650	25650	25650	0
115	20230718	164600	417528000	25650	25650	25650	25650	0
116	20230718	164500	417528000	25650	25650	25650	25650	0
117	20230718	164400	417528000	25650	25650	25650	25650	0
118	20230718	164300	417528000	25650	25650	25650	25650	0
119	20230718	164200	417528000	25650	25650	25650	25650	0
120	20230718	164100	417528000	25650	25650	25650	25650	0
121	20230718	164000	417528000	25650	25650	25650	25650	0
122	20230718	163900	417528000	25650	25650	25650	25650	1002
123	20230718	163800	417528000	25650	25650	25650	25650	0
124	20230718	163700	417528000	25650	25650	25650	25650	0
125	20230718	163600	417528000	25650	25650	25650	25650	0
126	20230718	163500	417528000	25650	25650	25650	25650	0
127	20230718	163400	417528000	25650	25650	25650	25650	0
128	20230718	163300	417528000	25650	25650	25650	25650	0
129	20230718	163200	417528000	25650	25650	25650	25650	0
130	20230718	163100	417528000	25650	25650	25650	25650	0
131	20230718	163000	417528000	25650	25650	25650	25650	0
132	20230718	162900	417528000	25650	25650	25650	25650	0
133	20230718	162800	417528000	25650	25650	25650	25650	0
134	20230718	162700	417528000	25650	25650	25650	25650	0
135	20230718	162600	417528000	25650	25650	25650	25650	0
136	20230718	162500	417528000	25650	25650	25650	25650	0
137	20230718	162400	417528000	25650	25650	25650	25650	0
138	20230718	162300	417528000	25650	25650	25650	25650	0
139	20230718	162200	417528000	25650	25650	25650	25650	0
140	20230718	162100	417528000	25650	25650	25650	25650	0
141	20230718	162000	417528000	25650	25650	25650	25650	0
142	20230718	161900	417528000	25650	25650	25650	25650	0
143	20230718	161800	417528000	25650	25650	25650	25650	0
144	20230718	161700	417528000	25650	25650	25650	25650	0
145	20230718	161600	417528000	25650	25650	25650	25650	0
146	20230718	161500	417528000	25650	25650	25650	25650	0
147	20230718	161400	417528000	25650	25650	25650	25650	0
148	20230718	161300	417528000	25650	25650	25650	25650	0
149	20230718	161200	417528000	25650	25650	25650	25650	0
150	20230718	161100	417528000	25650	25650	25650	25650	0
151	20230718	161000	417528000	25650	25650	25650	25650	0
152	20230718	160900	417528000	25650	25650	25650	25650	1002
153	20230718	160800	417528000	25650	25650	25650	25650	0
154	20230718	160700	417528000	25650	25650	25650	25650	0
155	20230718	160600	417528000	25650	25650	25650	25650	0
156	20230718	160500	417528000	25650	25650	25650	25650	0
157	20230718	160400	417528000	25650	25650	25650	25650	0
158	20230718	160300	417528000	25650	25650	25650	25650	0
159	20230718	160200	417528000	25650	25650	25650	25650	0
160	20230718	160100	417528000	25650	25650	25650	25650	0
161	20230718	160000	417528000	25650	25650	25650	25650	0
162	20230718	155900	417528000	25650	25650	25650	25650	0
163	20230718	155800	417528000	25650	25650	25650	25650	0
164	20230718	155700	417528000	25650	25650	25650	25650	0
165	20230718	155600	417528000	25650	25650	25650	25650	0
166	20230718	155500	417528000	25650	25650	25650	25650	0
167	20230718	155400	417528000	25650	25650	25650	25650	0
168	20230718	155300	417528000	25650	25650	25650	25650	0
169	20230718	155200	417528000	25650	25650	25650	25650	0
170	20230718	155100	417528000	25650	25650	25650	25650	0
171	20230718	155000	417528000	25650	25650	25650	25650	0
172	20230718	154900	417528000	25650	25650	25650	25650	0
173	20230718	154800	417528000	25650	25650	25650	25650	0
174	20230718	154700	417528000	25650	25650	25650	25650	0
175	20230718	154600	417528000	25650	25650	25650	25650	0
176	20230718	154500	417528000	25650	25650	25650	25650	0
177	20230718	154400	417528000	25650	25650	25650	25650	0
178	20230718	154300	417528000	25650	25650	25650	25650	0
179	20230718	154200	417528000	25650	25650	25650	25650	0
180	20230718	154100	417528000	25650	25650	25650	25650	0
181	20230718	154000	417528000	25650	25650	25650	25650	0
182	20230718	153900	417528000	25650	25650	25650	25650	1002
183	20230718	153800	417528000	25650	25650	25650	25650	0
184	20230718	153700	417528000	25650	25650	25650	25650	0
185	20230718	153600	417528000	25650	25650	25650	25650	0
186	20230718	153500	417528000	25650	25650	25650	25650	0
187	20230718	153400	417528000	25650	25650	25650	25650	0
188	20230718	153300	417528000	25650	25650	25650	25650	0
189	20230718	153200	417528000	25650	25650	25650	25650	0
190	20230718	153100	417528000	25650	25650	25650	25650	0
191	20230718	153000	417528000	25650	25650	25650	25650	1002
192	20230718	152900	391826700	25850	25850	25850	25850	0
193	20230718	152800	391826700	25850	25850	25850	25850	0
194	20230718	152700	391826700	25850	25850	25850	25850	0
195	20230718	152600	391826700	25850	25850	25850	25850	0
196	20230718	152500	391826700	25850	25850	25850	25850	0
197	20230718	152400	391826700	25850	25850	25850	25850	0
198	20230718	152300	391826700	25850	25850	25850	25850	0
199	20230718	152200	391826700	25850	25850	25850	25850	0
200	20230718	152100	391826700	25850	25850	25850	25850	0
201	20230718	152000	391826700	25850	25850	25850	25850	0
202	20230718	151900	391826700	25850	25700	25850	25700	503
203	20230718	151800	378898300	25700	25700	25700	25700	43
204	20230718	151700	377793200	25700	25700	25700	25700	9
205	20230718	151600	377561900	25700	25650	25700	25650	46
206	20230718	151500	376381700	25700	25650	25700	25650	27
207	20230718	151400	375688950	25650	25700	25700	25650	27
208	20230718	151300	374995400	25700	25650	25700	25650	296
209	20230718	151200	367402900	25650	25650	25650	25650	33
210	20230718	151100	366556450	25550	25650	25650	25550	42
211	20230718	151000	365482200	25650	25650	25650	25650	0
212	20230718	150900	365482200	25650	25650	25650	25650	100
213	20230718	150800	362917200	25650	25600	25650	25600	5
214	20230718	150700	362789050	25650	25600	25650	25600	14
215	20230718	150600	362430550	25550	25550	25550	25550	14
216	20230718	150500	362072850	25650	25600	25650	25600	127
217	20230718	150400	358821550	25600	25550	25600	25550	82
218	20230718	150300	356722450	25600	25600	25600	25600	6
219	20230718	150200	356568850	25600	25600	25600	25600	1
220	20230718	150100	356543250	25600	25550	25600	25550	5
221	20230718	150000	356415350	25550	25550	25550	25550	6
222	20230718	145900	356262050	25550	25550	25550	25550	2
223	20230718	145800	356210950	25600	25600	25600	25600	5
224	20230718	145700	356082950	25600	25600	25600	25600	0
225	20230718	145600	356082950	25600	25600	25600	25600	0
226	20230718	145500	356082950	25600	25600	25600	25600	0
227	20230718	145400	356082950	25600	25600	25600	25600	3
228	20230718	145300	356006150	25500	25500	25500	25500	100
229	20230718	145200	353456150	25600	25600	25600	25600	22
230	20230718	145100	352892950	25600	25600	25600	25600	0
231	20230718	145000	352892950	25600	25600	25600	25600	0
232	20230718	144900	352892950	25600	25600	25600	25600	0
233	20230718	144800	352892950	25600	25600	25600	25600	0
234	20230718	144700	352892950	25600	25600	25600	25600	0
235	20230718	144600	352892950	25600	25600	25600	25600	7
236	20230718	144500	352713750	25650	25650	25650	25650	0
237	20230718	144400	352713750	25650	25650	25650	25650	103
238	20230718	144300	350071800	25600	25600	25600	25600	126
239	20230718	144200	346846200	25600	25600	25600	25600	120
240	20230718	144100	343774200	25600	25400	25600	25400	1385
241	20230718	144000	308573900	25350	25450	25450	25350	618
242	20230718	143900	292881400	25500	25500	25500	25500	0
243	20230718	143800	292881400	25500	25500	25500	25500	4
244	20230718	143700	292779400	25500	25500	25500	25500	7
245	20230718	143600	292600900	25500	25500	25500	25500	5
246	20230718	143500	292473400	25500	25500	25500	25500	0
247	20230718	143400	292473400	25500	25500	25500	25500	3
248	20230718	143300	292396900	25500	25500	25500	25500	19
249	20230718	143200	291912400	25500	25500	25500	25500	359
250	20230718	143100	282757900	25400	25400	25400	25400	122
251	20230718	143000	279659100	25400	25500	25500	25400	23
252	20230718	142900	279074350	25450	25500	25500	25450	149
253	20230718	142800	275281200	25550	25550	25550	25550	0
254	20230718	142700	275281200	25550	25550	25600	25550	104
255	20230718	142600	272623900	25550	25450	25550	25450	102
256	20230718	142500	270024750	25450	25450	25450	25450	0
257	20230718	142400	270024750	25450	25450	25450	25450	0
258	20230718	142300	270024750	25450	25450	25450	25450	0
259	20230718	142200	270024750	25450	25450	25450	25450	0
260	20230718	142100	270024750	25450	25450	25450	25450	0
261	20230718	142000	270024750	25450	25450	25450	25450	1
262	20230718	141900	269999300	25500	25500	25500	25500	0
263	20230718	141800	269999300	25500	25500	25500	25500	2
264	20230718	141700	269948300	25450	25450	25450	25400	82
265	20230718	141600	267862450	25450	25400	25450	25400	14
266	20230718	141500	267506700	25300	25300	25300	25300	0
267	20230718	141400	267506700	25300	25300	25300	25300	0
268	20230718	141300	267506700	25300	25300	25300	25300	0
269	20230718	141200	267506700	25300	25300	25300	25300	0
270	20230718	141100	267506700	25300	25300	25300	25300	0
271	20230718	141000	267506700	25300	25300	25300	25300	39
272	20230718	140900	266520000	25300	25300	25300	25300	0
273	20230718	140800	266520000	25300	25300	25300	25300	0
274	20230718	140700	266520000	25300	25300	25300	25300	11
275	20230718	140600	266241700	25300	25300	25300	25300	0
276	20230718	140500	266241700	25300	25300	25300	25300	1
277	20230718	140400	266216400	25300	25300	25300	25300	39
278	20230718	140300	265229700	25300	25300	25300	25300	11
279	20230718	140200	264951400	25250	25250	25250	25250	0
280	20230718	140100	264951400	25250	25250	25250	25250	0
281	20230718	140000	264951400	25250	25250	25250	25250	0
282	20230718	135900	264951400	25250	25250	25250	25250	1
283	20230718	135800	264926150	25250	25250	25250	25250	0
284	20230718	135700	264926150	25250	25300	25300	25250	162
285	20230718	135600	260830250	25300	25300	25300	25300	0
286	20230718	135500	260830250	25300	25300	25300	25300	0
287	20230718	135400	260830250	25300	25300	25300	25300	0
288	20230718	135300	260830250	25300	25300	25300	25300	0
289	20230718	135200	260830250	25300	25300	25300	25300	0
290	20230718	135100	260830250	25300	25300	25300	25300	0
291	20230718	135000	260830250	25300	25300	25300	25300	0
292	20230718	134900	260830250	25300	25300	25300	25300	0
293	20230718	134800	260830250	25300	25300	25300	25300	0
294	20230718	134700	260830250	25300	25300	25300	25300	0
295	20230718	134600	260830250	25300	25300	25300	25300	3
296	20230718	134500	260754350	25300	25300	25300	25300	0
297	20230718	134400	260754350	25300	25300	25300	25300	0
298	20230718	134300	260754350	25300	25300	25300	25300	0
299	20230718	134200	260754350	25300	25300	25300	25300	0
300	20230718	134100	260754350	25300	25300	25300	25300	0
301	20230718	134000	260754350	25300	25300	25300	25300	0
302	20230718	133900	260754350	25300	25300	25300	25300	50
303	20230718	133800	259489350	25450	25450	25450	25450	0
304	20230718	133700	259489350	25450	25450	25450	25450	0
305	20230718	133600	259489350	25450	25400	25450	25400	2
306	20230718	133500	259438500	25250	25250	25250	25250	0
307	20230718	133400	259438500	25250	25250	25250	25250	0
308	20230718	133300	259438500	25250	25250	25250	25250	0
309	20230718	133200	259438500	25250	25450	25450	25250	790
310	20230718	133100	239430600	25650	25650	25650	25650	0
311	20230718	133000	239430600	25650	25650	25650	25650	0
312	20230718	132900	239430600	25650	25650	25650	25650	0
313	20230718	132800	239430600	25650	25650	25650	25650	0
314	20230718	132700	239430600	25650	25400	25650	25400	440
315	20230718	132600	228254150	25400	25400	25400	25400	275
316	20230718	132500	221269150	25400	25400	25400	25400	1
317	20230718	132400	221243750	25450	25450	25450	25450	30
318	20230718	132300	220480250	25450	25450	25450	25450	0
319	20230718	132200	220480250	25450	25450	25450	25450	0
320	20230718	132100	220480250	25450	25450	25450	25450	0
321	20230718	132000	220480250	25450	25450	25450	25450	0
322	20230718	131900	220480250	25450	25450	25450	25450	10
323	20230718	131800	220225750	25450	25450	25450	25450	2
324	20230718	131700	220174850	25450	25450	25450	25450	0
325	20230718	131600	220174850	25450	25450	25450	25450	0
326	20230718	131500	220174850	25450	25500	25500	25450	207
327	20230718	131400	214906450	25550	25550	25550	25550	0
328	20230718	131300	214906450	25550	25550	25550	25550	121
329	20230718	131200	211814900	25600	25600	25600	25600	6
330	20230718	131100	211661300	25650	25650	25650	25650	0
331	20230718	131000	211661300	25650	25650	25650	25650	0
332	20230718	130900	211661300	25650	25650	25650	25650	0
333	20230718	130800	211661300	25650	25650	25650	25650	0
334	20230718	130700	211661300	25650	25650	25650	25650	0
335	20230718	130600	211661300	25650	25600	25650	25600	19
336	20230718	130500	211174300	25650	25650	25650	25650	0
337	20230718	130400	211174300	25650	25600	25650	25600	33
338	20230718	130300	210329450	25600	25600	25600	25600	761
339	20230718	130200	190847850	25650	25650	25650	25650	0
340	20230718	130100	190847850	25650	25650	25650	25650	0
341	20230718	130000	190847850	25650	25650	25650	25650	0
342	20230718	125900	190847850	25650	25650	25650	25650	0
343	20230718	125800	190847850	25650	25650	25650	25650	0
344	20230718	125700	190847850	25650	25650	25650	25650	0
345	20230718	125600	190847850	25650	25650	25650	25650	0
346	20230718	125500	190847850	25650	25650	25650	25650	4
347	20230718	125400	190745250	25650	25500	25650	25500	31
348	20230718	125300	189954450	25500	25500	25500	25500	0
349	20230718	125200	189954450	25500	25500	25500	25500	0
350	20230718	125100	189954450	25500	25500	25500	25500	0
351	20230718	125000	189954450	25500	25500	25500	25500	19
352	20230718	124900	189469950	25500	25500	25500	25500	0
353	20230718	124800	189469950	25500	25500	25500	25500	0
354	20230718	124700	189469950	25500	25500	25500	25500	0
355	20230718	124600	189469950	25500	25500	25500	25500	2
356	20230718	124500	189418950	25450	25450	25450	25450	69
357	20230718	124400	187662900	25450	25450	25450	25450	0
358	20230718	124300	187662900	25450	25450	25450	25450	0
359	20230718	124200	187662900	25450	25450	25450	25450	108
360	20230718	124100	184914300	25500	25500	25500	25500	450
361	20230718	124000	173439300	25550	25550	25550	25550	0
362	20230718	123900	173439300	25550	25550	25550	25550	0
363	20230718	123800	173439300	25550	25550	25550	25550	0
364	20230718	123700	173439300	25550	25550	25550	25550	0
365	20230718	123600	173439300	25550	25550	25550	25550	0
366	20230718	123500	173439300	25550	25550	25550	25550	0
367	20230718	123400	173439300	25550	25550	25550	25550	3
368	20230718	123300	173362650	25550	25600	25600	25550	25
369	20230718	123200	172723850	25650	25650	25650	25650	0
370	20230718	123100	172723850	25650	25650	25650	25650	1
371	20230718	123000	172698200	25600	25600	25600	25600	1
372	20230718	122900	172672600	25650	25600	25650	25550	31
373	20230718	122800	171880300	25550	25550	25550	25550	0
374	20230718	122700	171880300	25550	25550	25550	25550	0
375	20230718	122600	171880300	25550	25550	25550	25550	0
376	20230718	122500	171880300	25550	25550	25550	25550	0
377	20230718	122400	171880300	25550	25550	25550	25550	0
378	20230718	122300	171880300	25550	25550	25550	25550	0
379	20230718	122200	171880300	25550	25550	25550	25550	0
380	20230718	122100	171880300	25550	25550	25550	25550	0
381	20230718	122000	171880300	25550	25550	25550	25550	0
382	20230718	121900	171880300	25550	25550	25550	25550	0
383	20230718	121800	171880300	25550	25600	25600	25550	89
384	20230718	121700	169602400	25550	25550	25550	25550	0
385	20230718	121600	169602400	25550	25550	25550	25550	0
386	20230718	121500	169602400	25550	25550	25550	25550	0
387	20230718	121400	169602400	25550	25550	25550	25550	0
388	20230718	121300	169602400	25550	25550	25550	25550	0
389	20230718	121200	169602400	25550	25550	25550	25550	0
390	20230718	121100	169602400	25550	25550	25550	25550	0
391	20230718	121000	169602400	25550	25550	25550	25550	0
392	20230718	120900	169602400	25550	25550	25550	25550	1
393	20230718	120800	169576850	25550	25550	25550	25550	0
394	20230718	120700	169576850	25550	25550	25550	25550	0
395	20230718	120600	169576850	25550	25550	25550	25550	9
396	20230718	120500	169346900	25500	25500	25500	25500	0
397	20230718	120400	169346900	25500	25500	25500	25500	0
398	20230718	120300	169346900	25500	25500	25500	25500	0
399	20230718	120200	169346900	25500	25500	25500	25500	0
400	20230718	120100	169346900	25500	25500	25500	25500	0
401	20230718	120000	169346900	25500	25500	25500	25500	0
402	20230718	115900	169346900	25500	25500	25500	25500	0
403	20230718	115800	169346900	25500	25500	25500	25500	0
404	20230718	115700	169346900	25500	25500	25500	25500	0
405	20230718	115600	169346900	25500	25500	25500	25500	0
406	20230718	115500	169346900	25500	25500	25500	25500	0
407	20230718	115400	169346900	25500	25500	25500	25500	0
408	20230718	115300	169346900	25500	25500	25500	25500	0
409	20230718	115200	169346900	25500	25500	25500	25500	0
410	20230718	115100	169346900	25500	25500	25500	25500	0
411	20230718	115000	169346900	25500	25500	25500	25500	0
412	20230718	114900	169346900	25500	25500	25500	25500	0
413	20230718	114800	169346900	25500	25500	25500	25500	0
414	20230718	114700	169346900	25500	25500	25500	25500	0
415	20230718	114600	169346900	25500	25500	25500	25500	0
416	20230718	114500	169346900	25500	25500	25500	25500	0
417	20230718	114400	169346900	25500	25500	25500	25500	0
418	20230718	114300	169346900	25500	25500	25500	25500	0
419	20230718	114200	169346900	25500	25500	25500	25500	0
420	20230718	114100	169346900	25500	25500	25500	25500	0
421	20230718	114000	169346900	25500	25500	25500	25500	0
422	20230718	113900	169346900	25500	25500	25500	25500	0
423	20230718	113800	169346900	25500	25500	25500	25500	0
424	20230718	113700	169346900	25500	25550	25550	25500	53
425	20230718	113600	167995350	25550	25550	25550	25550	0
426	20230718	113500	167995350	25550	25550	25550	25550	0
427	20230718	113400	167995350	25550	25550	25550	25550	0
428	20230718	113300	167995350	25550	25550	25550	25550	0
429	20230718	113200	167995350	25550	25550	25550	25550	0
430	20230718	113100	167995350	25550	25550	25550	25550	70
431	20230718	113000	166206850	25600	25600	25600	25600	0
432	20230718	112900	166206850	25600	25650	25650	25600	44
433	20230718	112800	165080200	25650	25650	25650	25650	0
434	20230718	112700	165080200	25650	25650	25650	25650	0
435	20230718	112600	165080200	25650	25650	25650	25650	0
436	20230718	112500	165080200	25650	25650	25650	25650	0
437	20230718	112400	165080200	25650	25650	25650	25650	0
438	20230718	112300	165080200	25650	25650	25650	25650	0
439	20230718	112200	165080200	25650	25650	25650	25650	2
440	20230718	112100	165028900	25600	25600	25600	25600	0
441	20230718	112000	165028900	25600	25600	25600	25600	0
442	20230718	111900	165028900	25600	25600	25600	25600	0
443	20230718	111800	165028900	25600	25600	25600	25600	0
444	20230718	111700	165028900	25600	25600	25600	25600	0
445	20230718	111600	165028900	25600	25600	25600	25600	0
446	20230718	111500	165028900	25600	25600	25600	25600	1
447	20230718	111400	165003300	25700	25700	25700	25700	0
448	20230718	111300	165003300	25700	25700	25700	25700	0
449	20230718	111200	165003300	25700	25700	25700	25700	0
450	20230718	111100	165003300	25700	25650	25700	25650	10
451	20230718	111000	164746750	25650	25650	25650	25650	50
452	20230718	110900	163464250	25650	25650	25650	25650	1
453	20230718	110800	163438600	25450	25450	25450	25450	0
454	20230718	110700	163438600	25450	25450	25450	25450	0
455	20230718	110600	163438600	25450	25450	25450	25450	0
456	20230718	110500	163438600	25450	25500	25500	25450	138
457	20230718	110400	159921250	25550	25600	25600	25550	43
458	20230718	110300	158822000	25650	25650	25650	25650	0
459	20230718	110200	158822000	25650	25650	25650	25650	0
460	20230718	110100	158822000	25650	25650	25650	25650	0
461	20230718	110000	158822000	25650	25650	25650	25650	0
462	20230718	105900	158822000	25650	25650	25650	25650	0
463	20230718	105800	158822000	25650	25650	25650	25650	0
464	20230718	105700	158822000	25650	25650	25650	25650	3
465	20230718	105600	158745050	25700	25700	25700	25700	1
466	20230718	105500	158719350	25600	25650	25650	25600	85
467	20230718	105400	156541050	25700	25650	25700	25650	10
468	20230718	105300	156284450	25600	25600	25600	25600	0
469	20230718	105200	156284450	25600	25600	25600	25600	1
470	20230718	105100	156258850	25550	25650	25650	25550	38
471	20230718	105000	155286850	25650	25650	25650	25650	0
472	20230718	104900	155286850	25650	25650	25650	25650	0
473	20230718	104800	155286850	25650	25650	25650	25650	2
474	20230718	104700	155235550	25650	25650	25650	25650	4
475	20230718	104600	155132950	25650	25650	25650	25650	2
476	20230718	104500	155081650	25700	25700	25700	25700	2
477	20230718	104400	155030250	25550	25600	25600	25550	369
478	20230718	104300	145597100	25650	25650	25650	25650	7
479	20230718	104200	145417550	25650	25650	25650	25650	0
480	20230718	104100	145417550	25650	25650	25650	25650	0
481	20230718	104000	145417550	25650	25650	25650	25650	90
482	20230718	103900	143109050	25700	25700	25700	25700	2
483	20230718	103800	143057650	25650	25700	25700	25650	27
484	20230718	103700	142364500	25700	25800	25800	25700	267
485	20230718	103600	135493200	25950	25950	25950	25950	0
486	20230718	103500	135493200	25950	25800	25950	25800	48
487	20230718	103400	134253150	25800	25800	25800	25800	0
488	20230718	103300	134253150	25800	25800	25800	25800	0
489	20230718	103200	134253150	25800	25800	25800	25800	34
490	20230718	103100	133375950	25850	25900	25900	25850	37
491	20230718	103000	132418400	25900	25850	25900	25850	33
492	20230718	102900	131563800	25950	25700	25950	25700	340
493	20230718	102800	122808150	25650	25700	25700	25650	183
494	20230718	102700	118111450	25700	25650	25700	25650	50
495	20230718	102600	116826600	25700	25600	25700	25600	3
496	20230718	102500	116749650	25550	25550	25550	25550	0
497	20230718	102400	116749650	25550	25550	25550	25550	2
498	20230718	102300	116698550	25500	25500	25500	25500	2
499	20230718	102200	116647550	25450	25450	25450	25450	0
500	20230718	102100	116647550	25450	25450	25450	25450	36
501	20230718	102000	115731350	25600	25500	25600	25500	14
502	20230718	101900	115374150	25400	25400	25400	25400	0
503	20230718	101800	115374150	25400	25400	25400	25400	0
504	20230718	101700	115374150	25400	25450	25450	25400	346
505	20230718	101600	106584500	25400	25400	25400	25400	0
506	20230718	101500	106584500	25400	25400	25400	25400	0
507	20230718	101400	106584500	25400	25550	25550	25400	655
508	20230718	101300	89876900	25600	25600	25600	25600	0
509	20230718	101200	89876900	25600	25600	25600	25600	0
510	20230718	101100	89876900	25600	25600	25600	25600	296
511	20230718	101000	82299300	25650	25650	25650	25650	0
512	20230718	100900	82299300	25650	25650	25650	25650	1
513	20230718	100800	82273650	25700	25700	25700	25650	7
514	20230718	100700	82093800	25650	25650	25650	25650	0
515	20230718	100600	82093800	25650	25650	25650	25650	1
516	20230718	100500	82068150	25650	25650	25650	25650	0
517	20230718	100400	82068150	25650	25650	25650	25650	0
518	20230718	100300	82068150	25650	25750	25750	25650	361
519	20230718	100200	72800050	25700	25700	25700	25700	0
520	20230718	100100	72800050	25700	25700	25700	25700	0
521	20230718	100000	72800050	25700	25750	25750	25700	100
522	20230718	095900	70229900	25700	25700	25700	25700	0
523	20230718	095800	70229900	25700	25700	25700	25700	0
524	20230718	095700	70229900	25700	25700	25700	25700	0
525	20230718	095600	70229900	25700	25750	25750	25700	9
526	20230718	095500	69998450	25650	25650	25650	25650	0
527	20230718	095400	69998450	25650	25650	25650	25650	0
528	20230718	095300	69998450	25650	25650	25650	25650	20
529	20230718	095200	69485450	25700	25700	25700	25700	174
530	20230718	095100	65013650	25750	25750	25750	25750	0
531	20230718	095000	65013650	25750	25750	25750	25750	0
532	20230718	094900	65013650	25750	25750	25750	25750	128
533	20230718	094800	61717650	25800	25800	25800	25800	31
534	20230718	094700	60917850	25800	25800	25800	25800	1
535	20230718	094600	60892050	25800	25800	25800	25800	5
536	20230718	094500	60763050	25800	25800	25800	25800	0
537	20230718	094400	60763050	25800	25800	25800	25800	12
538	20230718	094300	60453450	25800	25800	25800	25800	0
539	20230718	094200	60453450	25800	26000	26000	25800	301
540	20230718	094100	52687250	25850	25850	25850	25850	0
541	20230718	094000	52687250	25850	25850	25850	25850	3
542	20230718	093900	52609700	26000	26000	26000	26000	0
543	20230718	093800	52609700	26000	26000	26000	26000	2
544	20230718	093700	52557700	25850	25850	25850	25850	0
545	20230718	093600	52557700	25850	25850	25850	25850	283
546	20230718	093500	45242150	26050	26050	26050	26050	2
547	20230718	093400	45190050	25900	25900	25900	25900	0
548	20230718	093300	45190050	25900	25900	25900	25900	104
549	20230718	093200	42496450	26000	26000	26000	26000	10
550	20230718	093100	42236450	26050	26000	26100	26000	20
551	20230718	093000	41715400	26050	26000	26050	26000	119
552	20230718	092900	38621350	26000	25950	26000	25950	50
553	20230718	092800	37323750	25900	25800	25900	25800	59
554	20230718	092700	35796250	25800	25800	25800	25800	135
555	20230718	092600	32313250	25900	25900	25900	25900	0
556	20230718	092500	32313250	25900	25850	25900	25850	5
557	20230718	092400	32183850	25800	25800	25800	25800	100
558	20230718	092300	29603850	25900	25900	25900	25900	10
559	20230718	092200	29344850	25900	25900	25900	25900	0
560	20230718	092100	29344850	25900	25900	25900	25900	3
561	20230718	092000	29267150	25850	25850	25850	25850	47
562	20230718	091900	28052200	25850	25850	25850	25850	35
563	20230718	091800	27147450	25900	25900	25900	25900	0
564	20230718	091700	27147450	25900	25850	25900	25850	181
565	20230718	091600	22465750	25900	25900	25900	25900	41
566	20230718	091500	21403850	26000	26000	26000	26000	0
567	20230718	091400	21403850	26000	26000	26000	26000	3
568	20230718	091300	21325850	25900	26000	26000	25900	93
569	20230718	091200	18916350	26050	26050	26050	26050	6
570	20230718	091100	18760050	26150	26150	26150	26150	0
571	20230718	091000	18760050	26150	26150	26150	26150	0
572	20230718	090900	18760050	26150	26150	26150	26150	0
573	20230718	090800	18760050	26150	26150	26200	26150	15
574	20230718	090700	18367300	26200	26200	26200	26200	60
575	20230718	090600	16795300	26200	26100	26200	26100	20
576	20230718	090500	16272550	25850	25850	25850	25850	0
577	20230718	090400	16272550	25850	26200	26200	25700	116
578	20230718	090300	13283700	25800	25900	25900	25800	194
579	20230718	090200	8268750	25850	25850	25850	25850	0
580	20230718	090100	8268750	25850	25900	25900	25850	3
581	20230718	090000	8191150	26450	26150	26450	26150	312