KissMeData/099320/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195200	1259776100	29450	29450	29450	29450	549
3	20230706	195100	1259776100	29450	29450	29450	29450	0
4	20230706	195000	1259776100	29450	29450	29450	29450	0
5	20230706	194900	1259776100	29450	29450	29450	29450	0
6	20230706	194800	1259776100	29450	29450	29450	29450	0
7	20230706	194700	1259776100	29450	29450	29450	29450	0
8	20230706	194600	1259776100	29450	29450	29450	29450	0
9	20230706	194500	1259776100	29450	29450	29450	29450	0
10	20230706	194400	1259776100	29450	29450	29450	29450	0
11	20230706	194300	1259776100	29450	29450	29450	29450	0
12	20230706	194200	1259776100	29450	29450	29450	29450	0
13	20230706	194100	1259776100	29450	29450	29450	29450	0
14	20230706	194000	1259776100	29450	29450	29450	29450	0
15	20230706	193900	1259776100	29450	29450	29450	29450	0
16	20230706	193800	1259776100	29450	29450	29450	29450	0
17	20230706	193700	1259776100	29450	29450	29450	29450	0
18	20230706	193600	1259776100	29450	29450	29450	29450	0
19	20230706	193500	1259776100	29450	29450	29450	29450	0
20	20230706	193400	1259776100	29450	29450	29450	29450	0
21	20230706	193300	1259776100	29450	29450	29450	29450	0
22	20230706	193200	1259776100	29450	29450	29450	29450	0
23	20230706	193100	1259776100	29450	29450	29450	29450	0
24	20230706	193000	1259776100	29450	29450	29450	29450	0
25	20230706	192900	1259776100	29450	29450	29450	29450	0
26	20230706	192800	1259776100	29450	29450	29450	29450	0
27	20230706	192700	1259776100	29450	29450	29450	29450	0
28	20230706	192600	1259776100	29450	29450	29450	29450	0
29	20230706	192500	1259776100	29450	29450	29450	29450	0
30	20230706	192400	1259776100	29450	29450	29450	29450	0
31	20230706	192300	1259776100	29450	29450	29450	29450	0
32	20230706	192200	1259776100	29450	29450	29450	29450	549
33	20230706	192100	1259776100	29450	29450	29450	29450	0
34	20230706	192000	1259776100	29450	29450	29450	29450	0
35	20230706	191900	1259776100	29450	29450	29450	29450	0
36	20230706	191800	1259776100	29450	29450	29450	29450	0
37	20230706	191700	1259776100	29450	29450	29450	29450	0
38	20230706	191600	1259776100	29450	29450	29450	29450	0
39	20230706	191500	1259776100	29450	29450	29450	29450	0
40	20230706	191400	1259776100	29450	29450	29450	29450	0
41	20230706	191300	1259776100	29450	29450	29450	29450	0
42	20230706	191200	1259776100	29450	29450	29450	29450	0
43	20230706	191100	1259776100	29450	29450	29450	29450	0
44	20230706	191000	1259776100	29450	29450	29450	29450	0
45	20230706	190900	1259776100	29450	29450	29450	29450	0
46	20230706	190800	1259776100	29450	29450	29450	29450	0
47	20230706	190700	1259776100	29450	29450	29450	29450	0
48	20230706	190600	1259776100	29450	29450	29450	29450	0
49	20230706	190500	1259776100	29450	29450	29450	29450	0
50	20230706	190400	1259776100	29450	29450	29450	29450	0
51	20230706	190300	1259776100	29450	29450	29450	29450	0
52	20230706	190200	1259776100	29450	29450	29450	29450	0
53	20230706	190100	1259776100	29450	29450	29450	29450	0
54	20230706	190000	1259776100	29450	29450	29450	29450	0
55	20230706	185900	1259776100	29450	29450	29450	29450	0
56	20230706	185800	1259776100	29450	29450	29450	29450	0
57	20230706	185700	1259776100	29450	29450	29450	29450	0
58	20230706	185600	1259776100	29450	29450	29450	29450	0
59	20230706	185500	1259776100	29450	29450	29450	29450	0
60	20230706	185400	1259776100	29450	29450	29450	29450	0
61	20230706	185300	1259776100	29450	29450	29450	29450	0
62	20230706	185200	1259776100	29450	29450	29450	29450	549
63	20230706	185100	1259776100	29450	29450	29450	29450	0
64	20230706	185000	1259776100	29450	29450	29450	29450	0
65	20230706	184900	1259776100	29450	29450	29450	29450	0
66	20230706	184800	1259776100	29450	29450	29450	29450	0
67	20230706	184700	1259776100	29450	29450	29450	29450	0
68	20230706	184600	1259776100	29450	29450	29450	29450	0
69	20230706	184500	1259776100	29450	29450	29450	29450	0
70	20230706	184400	1259776100	29450	29450	29450	29450	0
71	20230706	184300	1259776100	29450	29450	29450	29450	0
72	20230706	184200	1259776100	29450	29450	29450	29450	0
73	20230706	184100	1259776100	29450	29450	29450	29450	0
74	20230706	184000	1259776100	29450	29450	29450	29450	0
75	20230706	183900	1259776100	29450	29450	29450	29450	0
76	20230706	183800	1259776100	29450	29450	29450	29450	0
77	20230706	183700	1259776100	29450	29450	29450	29450	0
78	20230706	183600	1259776100	29450	29450	29450	29450	0
79	20230706	183500	1259776100	29450	29450	29450	29450	0
80	20230706	183400	1259776100	29450	29450	29450	29450	0
81	20230706	183300	1259776100	29450	29450	29450	29450	0
82	20230706	183200	1259776100	29450	29450	29450	29450	0
83	20230706	183100	1259776100	29450	29450	29450	29450	0
84	20230706	183000	1259776100	29450	29450	29450	29450	0
85	20230706	182900	1259776100	29450	29450	29450	29450	0
86	20230706	182800	1259776100	29450	29450	29450	29450	0
87	20230706	182700	1259776100	29450	29450	29450	29450	0
88	20230706	182600	1259776100	29450	29450	29450	29450	0
89	20230706	182500	1259776100	29450	29450	29450	29450	0
90	20230706	182400	1259776100	29450	29450	29450	29450	0
91	20230706	182300	1259776100	29450	29450	29450	29450	0
92	20230706	182200	1259776100	29450	29450	29450	29450	549
93	20230706	182100	1259776100	29450	29450	29450	29450	0
94	20230706	182000	1259776100	29450	29450	29450	29450	0
95	20230706	181900	1259776100	29450	29450	29450	29450	0
96	20230706	181800	1259776100	29450	29450	29450	29450	0
97	20230706	181700	1259776100	29450	29450	29450	29450	0
98	20230706	181600	1259776100	29450	29450	29450	29450	0
99	20230706	181500	1259776100	29450	29450	29450	29450	0
100	20230706	181400	1259776100	29450	29450	29450	29450	0
101	20230706	181300	1259776100	29450	29450	29450	29450	0
102	20230706	181200	1259776100	29450	29450	29450	29450	0
103	20230706	181100	1259776100	29450	29450	29450	29450	0
104	20230706	181000	1259776100	29450	29450	29450	29450	0
105	20230706	180900	1259776100	29450	29450	29450	29450	0
106	20230706	180800	1259776100	29450	29450	29450	29450	0
107	20230706	180700	1259776100	29450	29450	29450	29450	0
108	20230706	180600	1259776100	29450	29450	29450	29450	0
109	20230706	180500	1259776100	29450	29450	29450	29450	0
110	20230706	180400	1259776100	29450	29450	29450	29450	0
111	20230706	180300	1259776100	29450	29450	29450	29450	0
112	20230706	180200	1259776100	29450	29450	29450	29450	0
113	20230706	180100	1259776100	29450	29450	29450	29450	0
114	20230706	180000	1259776100	29450	29450	29450	29450	0
115	20230706	175900	1259776100	29450	29450	29450	29450	0
116	20230706	175800	1259776100	29450	29450	29450	29450	0
117	20230706	175700	1259776100	29450	29450	29450	29450	0
118	20230706	175600	1259776100	29450	29450	29450	29450	0
119	20230706	175500	1259776100	29450	29450	29450	29450	0
120	20230706	175400	1259776100	29450	29450	29450	29450	0
121	20230706	175300	1259776100	29450	29450	29450	29450	0
122	20230706	175200	1259776100	29450	29450	29450	29450	549
123	20230706	175100	1259776100	29450	29450	29450	29450	0
124	20230706	175000	1259776100	29450	29450	29450	29450	0
125	20230706	174900	1259776100	29450	29450	29450	29450	0
126	20230706	174800	1259776100	29450	29450	29450	29450	0
127	20230706	174700	1259776100	29450	29450	29450	29450	0
128	20230706	174600	1259776100	29450	29450	29450	29450	0
129	20230706	174500	1259776100	29450	29450	29450	29450	0
130	20230706	174400	1259776100	29450	29450	29450	29450	0
131	20230706	174300	1259776100	29450	29450	29450	29450	0
132	20230706	174200	1259776100	29450	29450	29450	29450	0
133	20230706	174100	1259776100	29450	29450	29450	29450	0
134	20230706	174000	1259776100	29450	29450	29450	29450	0
135	20230706	173900	1259776100	29450	29450	29450	29450	0
136	20230706	173800	1259776100	29450	29450	29450	29450	0
137	20230706	173700	1259776100	29450	29450	29450	29450	0
138	20230706	173600	1259776100	29450	29450	29450	29450	0
139	20230706	173500	1259776100	29450	29450	29450	29450	0
140	20230706	173400	1259776100	29450	29450	29450	29450	0
141	20230706	173300	1259776100	29450	29450	29450	29450	0
142	20230706	173200	1259776100	29450	29450	29450	29450	0
143	20230706	173100	1259776100	29450	29450	29450	29450	0
144	20230706	173000	1259776100	29450	29450	29450	29450	0
145	20230706	172900	1259776100	29450	29450	29450	29450	0
146	20230706	172800	1259776100	29450	29450	29450	29450	0
147	20230706	172700	1259776100	29450	29450	29450	29450	0
148	20230706	172600	1259776100	29450	29450	29450	29450	0
149	20230706	172500	1259776100	29450	29450	29450	29450	0
150	20230706	172400	1259776100	29450	29450	29450	29450	0
151	20230706	172300	1259776100	29450	29450	29450	29450	0
152	20230706	172200	1259776100	29450	29450	29450	29450	549
153	20230706	172100	1259776100	29450	29450	29450	29450	0
154	20230706	172000	1259776100	29450	29450	29450	29450	0
155	20230706	171900	1259776100	29450	29450	29450	29450	0
156	20230706	171800	1259776100	29450	29450	29450	29450	0
157	20230706	171700	1259776100	29450	29450	29450	29450	0
158	20230706	171600	1259776100	29450	29450	29450	29450	0
159	20230706	171500	1259776100	29450	29450	29450	29450	0
160	20230706	171400	1259776100	29450	29450	29450	29450	0
161	20230706	171300	1259776100	29450	29450	29450	29450	0
162	20230706	171200	1259776100	29450	29450	29450	29450	0
163	20230706	171100	1259776100	29450	29450	29450	29450	0
164	20230706	171000	1259776100	29450	29450	29450	29450	0
165	20230706	170900	1259776100	29450	29450	29450	29450	0
166	20230706	170800	1259776100	29450	29450	29450	29450	0
167	20230706	170700	1259776100	29450	29450	29450	29450	0
168	20230706	170600	1259776100	29450	29450	29450	29450	0
169	20230706	170500	1259776100	29450	29450	29450	29450	0
170	20230706	170400	1259776100	29450	29450	29450	29450	0
171	20230706	170300	1259776100	29450	29450	29450	29450	0
172	20230706	170200	1259776100	29450	29450	29450	29450	0
173	20230706	170100	1259776100	29450	29450	29450	29450	0
174	20230706	170000	1259776100	29450	29450	29450	29450	0
175	20230706	165900	1259776100	29450	29450	29450	29450	0
176	20230706	165800	1259776100	29450	29450	29450	29450	0
177	20230706	165700	1259776100	29450	29450	29450	29450	0
178	20230706	165600	1259776100	29450	29450	29450	29450	0
179	20230706	165500	1259776100	29450	29450	29450	29450	0
180	20230706	165400	1259776100	29450	29450	29450	29450	0
181	20230706	165300	1259776100	29450	29450	29450	29450	0
182	20230706	165200	1259776100	29450	29450	29450	29450	549
183	20230706	165100	1259776100	29450	29450	29450	29450	0
184	20230706	165000	1259776100	29450	29450	29450	29450	0
185	20230706	164900	1259776100	29450	29450	29450	29450	0
186	20230706	164800	1259776100	29450	29450	29450	29450	0
187	20230706	164700	1259776100	29450	29450	29450	29450	0
188	20230706	164600	1259776100	29450	29450	29450	29450	0
189	20230706	164500	1259776100	29450	29450	29450	29450	0
190	20230706	164400	1259776100	29450	29450	29450	29450	0
191	20230706	164300	1259776100	29450	29450	29450	29450	0
192	20230706	164200	1259776100	29450	29450	29450	29450	0
193	20230706	164100	1259776100	29450	29450	29450	29450	0
194	20230706	164000	1259776100	29450	29450	29450	29450	0
195	20230706	163900	1259776100	29450	29450	29450	29450	0
196	20230706	163800	1259776100	29450	29450	29450	29450	0
197	20230706	163700	1259776100	29450	29450	29450	29450	0
198	20230706	163600	1259776100	29450	29450	29450	29450	0
199	20230706	163500	1259776100	29450	29450	29450	29450	0
200	20230706	163400	1259776100	29450	29450	29450	29450	0
201	20230706	163300	1259776100	29450	29450	29450	29450	0
202	20230706	163200	1259776100	29450	29450	29450	29450	0
203	20230706	163100	1259776100	29450	29450	29450	29450	0
204	20230706	163000	1259776100	29450	29450	29450	29450	0
205	20230706	162900	1259776100	29450	29450	29450	29450	0
206	20230706	162800	1259776100	29450	29450	29450	29450	0
207	20230706	162700	1259776100	29450	29450	29450	29450	0
208	20230706	162600	1259776100	29450	29450	29450	29450	0
209	20230706	162500	1259776100	29450	29450	29450	29450	0
210	20230706	162400	1259776100	29450	29450	29450	29450	0
211	20230706	162300	1259776100	29450	29450	29450	29450	0
212	20230706	162200	1259776100	29450	29450	29450	29450	549
213	20230706	162100	1259776100	29450	29450	29450	29450	0
214	20230706	162000	1259776100	29450	29450	29450	29450	0
215	20230706	161900	1259776100	29450	29450	29450	29450	0
216	20230706	161800	1259776100	29450	29450	29450	29450	0
217	20230706	161700	1259776100	29450	29450	29450	29450	0
218	20230706	161600	1259776100	29450	29450	29450	29450	0
219	20230706	161500	1259776100	29450	29450	29450	29450	0
220	20230706	161400	1259776100	29450	29450	29450	29450	0
221	20230706	161300	1259776100	29450	29450	29450	29450	0
222	20230706	161200	1259776100	29450	29450	29450	29450	0
223	20230706	161100	1259776100	29450	29450	29450	29450	0
224	20230706	161000	1259776100	29450	29450	29450	29450	0
225	20230706	160900	1259776100	29450	29450	29450	29450	0
226	20230706	160800	1259776100	29450	29450	29450	29450	0
227	20230706	160700	1259776100	29450	29450	29450	29450	0
228	20230706	160600	1259776100	29450	29450	29450	29450	0
229	20230706	160500	1259776100	29450	29450	29450	29450	0
230	20230706	160400	1259776100	29450	29450	29450	29450	0
231	20230706	160300	1259776100	29450	29450	29450	29450	0
232	20230706	160200	1259776100	29450	29450	29450	29450	0
233	20230706	160100	1259776100	29450	29450	29450	29450	0
234	20230706	160000	1259776100	29450	29450	29450	29450	0
235	20230706	155900	1259776100	29450	29450	29450	29450	0
236	20230706	155800	1259776100	29450	29450	29450	29450	0
237	20230706	155700	1259776100	29450	29450	29450	29450	0
238	20230706	155600	1259776100	29450	29450	29450	29450	0
239	20230706	155500	1259776100	29450	29450	29450	29450	0
240	20230706	155400	1259776100	29450	29450	29450	29450	0
241	20230706	155300	1259776100	29450	29450	29450	29450	0
242	20230706	155200	1259776100	29450	29450	29450	29450	549
243	20230706	155100	1259776100	29450	29450	29450	29450	0
244	20230706	155000	1259776100	29450	29450	29450	29450	0
245	20230706	154900	1259776100	29450	29450	29450	29450	0
246	20230706	154800	1259776100	29450	29450	29450	29450	0
247	20230706	154700	1259776100	29450	29450	29450	29450	0
248	20230706	154600	1259776100	29450	29450	29450	29450	0
249	20230706	154500	1259776100	29450	29450	29450	29450	0
250	20230706	154400	1259776100	29450	29450	29450	29450	0
251	20230706	154300	1259776100	29450	29450	29450	29450	0
252	20230706	154200	1259776100	29450	29450	29450	29450	0
253	20230706	154100	1259776100	29450	29450	29450	29450	0
254	20230706	154000	1259776100	29450	29450	29450	29450	0
255	20230706	153900	1259776100	29450	29450	29450	29450	0
256	20230706	153800	1259776100	29450	29450	29450	29450	0
257	20230706	153700	1259776100	29450	29450	29450	29450	0
258	20230706	153600	1259776100	29450	29450	29450	29450	0
259	20230706	153500	1259776100	29450	29450	29450	29450	0
260	20230706	153400	1259776100	29450	29450	29450	29450	0
261	20230706	153300	1259776100	29450	29450	29450	29450	0
262	20230706	153200	1259776100	29450	29450	29450	29450	0
263	20230706	153100	1259776100	29450	29450	29450	29450	0
264	20230706	153000	1259776100	29450	29450	29450	29450	549
265	20230706	152900	1243608050	29300	29300	29300	29300	0
266	20230706	152800	1243608050	29300	29300	29300	29300	0
267	20230706	152700	1243608050	29300	29300	29300	29300	0
268	20230706	152600	1243608050	29300	29300	29300	29300	0
269	20230706	152500	1243608050	29300	29300	29300	29300	0
270	20230706	152400	1243608050	29300	29300	29300	29300	0
271	20230706	152300	1243608050	29300	29300	29300	29300	0
272	20230706	152200	1243608050	29300	29300	29300	29300	0
273	20230706	152100	1243608050	29300	29300	29300	29300	0
274	20230706	152000	1243608050	29300	29300	29300	29300	0
275	20230706	151900	1243608050	29300	29400	29400	29300	83
276	20230706	151800	1241172400	29400	29300	29400	29300	56
277	20230706	151700	1239526550	29300	29350	29350	29300	2
278	20230706	151600	1239467900	29300	29300	29300	29300	0
279	20230706	151500	1239467900	29300	29300	29300	29300	201
280	20230706	151400	1233578600	29300	29300	29300	29300	50
281	20230706	151300	1232113600	29350	29350	29350	29300	154
282	20230706	151200	1227601200	29350	29300	29350	29300	7
283	20230706	151100	1227396050	29350	29350	29350	29350	2
284	20230706	151000	1227337350	29350	29300	29350	29300	10
285	20230706	150900	1227044200	29300	29300	29300	29300	1
286	20230706	150800	1227014900	29300	29400	29400	29300	101
287	20230706	150700	1224055500	29300	29300	29300	29300	0
288	20230706	150600	1224055500	29300	29300	29300	29300	0
289	20230706	150500	1224055500	29300	29300	29300	29300	218
290	20230706	150400	1217668100	29200	29250	29250	29200	80
291	20230706	150300	1215331800	29300	29300	29300	29300	9
292	20230706	150200	1215068100	29300	29450	29450	29300	29
293	20230706	150100	1214214300	29350	29350	29350	29350	5
294	20230706	150000	1214067550	29500	29350	29500	29350	56
295	20230706	145900	1212416450	29450	29450	29450	29450	180
296	20230706	145800	1207115450	29450	29450	29450	29450	7
297	20230706	145700	1206909300	29250	29250	29250	29250	18
298	20230706	145600	1206382800	29200	29300	29300	29200	500
299	20230706	145500	1191762600	29250	29250	29250	29250	94
300	20230706	145400	1189013100	29250	29250	29250	29250	90
301	20230706	145300	1186380600	29250	29250	29250	29250	10
302	20230706	145200	1186088100	29250	29250	29250	29250	0
303	20230706	145100	1186088100	29250	29250	29250	29250	252
304	20230706	145000	1178717100	29250	29250	29250	29250	10
305	20230706	144900	1178424600	29300	29300	29300	29300	0
306	20230706	144800	1178424600	29300	29300	29300	29300	300
307	20230706	144700	1169634600	29450	29450	29450	29450	1
308	20230706	144600	1169605150	29450	29450	29450	29450	20
309	20230706	144500	1169016150	29450	29450	29450	29450	1
310	20230706	144400	1168986700	29300	29300	29300	29300	0
311	20230706	144300	1168986700	29300	29300	29300	29300	0
312	20230706	144200	1168986700	29300	29350	29350	29300	20
313	20230706	144100	1168400600	29300	29300	29300	29300	200
314	20230706	144000	1162540600	29300	29300	29300	29300	16
315	20230706	143900	1162071800	29350	29350	29350	29350	0
316	20230706	143800	1162071800	29350	29350	29350	29350	0
317	20230706	143700	1162071800	29350	29350	29350	29350	5
318	20230706	143600	1161925050	29350	29350	29350	29350	4
319	20230706	143500	1161807650	29350	29350	29350	29350	6
320	20230706	143400	1161631550	29350	29350	29350	29350	0
321	20230706	143300	1161631550	29350	29350	29350	29350	6
322	20230706	143200	1161455450	29400	29350	29400	29350	12
323	20230706	143100	1161103000	29400	29450	29450	29400	31
324	20230706	143000	1160191500	29500	29500	29500	29500	15
325	20230706	142900	1159749000	29500	29500	29500	29500	1
326	20230706	142800	1159719500	29500	29500	29500	29500	0
327	20230706	142700	1159719500	29500	29500	29500	29500	10
328	20230706	142600	1159424500	29500	29500	29500	29500	1
329	20230706	142500	1159395000	29500	29400	29500	29400	90
330	20230706	142400	1156744300	29300	29400	29400	29300	22
331	20230706	142300	1156097700	29400	29400	29400	29400	1
332	20230706	142200	1156068300	29400	29400	29400	29400	21
333	20230706	142100	1155450900	29400	29400	29400	29400	27
334	20230706	142000	1154657100	29300	29300	29300	29300	57
335	20230706	141900	1152987000	29350	29350	29350	29350	2
336	20230706	141800	1152928300	29250	29250	29250	29250	0
337	20230706	141700	1152928300	29250	29250	29250	29250	0
338	20230706	141600	1152928300	29250	29250	29250	29250	0
339	20230706	141500	1152928300	29250	29400	29400	29250	657
340	20230706	141400	1133676650	29400	29400	29400	29400	8
341	20230706	141300	1133441450	29450	29450	29450	29400	103
342	20230706	141200	1130413100	29450	29450	29450	29400	117
343	20230706	141100	1126967600	29450	29450	29450	29450	4
344	20230706	141000	1126849800	29450	29450	29450	29450	0
345	20230706	140900	1126849800	29450	29450	29450	29450	10
346	20230706	140800	1126555300	29450	29450	29450	29450	0
347	20230706	140700	1126555300	29450	29450	29450	29450	0
348	20230706	140600	1126555300	29450	29450	29450	29450	1
349	20230706	140500	1126525850	29450	29450	29450	29450	5
350	20230706	140400	1126378600	29500	29500	29500	29500	65
351	20230706	140300	1124461100	29450	29450	29450	29450	101
352	20230706	140200	1121486650	29450	29450	29450	29450	5
353	20230706	140100	1121339400	29450	29450	29450	29450	1
354	20230706	140000	1121309950	29450	29450	29450	29450	101
355	20230706	135900	1118335500	29400	29400	29400	29400	0
356	20230706	135800	1118335500	29400	29400	29400	29400	2
357	20230706	135700	1118276700	29400	29400	29400	29400	0
358	20230706	135600	1118276700	29400	29400	29400	29400	0
359	20230706	135500	1118276700	29400	29400	29400	29400	30
360	20230706	135400	1117394700	29400	29400	29400	29400	1
361	20230706	135300	1117365300	29450	29450	29450	29450	2
362	20230706	135200	1117306400	29350	29350	29350	29350	0
363	20230706	135100	1117306400	29350	29350	29350	29350	30
364	20230706	135000	1116425900	29350	29350	29350	29350	67
365	20230706	134900	1114459450	29350	29350	29350	29350	7
366	20230706	134800	1114254000	29350	29350	29350	29350	168
367	20230706	134700	1109323200	29350	29350	29350	29350	10
368	20230706	134600	1109029700	29350	29350	29350	29350	0
369	20230706	134500	1109029700	29350	29350	29350	29350	0
370	20230706	134400	1109029700	29350	29350	29350	29350	0
371	20230706	134300	1109029700	29350	29350	29350	29350	0
372	20230706	134200	1109029700	29350	29350	29350	29350	7
373	20230706	134100	1108824250	29350	29350	29350	29350	1
374	20230706	134000	1108794900	29250	29250	29250	29250	0
375	20230706	133900	1108794900	29250	29300	29300	29250	59
376	20230706	133800	1107067450	29300	29300	29300	29300	55
377	20230706	133700	1105455950	29300	29300	29300	29300	26
378	20230706	133600	1104694150	29300	29300	29300	29250	76
379	20230706	133500	1102469950	29300	29300	29300	29300	3
380	20230706	133400	1102382050	29250	29250	29250	29250	4
381	20230706	133300	1102265050	29250	29300	29300	29250	6
382	20230706	133200	1102089300	29250	29250	29250	29250	1
383	20230706	133100	1102060050	29250	29250	29250	29250	0
384	20230706	133000	1102060050	29250	29300	29300	29250	67
385	20230706	132900	1100099300	29350	29350	29350	29350	13
386	20230706	132800	1099717750	29350	29250	29500	29250	3654
387	20230706	132700	991993150	29250	29250	29250	29250	293
388	20230706	132600	983422900	29300	29300	29300	29300	1
389	20230706	132500	983393600	29200	29200	29200	29200	0
390	20230706	132400	983393600	29200	29200	29200	29200	0
391	20230706	132300	983393600	29200	29200	29200	29200	14
392	20230706	132200	982984800	29200	29200	29200	29200	16
393	20230706	132100	982517600	29150	29150	29150	29150	650
394	20230706	132000	963570100	29150	29150	29150	29150	393
395	20230706	131900	952114150	29150	29200	29200	29150	149
396	20230706	131800	947770750	29200	29200	29200	29200	6
397	20230706	131700	947595550	29200	29200	29200	29200	0
398	20230706	131600	947595550	29200	29150	29200	29150	17
399	20230706	131500	947099550	29150	29200	29200	29150	11
400	20230706	131400	946778750	29100	29050	29150	29050	425
401	20230706	131300	934391250	29100	29000	29100	29000	616
402	20230706	131200	916515750	29000	29100	29150	29000	3436
403	20230706	131100	816681950	29150	29200	29200	29150	874
404	20230706	131000	791198150	29200	29200	29250	29150	983
405	20230706	130900	762495650	29200	29200	29200	29200	0
406	20230706	130800	762495650	29200	29250	29250	29200	320
407	20230706	130700	753140050	29250	29300	29300	29250	38
408	20230706	130600	752027400	29300	29300	29300	29300	83
409	20230706	130500	749595500	29250	29300	29300	29250	305
410	20230706	130400	740669600	29350	29350	29350	29300	544
411	20230706	130300	724728200	29350	29350	29350	29350	40
412	20230706	130200	723554200	29450	29450	29450	29450	10
413	20230706	130100	723259700	29450	29450	29450	29450	1
414	20230706	130000	723230250	29350	29350	29450	29350	1361
415	20230706	125900	683284400	29450	29400	29450	29400	472
416	20230706	125800	669407350	29400	29450	29450	29400	1222
417	20230706	125700	633444450	29450	29500	29500	29450	360
418	20230706	125600	622825300	29500	29500	29500	29500	560
419	20230706	125500	606305300	29550	29550	29550	29550	53
420	20230706	125400	604739150	29550	29550	29550	29550	59
421	20230706	125300	602995700	29550	29550	29550	29500	112
422	20230706	125200	599686800	29550	29500	29550	29500	218
423	20230706	125100	593245150	29550	29550	29550	29550	2382
424	20230706	125000	522857050	29600	29600	29600	29600	1
425	20230706	124900	522827450	29550	29550	29550	29550	76
426	20230706	124800	520581650	29600	29600	29600	29600	6
427	20230706	124700	520404050	29600	29600	29600	29600	1
428	20230706	124600	520374450	29600	29600	29600	29600	71
429	20230706	124500	518272850	29600	29600	29600	29550	10
430	20230706	124400	517977100	29600	29700	29700	29600	64
431	20230706	124300	516082400	29600	29600	29600	29600	61
432	20230706	124200	514276800	29700	29700	29700	29700	2
433	20230706	124100	514217400	29600	29600	29600	29600	4
434	20230706	124000	514099000	29600	29600	29600	29600	11
435	20230706	123900	513773400	29600	29600	29600	29550	192
436	20230706	123800	508099150	29600	29700	29700	29600	184
437	20230706	123700	502652650	29600	29600	29600	29600	0
438	20230706	123600	502652650	29600	29600	29600	29600	10
439	20230706	123500	502356650	29600	29600	29600	29600	6
440	20230706	123400	502179050	29600	29600	29600	29600	0
441	20230706	123300	502179050	29600	29550	29600	29550	27
442	20230706	123200	501380350	29550	29550	29550	29550	2
443	20230706	123100	501321250	29600	29600	29600	29600	32
444	20230706	123000	500374050	29600	29600	29600	29600	3
445	20230706	122900	500285250	29600	29600	29600	29600	0
446	20230706	122800	500285250	29600	29600	29600	29550	127
447	20230706	122700	496527550	29600	29600	29600	29600	2
448	20230706	122600	496468350	29600	29600	29600	29600	100
449	20230706	122500	493508350	29600	29600	29600	29600	0
450	20230706	122400	493508350	29600	29600	29600	29600	0
451	20230706	122300	493508350	29600	29550	29600	29550	6
452	20230706	122200	493331000	29600	29600	29600	29600	0
453	20230706	122100	493331000	29600	29600	29600	29600	0
454	20230706	122000	493331000	29600	29600	29600	29600	47
455	20230706	121900	491939800	29700	29700	29700	29700	0
456	20230706	121800	491939800	29700	29700	29700	29700	0
457	20230706	121700	491939800	29700	29700	29700	29600	1286
458	20230706	121600	453820550	29700	29700	29700	29700	1
459	20230706	121500	453790850	29700	29700	29700	29700	10
460	20230706	121400	453493850	29700	29700	29700	29700	1
461	20230706	121300	453464150	29750	29750	29750	29750	0
462	20230706	121200	453464150	29750	29750	29750	29750	22
463	20230706	121100	452809650	29750	29700	29750	29700	3
464	20230706	121000	452720450	29750	29750	29750	29750	1
465	20230706	120900	452690700	29700	29700	29700	29700	50
466	20230706	120800	451205700	29700	29700	29700	29700	8
467	20230706	120700	450968100	29700	29700	29700	29700	1
468	20230706	120600	450938400	29700	29700	29700	29700	51
469	20230706	120500	449423700	29700	29700	29700	29700	150
470	20230706	120400	444968700	29700	29700	29700	29700	0
471	20230706	120300	444968700	29700	29700	29700	29700	18
472	20230706	120200	444434100	29700	29700	29700	29650	32
473	20230706	120100	443484250	29650	29650	29650	29650	265
474	20230706	120000	435627000	29700	29700	29700	29700	0
475	20230706	115900	435627000	29700	29700	29700	29700	2
476	20230706	115800	435567600	29700	29700	29700	29700	0
477	20230706	115700	435567600	29700	29700	29700	29700	10
478	20230706	115600	435270600	29700	29700	29700	29700	1
479	20230706	115500	435240900	29700	29650	29700	29650	2
480	20230706	115400	435181550	29700	29700	29700	29700	1
481	20230706	115300	435151850	29700	29700	29700	29700	0
482	20230706	115200	435151850	29700	29700	29700	29700	0
483	20230706	115100	435151850	29700	29700	29700	29700	100
484	20230706	115000	432181850	29700	29700	29700	29700	1
485	20230706	114900	432152150	29750	29750	29750	29750	1
486	20230706	114800	432122400	29750	29650	29750	29650	2
487	20230706	114700	432063000	29700	29700	29700	29700	75
488	20230706	114600	429835500	29700	29700	29700	29700	0
489	20230706	114500	429835500	29700	29700	29700	29700	5
490	20230706	114400	429687000	29700	29700	29700	29700	261
491	20230706	114300	421935300	29700	29700	29700	29700	1
492	20230706	114200	421905600	29700	29700	29700	29700	169
493	20230706	114100	416886300	29700	29700	29700	29700	2
494	20230706	114000	416826900	29700	29700	29700	29700	10
495	20230706	113900	416529900	29700	29700	29700	29700	4
496	20230706	113800	416411100	29700	29650	29700	29650	562
497	20230706	113700	399728500	29700	29700	29700	29700	1824
498	20230706	113600	345555700	29700	29700	29700	29700	1
499	20230706	113500	345526000	29700	29700	29700	29700	20
500	20230706	113400	344932000	29750	29750	29750	29750	10
501	20230706	113300	344634500	29750	29750	29750	29750	3
502	20230706	113200	344545250	29750	29750	29750	29750	498
503	20230706	113100	329729750	29800	29800	29800	29800	0
504	20230706	113000	329729750	29800	29800	29800	29800	3
505	20230706	112900	329640350	29800	29800	29800	29800	1
506	20230706	112800	329610550	29750	29750	29750	29750	30
507	20230706	112700	328718050	29800	29800	29800	29800	15
508	20230706	112600	328271050	29800	29800	29800	29800	4
509	20230706	112500	328151850	29800	29800	29800	29800	6
510	20230706	112400	327973050	29750	29750	29750	29750	0
511	20230706	112300	327973050	29750	29800	29800	29750	184
512	20230706	112200	322498550	29800	29800	29800	29800	0
513	20230706	112100	322498550	29800	29800	29800	29800	27
514	20230706	112000	321693950	29800	29800	29800	29800	0
515	20230706	111900	321693950	29800	29800	29800	29800	0
516	20230706	111800	321693950	29800	29800	29800	29800	0
517	20230706	111700	321693950	29800	29800	29800	29800	2
518	20230706	111600	321634350	29750	29750	29750	29750	0
519	20230706	111500	321634350	29750	29750	29750	29750	0
520	20230706	111400	321634350	29750	29750	29750	29750	0
521	20230706	111300	321634350	29750	29800	29800	29750	6
522	20230706	111200	321455650	29750	29750	29750	29750	100
523	20230706	111100	318480650	29750	29750	29750	29750	5
524	20230706	111000	318331900	29800	29800	29800	29800	0
525	20230706	110900	318331900	29800	29800	29800	29800	3
526	20230706	110800	318242500	29800	29800	29800	29800	17
527	20230706	110700	317735900	29750	29750	29750	29750	2
528	20230706	110600	317676400	29800	29800	29800	29800	1
529	20230706	110500	317646600	29700	29700	29700	29700	50
530	20230706	110400	316161600	29750	29700	29750	29700	460
531	20230706	110300	302494600	29750	29750	29750	29750	11
532	20230706	110200	302167350	29750	29750	29750	29750	3
533	20230706	110100	302078100	29700	29800	29800	29700	151
534	20230706	110000	297590350	29800	29700	29800	29700	34
535	20230706	105900	296577450	29700	29700	29700	29700	30
536	20230706	105800	295686450	29800	29800	29800	29800	0
537	20230706	105700	295686450	29800	29750	29800	29700	161
538	20230706	105600	290903000	29750	29750	29750	29750	0
539	20230706	105500	290903000	29750	29750	29750	29750	10
540	20230706	105400	290605500	29800	29800	29800	29800	0
541	20230706	105300	290605500	29800	29800	29800	29800	0
542	20230706	105200	290605500	29800	29800	29800	29800	10
543	20230706	105100	290307500	29800	29800	29800	29800	0
544	20230706	105000	290307500	29800	29800	29800	29800	3
545	20230706	104900	290218100	29700	29750	29750	29700	5
546	20230706	104800	290069450	29750	29750	29750	29750	0
547	20230706	104700	290069450	29750	29750	29750	29750	0
548	20230706	104600	290069450	29750	29750	29750	29750	0
549	20230706	104500	290069450	29750	29750	29750	29750	20
550	20230706	104400	289474450	29750	29750	29750	29750	5
551	20230706	104300	289325700	29800	29800	29800	29800	1
552	20230706	104200	289295900	29750	29750	29750	29750	0
553	20230706	104100	289295900	29750	29750	29750	29750	200
554	20230706	104000	283345900	29750	29750	29750	29750	0
555	20230706	103900	283345900	29750	29750	29750	29750	0
556	20230706	103800	283345900	29750	29750	29750	29750	200
557	20230706	103700	277395900	29750	29750	29750	29750	46
558	20230706	103600	276027400	29750	29750	29750	29750	0
559	20230706	103500	276027400	29750	29750	29750	29750	0
560	20230706	103400	276027400	29750	29750	29750	29750	0
561	20230706	103300	276027400	29750	29750	29750	29750	107
562	20230706	103200	272844150	29750	29750	29750	29750	0
563	20230706	103100	272844150	29750	29750	29750	29750	2
564	20230706	103000	272784650	29800	29800	29850	29800	202
565	20230706	102900	266762000	29700	29700	29700	29700	10
566	20230706	102800	266465000	29700	29800	29800	29700	108
567	20230706	102700	263253200	29800	29800	29800	29800	0
568	20230706	102600	263253200	29800	29800	29800	29800	1
569	20230706	102500	263223400	29700	29700	29700	29700	0
570	20230706	102400	263223400	29700	29700	29700	29700	23
571	20230706	102300	262540300	29800	29800	29800	29800	0
572	20230706	102200	262540300	29800	29700	29800	29700	161
573	20230706	102100	257758250	29700	29700	29700	29700	10
574	20230706	102000	257461250	29700	29700	29700	29700	135
575	20230706	101900	253451750	29700	29700	29700	29700	0
576	20230706	101800	253451750	29700	29750	29750	29700	24
577	20230706	101700	252738000	29750	29750	29750	29750	1
578	20230706	101600	252708250	29750	29750	29750	29750	75
579	20230706	101500	250477000	29750	29750	29750	29750	66
580	20230706	101400	248513500	29800	29750	29800	29750	153
581	20230706	101300	243961200	29750	29800	29800	29750	7
582	20230706	101200	243752800	29800	29800	29800	29800	0
583	20230706	101100	243752800	29800	29800	29800	29800	22
584	20230706	101000	243097200	29800	29800	29800	29800	0
585	20230706	100900	243097200	29800	29800	29800	29800	0
586	20230706	100800	243097200	29800	29800	29800	29800	67
587	20230706	100700	241100600	29800	29800	29800	29800	12
588	20230706	100600	240743000	29800	29800	29800	29800	2
589	20230706	100500	240683400	29800	29800	29800	29800	925
590	20230706	100400	213118400	29800	29850	29850	29800	131
591	20230706	100300	209214050	29850	29850	29850	29850	80
592	20230706	100200	206826050	29850	29850	29850	29850	0
593	20230706	100100	206826050	29850	29850	29850	29850	1
594	20230706	100000	206796200	29800	29800	29800	29800	20
595	20230706	095900	206200200	29800	29800	29800	29800	0
596	20230706	095800	206200200	29800	29800	29800	29800	0
597	20230706	095700	206200200	29800	29800	29800	29800	200
598	20230706	095600	200240200	29750	29750	29750	29750	0
599	20230706	095500	200240200	29750	29750	29750	29750	1
600	20230706	095400	200210450	29750	29750	29750	29750	3
601	20230706	095300	200121200	29750	29750	29750	29750	0
602	20230706	095200	200121200	29750	29750	29750	29750	43
603	20230706	095100	198841950	29750	29700	29750	29700	12
604	20230706	095000	198485000	29750	29750	29750	29750	13
605	20230706	094900	198098250	29750	29750	29750	29750	17
606	20230706	094800	197592500	29750	29750	29750	29750	15
607	20230706	094700	197146250	29750	29750	29750	29750	17
608	20230706	094600	196640500	29750	29750	29750	29750	48
609	20230706	094500	195212500	29750	29750	29750	29750	30
610	20230706	094400	194320000	29750	29700	29750	29700	41
611	20230706	094300	193100750	29750	29700	29750	29700	26
612	20230706	094200	192327750	29700	29750	29750	29700	624
613	20230706	094100	173784650	29750	29750	29750	29750	292
614	20230706	094000	165097650	29800	29800	29800	29800	6
615	20230706	093900	164918850	29800	29800	29800	29800	0
616	20230706	093800	164918850	29800	29800	29800	29800	0
617	20230706	093700	164918850	29800	29850	29850	29800	102
618	20230706	093600	161879200	29850	29850	29850	29850	1
619	20230706	093500	161849350	29850	29800	29850	29800	7
620	20230706	093400	161640600	29850	29850	29850	29850	1
621	20230706	093300	161610750	29850	29850	29850	29850	36
622	20230706	093200	160536150	29900	29900	29900	29900	7
623	20230706	093100	160326850	29900	29800	29900	29800	36
624	20230706	093000	159253950	29750	29750	29750	29750	0
625	20230706	092900	159253950	29750	29750	29750	29750	30
626	20230706	092800	158361450	29750	29750	29750	29750	20
627	20230706	092700	157766450	29800	29800	29800	29800	27
628	20230706	092600	156961850	29800	29850	29850	29800	157
629	20230706	092500	152280250	29850	29850	29850	29850	75
630	20230706	092400	150041500	29800	29850	30000	29800	229
631	20230706	092300	143184600	29850	29850	29850	29850	0
632	20230706	092200	143184600	29850	29850	29850	29850	50
633	20230706	092100	141692100	29750	29750	29800	29750	141
634	20230706	092000	137496850	29750	29750	29750	29750	0
635	20230706	091900	137496850	29750	29750	29750	29750	6
636	20230706	091800	137318350	29800	29800	29800	29800	41
637	20230706	091700	136096550	29750	29750	29750	29750	40
638	20230706	091600	134906550	29750	29850	29850	29750	31
639	20230706	091500	133984150	29850	29850	29850	29850	14
640	20230706	091400	133566250	29850	29750	29850	29750	100
641	20230706	091300	130589750	29750	29750	29850	29700	282
642	20230706	091200	122200200	29650	29750	29750	29650	436
643	20230706	091100	109265800	29750	29750	29750	29650	635
644	20230706	091000	90395150	29750	29750	29750	29750	246
645	20230706	090900	83076650	29800	29850	29850	29800	415
646	20230706	090800	70708900	29850	29900	30000	29800	766
647	20230706	090700	47843350	29900	30000	30150	29900	921
648	20230706	090600	20281100	30000	30000	30000	30000	36
649	20230706	090500	19201100	30100	30000	30100	30000	21
650	20230706	090400	18569100	30100	30000	30100	30000	103
651	20230706	090300	15469100	30000	30000	30000	30000	0
652	20230706	090200	15469100	30000	30100	30100	30000	7
653	20230706	090100	15258500	30200	30250	30250	29950	108
654	20230706	090000	12021800	29900	29900	29900	29900	397