KissMeData/000880/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183200	7528881100	29400	29400	29400	29400	12106
3	20230704	183100	7528881100	29400	29400	29400	29400	0
4	20230704	183000	7528881100	29400	29400	29400	29400	0
5	20230704	182900	7528881100	29400	29400	29400	29400	0
6	20230704	182800	7528881100	29400	29400	29400	29400	0
7	20230704	182700	7528881100	29400	29400	29400	29400	0
8	20230704	182600	7528881100	29400	29400	29400	29400	0
9	20230704	182500	7528881100	29400	29400	29400	29400	0
10	20230704	182400	7528881100	29400	29400	29400	29400	0
11	20230704	182300	7528881100	29400	29400	29400	29400	0
12	20230704	182200	7528881100	29400	29400	29400	29400	0
13	20230704	182100	7528881100	29400	29400	29400	29400	0
14	20230704	182000	7528881100	29400	29400	29400	29400	0
15	20230704	181900	7528881100	29400	29400	29400	29400	0
16	20230704	181800	7528881100	29400	29400	29400	29400	0
17	20230704	181700	7528881100	29400	29400	29400	29400	0
18	20230704	181600	7528881100	29400	29400	29400	29400	0
19	20230704	181500	7528881100	29400	29400	29400	29400	0
20	20230704	181400	7528881100	29400	29400	29400	29400	0
21	20230704	181300	7528881100	29400	29400	29400	29400	0
22	20230704	181200	7528881100	29400	29400	29400	29400	0
23	20230704	181100	7528881100	29400	29400	29400	29400	0
24	20230704	181000	7528881100	29400	29400	29400	29400	0
25	20230704	180900	7528881100	29400	29400	29400	29400	0
26	20230704	180800	7528881100	29400	29400	29400	29400	0
27	20230704	180700	7528881100	29400	29400	29400	29400	0
28	20230704	180600	7528881100	29400	29400	29400	29400	0
29	20230704	180500	7528881100	29400	29400	29400	29400	0
30	20230704	180400	7528881100	29400	29400	29400	29400	0
31	20230704	180300	7528881100	29400	29400	29400	29400	0
32	20230704	180200	7528881100	29400	29400	29400	29400	12106
33	20230704	180100	7528881100	29400	29400	29400	29400	0
34	20230704	180000	7528881100	29400	29400	29400	29400	0
35	20230704	175900	7528881100	29400	29400	29400	29400	0
36	20230704	175800	7528881100	29400	29400	29400	29400	0
37	20230704	175700	7528881100	29400	29400	29400	29400	0
38	20230704	175600	7528881100	29400	29400	29400	29400	0
39	20230704	175500	7528881100	29400	29400	29400	29400	0
40	20230704	175400	7528881100	29400	29400	29400	29400	0
41	20230704	175300	7528881100	29400	29400	29400	29400	0
42	20230704	175200	7528881100	29400	29400	29400	29400	0
43	20230704	175100	7528881100	29400	29400	29400	29400	0
44	20230704	175000	7528881100	29400	29400	29400	29400	0
45	20230704	174900	7528881100	29400	29400	29400	29400	0
46	20230704	174800	7528881100	29400	29400	29400	29400	0
47	20230704	174700	7528881100	29400	29400	29400	29400	0
48	20230704	174600	7528881100	29400	29400	29400	29400	0
49	20230704	174500	7528881100	29400	29400	29400	29400	0
50	20230704	174400	7528881100	29400	29400	29400	29400	0
51	20230704	174300	7528881100	29400	29400	29400	29400	0
52	20230704	174200	7528881100	29400	29400	29400	29400	0
53	20230704	174100	7528881100	29400	29400	29400	29400	0
54	20230704	174000	7528881100	29400	29400	29400	29400	0
55	20230704	173900	7528881100	29400	29400	29400	29400	0
56	20230704	173800	7528881100	29400	29400	29400	29400	0
57	20230704	173700	7528881100	29400	29400	29400	29400	0
58	20230704	173600	7528881100	29400	29400	29400	29400	0
59	20230704	173500	7528881100	29400	29400	29400	29400	0
60	20230704	173400	7528881100	29400	29400	29400	29400	0
61	20230704	173300	7528881100	29400	29400	29400	29400	0
62	20230704	173200	7528881100	29400	29400	29400	29400	12106
63	20230704	173100	7528881100	29400	29400	29400	29400	0
64	20230704	173000	7528881100	29400	29400	29400	29400	0
65	20230704	172900	7528881100	29400	29400	29400	29400	0
66	20230704	172800	7528881100	29400	29400	29400	29400	0
67	20230704	172700	7528881100	29400	29400	29400	29400	0
68	20230704	172600	7528881100	29400	29400	29400	29400	0
69	20230704	172500	7528881100	29400	29400	29400	29400	0
70	20230704	172400	7528881100	29400	29400	29400	29400	0
71	20230704	172300	7528881100	29400	29400	29400	29400	0
72	20230704	172200	7528881100	29400	29400	29400	29400	0
73	20230704	172100	7528881100	29400	29400	29400	29400	0
74	20230704	172000	7528881100	29400	29400	29400	29400	0
75	20230704	171900	7528881100	29400	29400	29400	29400	0
76	20230704	171800	7528881100	29400	29400	29400	29400	0
77	20230704	171700	7528881100	29400	29400	29400	29400	0
78	20230704	171600	7528881100	29400	29400	29400	29400	0
79	20230704	171500	7528881100	29400	29400	29400	29400	0
80	20230704	171400	7528881100	29400	29400	29400	29400	0
81	20230704	171300	7528881100	29400	29400	29400	29400	0
82	20230704	171200	7528881100	29400	29400	29400	29400	0
83	20230704	171100	7528881100	29400	29400	29400	29400	0
84	20230704	171000	7528881100	29400	29400	29400	29400	0
85	20230704	170900	7528881100	29400	29400	29400	29400	0
86	20230704	170800	7528881100	29400	29400	29400	29400	0
87	20230704	170700	7528881100	29400	29400	29400	29400	0
88	20230704	170600	7528881100	29400	29400	29400	29400	0
89	20230704	170500	7528881100	29400	29400	29400	29400	0
90	20230704	170400	7528881100	29400	29400	29400	29400	0
91	20230704	170300	7528881100	29400	29400	29400	29400	0
92	20230704	170200	7528881100	29400	29400	29400	29400	12106
93	20230704	170100	7528881100	29400	29400	29400	29400	0
94	20230704	170000	7528881100	29400	29400	29400	29400	0
95	20230704	165900	7528881100	29400	29400	29400	29400	0
96	20230704	165800	7528881100	29400	29400	29400	29400	0
97	20230704	165700	7528881100	29400	29400	29400	29400	0
98	20230704	165600	7528881100	29400	29400	29400	29400	0
99	20230704	165500	7528881100	29400	29400	29400	29400	0
100	20230704	165400	7528881100	29400	29400	29400	29400	0
101	20230704	165300	7528881100	29400	29400	29400	29400	0
102	20230704	165200	7528881100	29400	29400	29400	29400	0
103	20230704	165100	7528881100	29400	29400	29400	29400	0
104	20230704	165000	7528881100	29400	29400	29400	29400	0
105	20230704	164900	7528881100	29400	29400	29400	29400	0
106	20230704	164800	7528881100	29400	29400	29400	29400	0
107	20230704	164700	7528881100	29400	29400	29400	29400	0
108	20230704	164600	7528881100	29400	29400	29400	29400	0
109	20230704	164500	7528881100	29400	29400	29400	29400	0
110	20230704	164400	7528881100	29400	29400	29400	29400	0
111	20230704	164300	7528881100	29400	29400	29400	29400	0
112	20230704	164200	7528881100	29400	29400	29400	29400	0
113	20230704	164100	7528881100	29400	29400	29400	29400	0
114	20230704	164000	7528881100	29400	29400	29400	29400	0
115	20230704	163900	7528881100	29400	29400	29400	29400	0
116	20230704	163800	7528881100	29400	29400	29400	29400	0
117	20230704	163700	7528881100	29400	29400	29400	29400	0
118	20230704	163600	7528881100	29400	29400	29400	29400	0
119	20230704	163500	7528881100	29400	29400	29400	29400	0
120	20230704	163400	7528881100	29400	29400	29400	29400	0
121	20230704	163300	7528881100	29400	29400	29400	29400	0
122	20230704	163200	7528881100	29400	29400	29400	29400	12106
123	20230704	163100	7528881100	29400	29400	29400	29400	0
124	20230704	163000	7528881100	29400	29400	29400	29400	0
125	20230704	162900	7528881100	29400	29400	29400	29400	0
126	20230704	162800	7528881100	29400	29400	29400	29400	0
127	20230704	162700	7528881100	29400	29400	29400	29400	0
128	20230704	162600	7528881100	29400	29400	29400	29400	0
129	20230704	162500	7528881100	29400	29400	29400	29400	0
130	20230704	162400	7528881100	29400	29400	29400	29400	0
131	20230704	162300	7528881100	29400	29400	29400	29400	0
132	20230704	162200	7528881100	29400	29400	29400	29400	0
133	20230704	162100	7528881100	29400	29400	29400	29400	0
134	20230704	162000	7528881100	29400	29400	29400	29400	0
135	20230704	161900	7528881100	29400	29400	29400	29400	0
136	20230704	161800	7528881100	29400	29400	29400	29400	0
137	20230704	161700	7528881100	29400	29400	29400	29400	0
138	20230704	161600	7528881100	29400	29400	29400	29400	0
139	20230704	161500	7528881100	29400	29400	29400	29400	0
140	20230704	161400	7528881100	29400	29400	29400	29400	0
141	20230704	161300	7528881100	29400	29400	29400	29400	0
142	20230704	161200	7528881100	29400	29400	29400	29400	0
143	20230704	161100	7528881100	29400	29400	29400	29400	0
144	20230704	161000	7528881100	29400	29400	29400	29400	0
145	20230704	160900	7528881100	29400	29400	29400	29400	0
146	20230704	160800	7528881100	29400	29400	29400	29400	0
147	20230704	160700	7528881100	29400	29400	29400	29400	0
148	20230704	160600	7528881100	29400	29400	29400	29400	0
149	20230704	160500	7528881100	29400	29400	29400	29400	0
150	20230704	160400	7528881100	29400	29400	29400	29400	0
151	20230704	160300	7528881100	29400	29400	29400	29400	0
152	20230704	160200	7528881100	29400	29400	29400	29400	12106
153	20230704	160100	7528881100	29400	29400	29400	29400	0
154	20230704	160000	7528881100	29400	29400	29400	29400	0
155	20230704	155900	7528881100	29400	29400	29400	29400	0
156	20230704	155800	7528881100	29400	29400	29400	29400	0
157	20230704	155700	7528881100	29400	29400	29400	29400	0
158	20230704	155600	7528881100	29400	29400	29400	29400	0
159	20230704	155500	7528881100	29400	29400	29400	29400	0
160	20230704	155400	7528881100	29400	29400	29400	29400	0
161	20230704	155300	7528881100	29400	29400	29400	29400	0
162	20230704	155200	7528881100	29400	29400	29400	29400	0
163	20230704	155100	7528881100	29400	29400	29400	29400	0
164	20230704	155000	7528881100	29400	29400	29400	29400	0
165	20230704	154900	7528881100	29400	29400	29400	29400	0
166	20230704	154800	7528881100	29400	29400	29400	29400	0
167	20230704	154700	7528881100	29400	29400	29400	29400	0
168	20230704	154600	7528881100	29400	29400	29400	29400	0
169	20230704	154500	7528881100	29400	29400	29400	29400	0
170	20230704	154400	7528881100	29400	29400	29400	29400	0
171	20230704	154300	7528881100	29400	29400	29400	29400	0
172	20230704	154200	7528881100	29400	29400	29400	29400	0
173	20230704	154100	7528881100	29400	29400	29400	29400	0
174	20230704	154000	7528881100	29400	29400	29400	29400	0
175	20230704	153900	7528881100	29400	29400	29400	29400	0
176	20230704	153800	7528881100	29400	29400	29400	29400	0
177	20230704	153700	7528881100	29400	29400	29400	29400	0
178	20230704	153600	7528881100	29400	29400	29400	29400	0
179	20230704	153500	7528881100	29400	29400	29400	29400	0
180	20230704	153400	7528881100	29400	29400	29400	29400	0
181	20230704	153300	7528881100	29400	29400	29400	29400	0
182	20230704	153200	7528881100	29400	29400	29400	29400	12106
183	20230704	153100	7528881100	29400	29400	29400	29400	0
184	20230704	153000	7528881100	29400	29400	29400	29400	12106
185	20230704	152900	7172964700	29400	29400	29400	29400	0
186	20230704	152800	7172964700	29400	29400	29400	29400	0
187	20230704	152700	7172964700	29400	29400	29400	29400	0
188	20230704	152600	7172964700	29400	29400	29400	29400	0
189	20230704	152500	7172964700	29400	29400	29400	29400	0
190	20230704	152400	7172964700	29400	29400	29400	29400	0
191	20230704	152300	7172964700	29400	29400	29400	29400	0
192	20230704	152200	7172964700	29400	29400	29400	29400	0
193	20230704	152100	7172964700	29400	29400	29400	29400	0
194	20230704	152000	7172964700	29400	29400	29400	29400	0
195	20230704	151900	7172964700	29400	29400	29400	29350	202
196	20230704	151800	7167032350	29400	29350	29400	29350	592
197	20230704	151700	7149629000	29350	29350	29400	29350	266
198	20230704	151600	7141813600	29350	29350	29400	29350	484
199	20230704	151500	7127596900	29350	29350	29400	29350	553
200	20230704	151400	7111351400	29350	29400	29400	29350	812
201	20230704	151300	7087492700	29350	29350	29400	29350	797
202	20230704	151200	7064091900	29350	29350	29400	29350	605
203	20230704	151100	7046313950	29350	29350	29400	29350	671
204	20230704	151000	7026598600	29400	29300	29400	29300	841
205	20230704	150900	7001913300	29300	29300	29350	29300	377
206	20230704	150800	6990864250	29300	29300	29350	29300	392
207	20230704	150700	6979373500	29350	29250	29350	29250	256
208	20230704	150600	6971871200	29250	29250	29300	29250	505
209	20230704	150500	6957087750	29300	29250	29350	29250	468
210	20230704	150400	6943375350	29250	29250	29300	29250	489
211	20230704	150300	6929063150	29250	29250	29350	29250	657
212	20230704	150200	6909818150	29300	29250	29300	29250	826
213	20230704	150100	6885626950	29300	29250	29300	29250	650
214	20230704	150000	6866590150	29300	29250	29300	29250	314
215	20230704	145900	6857396200	29250	29300	29350	29250	3967
216	20230704	145800	6741334050	29300	29300	29400	29300	532
217	20230704	145700	6725729000	29350	29300	29350	29300	513
218	20230704	145600	6710690650	29300	29300	29400	29300	1346
219	20230704	145500	6671247900	29400	29300	29400	29300	394
220	20230704	145400	6659685200	29300	29300	29350	29300	519
221	20230704	145300	6644457750	29300	29350	29350	29300	415
222	20230704	145200	6632285550	29300	29300	29300	29300	75
223	20230704	145100	6630088050	29300	29300	29350	29300	163
224	20230704	145000	6625308000	29300	29300	29350	29300	251
225	20230704	144900	6617952650	29300	29300	29350	29300	152
226	20230704	144800	6613495700	29300	29300	29350	29300	168
227	20230704	144700	6608571350	29300	29300	29350	29300	233
228	20230704	144600	6601741050	29300	29300	29300	29300	170
229	20230704	144500	6596760050	29300	29300	29350	29250	270
230	20230704	144400	6588849500	29250	29300	29300	29250	737
231	20230704	144300	6567263050	29300	29300	29300	29250	1055
232	20230704	144200	6536352400	29300	29250	29350	29250	3315
233	20230704	144100	6439181700	29250	29250	29300	29250	257
234	20230704	144000	6431664300	29250	29250	29300	29250	64
235	20230704	143900	6429792250	29250	29300	29300	29250	573
236	20230704	143800	6413010700	29250	29250	29300	29250	111
237	20230704	143700	6409762100	29250	29300	29300	29250	773
238	20230704	143600	6387133200	29250	29250	29300	29250	322
239	20230704	143500	6377709850	29250	29250	29300	29250	170
240	20230704	143400	6372734000	29250	29250	29250	29250	46
241	20230704	143300	6371388500	29250	29350	29350	29250	130
242	20230704	143200	6367583100	29250	29250	29300	29250	211
243	20230704	143100	6361402850	29250	29300	29350	29250	1186
244	20230704	143000	6326654850	29250	29250	29300	29250	1001
245	20230704	142900	6297333300	29250	29250	29300	29250	222
246	20230704	142800	6290835350	29250	29250	29300	29250	93
247	20230704	142700	6288112800	29250	29250	29300	29250	1222
248	20230704	142600	6252366250	29250	29250	29300	29250	395
249	20230704	142500	6240794950	29300	29300	29300	29250	139
250	20230704	142400	6236723500	29300	29250	29300	29250	629
251	20230704	142300	6218294600	29250	29250	29250	29250	34
252	20230704	142200	6217300100	29250	29250	29300	29250	172
253	20230704	142100	6212263850	29250	29300	29300	29250	359
254	20230704	142000	6201752850	29250	29250	29300	29250	94
255	20230704	141900	6199000000	29250	29300	29300	29250	51
256	20230704	141800	6197508200	29250	29250	29300	29250	210
257	20230704	141700	6191360000	29250	29250	29300	29250	736
258	20230704	141600	6169796700	29250	29250	29300	29250	280
259	20230704	141500	6161593850	29250	29250	29300	29250	217
260	20230704	141400	6155245050	29250	29300	29300	29250	165
261	20230704	141300	6150413500	29250	29250	29300	29250	28
262	20230704	141200	6149594200	29250	29300	29300	29250	201
263	20230704	141100	6143711250	29250	29250	29300	29200	642
264	20230704	141000	6124933550	29250	29250	29300	29200	388
265	20230704	140900	6113586050	29250	29300	29300	29250	231
266	20230704	140800	6106828200	29250	29300	29300	29250	123
267	20230704	140700	6103227650	29250	29200	29300	29200	735
268	20230704	140600	6081732750	29200	29250	29250	29200	74
269	20230704	140500	6079569200	29200	29250	29250	29200	40
270	20230704	140400	6078399650	29200	29200	29250	29150	545
271	20230704	140300	6062485800	29250	29250	29250	29150	3777
272	20230704	140200	5952194300	29250	29250	29250	29200	54
273	20230704	140100	5950615250	29200	29200	29250	29200	614
274	20230704	140000	5932686150	29200	29250	29250	29200	400
275	20230704	135900	5920988050	29200	29250	29250	29200	282
276	20230704	135800	5912739750	29200	29250	29250	29200	133
277	20230704	135700	5908855300	29200	29250	29250	29200	438
278	20230704	135600	5896044250	29250	29200	29250	29200	1313
279	20230704	135500	5857664250	29250	29250	29250	29200	1046
280	20230704	135400	5827074450	29250	29250	29250	29200	179
281	20230704	135300	5821839000	29250	29250	29250	29250	225
282	20230704	135200	5815257750	29250	29250	29250	29200	317
283	20230704	135100	5805990900	29250	29200	29250	29200	215
284	20230704	135000	5799705150	29250	29200	29250	29200	139
285	20230704	134900	5795644450	29250	29250	29250	29200	1693
286	20230704	134800	5746129600	29250	29250	29250	29200	1779
287	20230704	134700	5694182150	29200	29200	29250	29200	1381
288	20230704	134600	5653856700	29200	29200	29200	29150	1486
289	20230704	134500	5610471500	29250	29200	29250	29200	3703
290	20230704	134400	5502341400	29200	29200	29200	29200	40
291	20230704	134300	5501173400	29200	29250	29250	29200	112
292	20230704	134200	5497901000	29250	29250	29250	29250	154
293	20230704	134100	5493396500	29250	29250	29250	29250	135
294	20230704	134000	5489447750	29200	29250	29250	29200	347
295	20230704	133900	5479303200	29250	29250	29250	29250	54
296	20230704	133800	5477723700	29250	29250	29250	29200	299
297	20230704	133700	5468982350	29250	29250	29300	29200	564
298	20230704	133600	5452493000	29250	29250	29250	29250	56
299	20230704	133500	5450855000	29250	29250	29250	29200	2218
300	20230704	133400	5385983900	29200	29250	29250	29200	479
301	20230704	133300	5371975050	29250	29250	29250	29200	43
302	20230704	133200	5370717500	29250	29250	29250	29200	360
303	20230704	133100	5360201950	29250	29250	29250	29200	736
304	20230704	133000	5338677750	29200	29200	29250	29200	121
305	20230704	132900	5335143500	29250	29250	29250	29200	512
306	20230704	132800	5320188900	29250	29250	29250	29250	124
307	20230704	132700	5316561900	29250	29250	29250	29250	53
308	20230704	132600	5315011650	29250	29300	29300	29250	214
309	20230704	132500	5308751150	29250	29250	29300	29250	1057
310	20230704	132400	5277828900	29250	29250	29250	29200	287
311	20230704	132300	5269437800	29250	29200	29250	29200	121
312	20230704	132200	5265904550	29200	29250	29250	29200	194
313	20230704	132100	5260230400	29250	29250	29250	29200	519
314	20230704	132000	5245052150	29250	29250	29250	29200	335
315	20230704	131900	5235257250	29250	29300	29300	29250	800
316	20230704	131800	5211854650	29300	29250	29300	29250	149
317	20230704	131700	5207496350	29250	29250	29250	29250	533
318	20230704	131600	5191906100	29250	29250	29250	29250	1042
319	20230704	131500	5161427600	29250	29250	29300	29250	180
320	20230704	131400	5156162050	29250	29250	29300	29250	897
321	20230704	131300	5129924200	29250	29250	29250	29200	253
322	20230704	131200	5122524150	29250	29200	29250	29200	172
323	20230704	131100	5117493250	29200	29250	29250	29200	186
324	20230704	131000	5112057850	29250	29250	29250	29200	134
325	20230704	130900	5108138400	29250	29250	29250	29200	240
326	20230704	130800	5101118450	29200	29250	29250	29200	313
327	20230704	130700	5091975500	29250	29250	29250	29250	103
328	20230704	130600	5088962750	29250	29200	29250	29200	893
329	20230704	130500	5062856600	29250	29250	29250	29250	767
330	20230704	130400	5040421850	29250	29250	29250	29200	98
331	20230704	130300	5037555400	29250	29250	29250	29250	380
332	20230704	130200	5026440400	29250	29250	29250	29200	2779
333	20230704	130100	4945200600	29250	29300	29350	29200	2270
334	20230704	130000	4878881900	29250	29250	29300	29200	241
335	20230704	125900	4871838550	29250	29250	29250	29200	629
336	20230704	125800	4853440350	29250	29300	29300	29250	1765
337	20230704	125700	4801807050	29300	29300	29300	29250	4796
338	20230704	125600	4661423700	29300	29350	29350	29300	5877
339	20230704	125500	4489119450	29300	29300	29350	29300	80
340	20230704	125400	4486773550	29350	29300	29350	29300	210
341	20230704	125300	4480617900	29350	29300	29350	29300	77
342	20230704	125200	4478361250	29300	29350	29350	29300	286
343	20230704	125100	4469970100	29300	29350	29350	29300	204
344	20230704	125000	4463987900	29350	29350	29350	29300	47
345	20230704	124900	4462609700	29350	29300	29350	29300	12
346	20230704	124800	4462257900	29350	29350	29350	29300	204
347	20230704	124700	4456275600	29350	29300	29350	29300	145
348	20230704	124600	4452026300	29300	29300	29300	29300	106
349	20230704	124500	4448920500	29300	29300	29300	29300	110
350	20230704	124400	4445697500	29350	29350	29350	29350	26
351	20230704	124300	4444934400	29350	29350	29350	29350	11
352	20230704	124200	4444611550	29300	29350	29350	29300	122
353	20230704	124100	4441036900	29350	29350	29350	29350	140
354	20230704	124000	4436927900	29350	29300	29350	29300	293
355	20230704	123900	4428333750	29300	29350	29350	29300	267
356	20230704	123800	4420501100	29350	29350	29350	29350	33
357	20230704	123700	4419532550	29350	29350	29350	29300	811
358	20230704	123600	4395769700	29350	29350	29350	29350	417
359	20230704	123500	4383530750	29350	29350	29350	29350	506
360	20230704	123400	4368679650	29300	29300	29300	29300	96
361	20230704	123300	4365866850	29350	29350	29350	29300	331
362	20230704	123200	4356155100	29350	29350	29350	29350	233
363	20230704	123100	4349316550	29350	29300	29350	29300	143
364	20230704	123000	4345125050	29350	29350	29350	29300	2466
365	20230704	122900	4272869950	29350	29350	29350	29350	403
366	20230704	122800	4261041900	29350	29300	29400	29300	481
367	20230704	122700	4246928500	29300	29350	29350	29300	252
368	20230704	122600	4239534700	29350	29350	29350	29300	397
369	20230704	122500	4227884650	29350	29450	29450	29350	5211
370	20230704	122400	4074811150	29450	29400	29450	29400	740
371	20230704	122300	4053054900	29350	29400	29400	29350	184
372	20230704	122200	4047649400	29350	29400	29400	29350	305
373	20230704	122100	4038688850	29400	29400	29400	29400	110
374	20230704	122000	4035454850	29400	29400	29400	29400	2
375	20230704	121900	4035396050	29350	29350	29400	29350	223
376	20230704	121800	4028847000	29400	29400	29400	29350	196
377	20230704	121700	4023093200	29400	29400	29400	29350	38
378	20230704	121600	4021976950	29400	29400	29400	29350	112
379	20230704	121500	4018688250	29400	29350	29400	29350	6
380	20230704	121400	4018512000	29400	29400	29400	29400	51
381	20230704	121300	4017012600	29400	29350	29400	29350	120
382	20230704	121200	4013490500	29400	29400	29400	29400	30
383	20230704	121100	4012608500	29400	29400	29400	29400	151
384	20230704	121000	4008169100	29350	29400	29400	29350	416
385	20230704	120900	3995954250	29400	29400	29400	29350	166
386	20230704	120800	3991074300	29400	29350	29400	29350	48
387	20230704	120700	3989664300	29350	29400	29400	29350	127
388	20230704	120600	3985936700	29400	29350	29400	29350	91
389	20230704	120500	3983264500	29400	29400	29400	29350	924
390	20230704	120400	3956138350	29350	29400	29400	29350	69
391	20230704	120300	3954113150	29400	29350	29400	29350	38
392	20230704	120200	3952997600	29350	29400	29400	29350	3134
393	20230704	120100	3860947850	29450	29450	29450	29450	75
394	20230704	120000	3858739100	29450	29450	29450	29450	9
395	20230704	115900	3858474050	29450	29400	29450	29400	190
396	20230704	115800	3852882950	29450	29450	29450	29400	196
397	20230704	115700	3847113700	29450	29450	29450	29450	270
398	20230704	115600	3839162200	29450	29400	29450	29350	302
399	20230704	115500	3830288100	29400	29400	29400	29400	440
400	20230704	115400	3817352100	29400	29400	29400	29400	852
401	20230704	115300	3792303300	29350	29400	29400	29350	178
402	20230704	115200	3787076350	29400	29350	29400	29350	114
403	20230704	115100	3783725350	29350	29400	29400	29350	86
404	20230704	115000	3781200950	29400	29400	29400	29350	4026
405	20230704	114900	3663036350	29400	29400	29400	29400	43
406	20230704	114800	3661772150	29400	29400	29400	29400	837
407	20230704	114700	3637164350	29400	29400	29450	29400	1353
408	20230704	114600	3597385100	29400	29400	29400	29400	30
409	20230704	114500	3596503100	29450	29400	29450	29400	20
410	20230704	114400	3595915000	29400	29400	29400	29400	110
411	20230704	114300	3592681000	29400	29400	29450	29400	271
412	20230704	114200	3584713550	29450	29400	29450	29400	63
413	20230704	114100	3582858600	29400	29450	29450	29400	1302
414	20230704	114000	3544579150	29450	29400	29450	29400	13
415	20230704	113900	3544196550	29400	29400	29400	29400	9
416	20230704	113800	3543931950	29400	29400	29400	29400	119
417	20230704	113700	3540433350	29450	29450	29450	29450	6
418	20230704	113600	3540256650	29450	29450	29450	29450	1034
419	20230704	113500	3509805350	29450	29450	29450	29400	519
420	20230704	113400	3494524200	29450	29450	29450	29400	336
421	20230704	113300	3484629150	29400	29400	29400	29400	886
422	20230704	113200	3458580750	29350	29400	29400	29350	177
423	20230704	113100	3453382000	29400	29400	29400	29400	51
424	20230704	113000	3451882600	29400	29350	29400	29350	218
425	20230704	112900	3445478050	29400	29400	29400	29350	111
426	20230704	112800	3442217850	29400	29400	29450	29400	344
427	20230704	112700	3432102700	29450	29450	29450	29400	165
428	20230704	112600	3427250600	29400	29400	29400	29350	495
429	20230704	112500	3412700500	29350	29400	29450	29350	741
430	20230704	112400	3390922600	29400	29400	29400	29350	134
431	20230704	112300	3386987250	29400	29350	29400	29350	53
432	20230704	112200	3385431550	29400	29400	29450	29350	137
433	20230704	112100	3381404200	29450	29400	29450	29350	283
434	20230704	112000	3373090350	29400	29400	29400	29350	3249
435	20230704	111900	3277624000	29450	29450	29450	29400	285
436	20230704	111800	3269233250	29450	29450	29450	29400	209
437	20230704	111700	3263081650	29400	29450	29450	29400	59
438	20230704	111600	3261345550	29450	29450	29450	29450	48
439	20230704	111500	3259931950	29450	29450	29450	29400	249
440	20230704	111400	3252607850	29450	29450	29450	29450	241
441	20230704	111300	3245510400	29450	29400	29450	29400	1257
442	20230704	111200	3208511250	29450	29400	29450	29400	342
443	20230704	111100	3198449250	29400	29450	29450	29400	1562
444	20230704	111000	3152448400	29450	29400	29450	29400	1128
445	20230704	110900	3119234700	29400	29450	29450	29400	246
446	20230704	110800	3111999400	29450	29450	29450	29450	270
447	20230704	110700	3104047900	29450	29450	29450	29450	162
448	20230704	110600	3099277000	29450	29400	29450	29400	378
449	20230704	110500	3088149250	29400	29400	29400	29400	308
450	20230704	110400	3079094050	29400	29450	29450	29400	191
451	20230704	110300	3073478600	29400	29400	29450	29400	215
452	20230704	110200	3067156400	29400	29450	29500	29400	10614
453	20230704	110100	2754903600	29450	29450	29450	29450	58
454	20230704	110000	2753195500	29450	29500	29500	29450	125
455	20230704	105900	2749513050	29450	29450	29450	29450	107
456	20230704	105800	2746361900	29450	29450	29450	29450	208
457	20230704	105700	2740236300	29450	29450	29450	29450	55
458	20230704	105600	2738616550	29450	29450	29500	29450	43
459	20230704	105500	2737350050	29450	29450	29500	29450	155
460	20230704	105400	2732784800	29500	29500	29500	29500	112
461	20230704	105300	2729480800	29500	29450	29500	29450	14
462	20230704	105200	2729068000	29450	29450	29500	29450	256
463	20230704	105100	2721523500	29450	29500	29500	29450	82
464	20230704	105000	2719104900	29500	29500	29500	29500	80
465	20230704	104900	2716744900	29500	29500	29500	29450	870
466	20230704	104800	2691108900	29450	29500	29500	29450	690
467	20230704	104700	2670786400	29500	29500	29500	29500	559
468	20230704	104600	2654295900	29500	29500	29500	29450	1110
469	20230704	104500	2621556450	29500	29500	29500	29500	1494
470	20230704	104400	2577483450	29450	29500	29500	29450	99
471	20230704	104300	2574567650	29450	29500	29500	29450	255
472	20230704	104200	2567057200	29500	29500	29500	29450	185
473	20230704	104100	2561608600	29500	29450	29500	29450	680
474	20230704	104000	2541569900	29450	29500	29500	29450	645
475	20230704	103900	2522574500	29500	29500	29500	29450	245
476	20230704	103800	2515358350	29500	29500	29500	29450	3950
477	20230704	103700	2398915450	29500	29550	29550	29500	314
478	20230704	103600	2389649150	29500	29550	29550	29500	749
479	20230704	103500	2367552800	29550	29600	29600	29500	5421
480	20230704	103400	2207442000	29600	29550	29600	29550	519
481	20230704	103300	2192100450	29600	29650	29650	29550	2346
482	20230704	103200	2122662050	29650	29650	29650	29650	8
483	20230704	103100	2122424850	29600	29650	29650	29600	138
484	20230704	103000	2118337900	29650	29650	29650	29650	74
485	20230704	102900	2116143800	29700	29700	29700	29700	3
486	20230704	102800	2116054700	29700	29650	29700	29600	916
487	20230704	102700	2088901450	29650	29650	29650	29600	243
488	20230704	102600	2081697500	29650	29600	29650	29600	4
489	20230704	102500	2081578950	29650	29650	29650	29650	109
490	20230704	102400	2078347100	29650	29650	29650	29600	116
491	20230704	102300	2074908300	29650	29650	29650	29600	136
492	20230704	102200	2070876900	29650	29650	29700	29650	618
493	20230704	102100	2052553150	29600	29650	29700	29600	387
494	20230704	102000	2041082200	29650	29700	29700	29650	417
495	20230704	101900	2028717400	29700	29650	29700	29650	403
496	20230704	101800	2016768350	29650	29650	29650	29650	147
497	20230704	101700	2012409800	29650	29650	29650	29650	44
498	20230704	101600	2011105200	29650	29650	29650	29650	18
499	20230704	101500	2010571500	29650	29650	29650	29650	192
500	20230704	101400	2004878700	29650	29600	29650	29600	157
501	20230704	101300	2000231350	29650	29600	29650	29600	128
502	20230704	101200	1996442200	29600	29650	29650	29550	1532
503	20230704	101100	1951117700	29650	29650	29650	29600	35
504	20230704	101000	1950081350	29650	29650	29650	29600	79
505	20230704	100900	1947741900	29650	29600	29650	29600	30
506	20230704	100800	1946853650	29600	29650	29650	29600	169
507	20230704	100700	1941849050	29650	29650	29650	29600	107
508	20230704	100600	1938681500	29650	29650	29650	29600	67
509	20230704	100500	1936697300	29650	29650	29650	29600	364
510	20230704	100400	1925919200	29650	29700	29700	29600	1027
511	20230704	100300	1895518250	29700	29700	29700	29650	70
512	20230704	100200	1893439400	29700	29700	29700	29650	157
513	20230704	100100	1888784250	29700	29700	29750	29650	268
514	20230704	100000	1880829200	29650	29600	29650	29600	66
515	20230704	095900	1878872350	29650	29600	29650	29600	4436
516	20230704	095800	1747565600	29600	29700	29700	29600	4669
517	20230704	095700	1609129750	29700	29700	29700	29650	66
518	20230704	095600	1607171600	29700	29700	29700	29650	584
519	20230704	095500	1589849800	29700	29700	29700	29700	269
520	20230704	095400	1581860500	29700	29700	29700	29650	20
521	20230704	095300	1581266650	29700	29650	29700	29650	770
522	20230704	095200	1558435150	29700	29700	29700	29700	723
523	20230704	095100	1536962050	29700	29700	29700	29650	212
524	20230704	095000	1530666200	29700	29700	29700	29650	157
525	20230704	094900	1526008900	29700	29650	29700	29650	411
526	20230704	094800	1513803550	29700	29650	29700	29650	401
527	20230704	094700	1501896600	29700	29750	29750	29700	550
528	20230704	094600	1485558550	29750	29700	29750	29700	1368
529	20230704	094500	1444923550	29700	29700	29700	29650	64
530	20230704	094400	1443022850	29700	29700	29750	29650	4848
531	20230704	094300	1299037800	29750	29800	29800	29700	2023
532	20230704	094200	1238853550	29750	29800	29800	29750	1303
533	20230704	094100	1200047400	29800	29750	29850	29750	158
534	20230704	094000	1195344450	29750	29850	29850	29750	44
535	20230704	093900	1194034800	29800	29750	29800	29750	2068
536	20230704	093800	1132408500	29800	29750	29800	29750	40
537	20230704	093700	1131218000	29800	29800	29800	29750	110
538	20230704	093600	1127940050	29800	29800	29800	29750	63
539	20230704	093500	1126065650	29800	29800	29800	29800	8
540	20230704	093400	1125827250	29750	29750	29750	29750	159
541	20230704	093300	1121097000	29750	29800	29800	29750	111
542	20230704	093200	1117790200	29750	29800	29800	29750	237
543	20230704	093100	1110736800	29750	29800	29800	29750	4
544	20230704	093000	1110617750	29800	29850	29850	29800	13
545	20230704	092900	1110229900	29850	29850	29850	29850	4
546	20230704	092800	1110110500	29800	29750	29800	29750	1140
547	20230704	092700	1076150500	29700	29800	29800	29700	145
548	20230704	092600	1071841700	29800	29700	29800	29650	324
549	20230704	092500	1062227500	29700	29800	29800	29650	4914
550	20230704	092400	916171450	29800	29800	29800	29750	1729
551	20230704	092300	864647300	29800	29750	29800	29750	74
552	20230704	092200	862444300	29750	29750	29800	29750	290
553	20230704	092100	853815750	29750	29800	29850	29750	2975
554	20230704	092000	765162800	29750	29800	29800	29750	449
555	20230704	091900	751796350	29800	29800	29850	29800	572
556	20230704	091800	734750650	29800	29850	29850	29800	1951
557	20230704	091700	676609250	29850	29850	29850	29800	96
558	20230704	091600	673747650	29850	29850	29850	29800	1183
559	20230704	091500	638487750	29850	29800	29850	29800	298
560	20230704	091400	629597450	29850	29800	29850	29800	983
561	20230704	091300	600303550	29800	29800	29800	29750	2240
562	20230704	091200	533617400	29750	29750	29750	29750	743
563	20230704	091100	511513150	29750	29800	29800	29750	180
564	20230704	091000	506155100	29750	29800	29800	29750	1167
565	20230704	090900	471383950	29800	29900	29950	29800	2741
566	20230704	090800	389535600	29950	29900	29950	29900	46
567	20230704	090700	388160150	29950	29900	29950	29850	116
568	20230704	090600	384691600	29950	29950	29950	29850	498
569	20230704	090500	369801300	29900	29950	29950	29900	286
570	20230704	090400	361247900	29950	29950	29950	29900	130
571	20230704	090300	357354950	29900	29850	29900	29850	211
572	20230704	090200	351049150	29800	29750	29850	29750	664
573	20230704	090100	331252700	29750	29800	29850	29650	3350
574	20230704	090000	231598500	29800	30100	30100	29600	7730