KissMeData/248170/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	202700	844066600	29450	29450	29450	29450	1205
3	20230711	202600	844066600	29450	29450	29450	29450	0
4	20230711	202500	844066600	29450	29450	29450	29450	0
5	20230711	202400	844066600	29450	29450	29450	29450	0
6	20230711	202300	844066600	29450	29450	29450	29450	0
7	20230711	202200	844066600	29450	29450	29450	29450	0
8	20230711	202100	844066600	29450	29450	29450	29450	0
9	20230711	202000	844066600	29450	29450	29450	29450	0
10	20230711	201900	844066600	29450	29450	29450	29450	0
11	20230711	201800	844066600	29450	29450	29450	29450	0
12	20230711	201700	844066600	29450	29450	29450	29450	0
13	20230711	201600	844066600	29450	29450	29450	29450	0
14	20230711	201500	844066600	29450	29450	29450	29450	0
15	20230711	201400	844066600	29450	29450	29450	29450	0
16	20230711	201300	844066600	29450	29450	29450	29450	0
17	20230711	201200	844066600	29450	29450	29450	29450	0
18	20230711	201100	844066600	29450	29450	29450	29450	0
19	20230711	201000	844066600	29450	29450	29450	29450	0
20	20230711	200900	844066600	29450	29450	29450	29450	0
21	20230711	200800	844066600	29450	29450	29450	29450	0
22	20230711	200700	844066600	29450	29450	29450	29450	0
23	20230711	200600	844066600	29450	29450	29450	29450	0
24	20230711	200500	844066600	29450	29450	29450	29450	0
25	20230711	200400	844066600	29450	29450	29450	29450	0
26	20230711	200300	844066600	29450	29450	29450	29450	0
27	20230711	200200	844066600	29450	29450	29450	29450	0
28	20230711	200100	844066600	29450	29450	29450	29450	0
29	20230711	200000	844066600	29450	29450	29450	29450	0
30	20230711	195900	844066600	29450	29450	29450	29450	0
31	20230711	195800	844066600	29450	29450	29450	29450	0
32	20230711	195700	844066600	29450	29450	29450	29450	1205
33	20230711	195600	844066600	29450	29450	29450	29450	0
34	20230711	195500	844066600	29450	29450	29450	29450	0
35	20230711	195400	844066600	29450	29450	29450	29450	0
36	20230711	195300	844066600	29450	29450	29450	29450	0
37	20230711	195200	844066600	29450	29450	29450	29450	0
38	20230711	195100	844066600	29450	29450	29450	29450	0
39	20230711	195000	844066600	29450	29450	29450	29450	0
40	20230711	194900	844066600	29450	29450	29450	29450	0
41	20230711	194800	844066600	29450	29450	29450	29450	0
42	20230711	194700	844066600	29450	29450	29450	29450	0
43	20230711	194600	844066600	29450	29450	29450	29450	0
44	20230711	194500	844066600	29450	29450	29450	29450	0
45	20230711	194400	844066600	29450	29450	29450	29450	0
46	20230711	194300	844066600	29450	29450	29450	29450	0
47	20230711	194200	844066600	29450	29450	29450	29450	0
48	20230711	194100	844066600	29450	29450	29450	29450	0
49	20230711	194000	844066600	29450	29450	29450	29450	0
50	20230711	193900	844066600	29450	29450	29450	29450	0
51	20230711	193800	844066600	29450	29450	29450	29450	0
52	20230711	193700	844066600	29450	29450	29450	29450	0
53	20230711	193600	844066600	29450	29450	29450	29450	0
54	20230711	193500	844066600	29450	29450	29450	29450	0
55	20230711	193400	844066600	29450	29450	29450	29450	0
56	20230711	193300	844066600	29450	29450	29450	29450	0
57	20230711	193200	844066600	29450	29450	29450	29450	0
58	20230711	193100	844066600	29450	29450	29450	29450	0
59	20230711	193000	844066600	29450	29450	29450	29450	0
60	20230711	192900	844066600	29450	29450	29450	29450	0
61	20230711	192800	844066600	29450	29450	29450	29450	0
62	20230711	192700	844066600	29450	29450	29450	29450	1205
63	20230711	192600	844066600	29450	29450	29450	29450	0
64	20230711	192500	844066600	29450	29450	29450	29450	0
65	20230711	192400	844066600	29450	29450	29450	29450	0
66	20230711	192300	844066600	29450	29450	29450	29450	0
67	20230711	192200	844066600	29450	29450	29450	29450	0
68	20230711	192100	844066600	29450	29450	29450	29450	0
69	20230711	192000	844066600	29450	29450	29450	29450	0
70	20230711	191900	844066600	29450	29450	29450	29450	0
71	20230711	191800	844066600	29450	29450	29450	29450	0
72	20230711	191700	844066600	29450	29450	29450	29450	0
73	20230711	191600	844066600	29450	29450	29450	29450	0
74	20230711	191500	844066600	29450	29450	29450	29450	0
75	20230711	191400	844066600	29450	29450	29450	29450	0
76	20230711	191300	844066600	29450	29450	29450	29450	0
77	20230711	191200	844066600	29450	29450	29450	29450	0
78	20230711	191100	844066600	29450	29450	29450	29450	0
79	20230711	191000	844066600	29450	29450	29450	29450	0
80	20230711	190900	844066600	29450	29450	29450	29450	0
81	20230711	190800	844066600	29450	29450	29450	29450	0
82	20230711	190700	844066600	29450	29450	29450	29450	0
83	20230711	190600	844066600	29450	29450	29450	29450	0
84	20230711	190500	844066600	29450	29450	29450	29450	0
85	20230711	190400	844066600	29450	29450	29450	29450	0
86	20230711	190300	844066600	29450	29450	29450	29450	0
87	20230711	190200	844066600	29450	29450	29450	29450	0
88	20230711	190100	844066600	29450	29450	29450	29450	0
89	20230711	190000	844066600	29450	29450	29450	29450	0
90	20230711	185900	844066600	29450	29450	29450	29450	0
91	20230711	185800	844066600	29450	29450	29450	29450	0
92	20230711	185700	844066600	29450	29450	29450	29450	1205
93	20230711	185600	844066600	29450	29450	29450	29450	0
94	20230711	185500	844066600	29450	29450	29450	29450	0
95	20230711	185400	844066600	29450	29450	29450	29450	0
96	20230711	185300	844066600	29450	29450	29450	29450	0
97	20230711	185200	844066600	29450	29450	29450	29450	0
98	20230711	185100	844066600	29450	29450	29450	29450	0
99	20230711	185000	844066600	29450	29450	29450	29450	0
100	20230711	184900	844066600	29450	29450	29450	29450	0
101	20230711	184800	844066600	29450	29450	29450	29450	0
102	20230711	184700	844066600	29450	29450	29450	29450	0
103	20230711	184600	844066600	29450	29450	29450	29450	0
104	20230711	184500	844066600	29450	29450	29450	29450	0
105	20230711	184400	844066600	29450	29450	29450	29450	0
106	20230711	184300	844066600	29450	29450	29450	29450	0
107	20230711	184200	844066600	29450	29450	29450	29450	0
108	20230711	184100	844066600	29450	29450	29450	29450	0
109	20230711	184000	844066600	29450	29450	29450	29450	0
110	20230711	183900	844066600	29450	29450	29450	29450	0
111	20230711	183800	844066600	29450	29450	29450	29450	0
112	20230711	183700	844066600	29450	29450	29450	29450	0
113	20230711	183600	844066600	29450	29450	29450	29450	0
114	20230711	183500	844066600	29450	29450	29450	29450	0
115	20230711	183400	844066600	29450	29450	29450	29450	0
116	20230711	183300	844066600	29450	29450	29450	29450	0
117	20230711	183200	844066600	29450	29450	29450	29450	0
118	20230711	183100	844066600	29450	29450	29450	29450	0
119	20230711	183000	844066600	29450	29450	29450	29450	0
120	20230711	182900	844066600	29450	29450	29450	29450	0
121	20230711	182800	844066600	29450	29450	29450	29450	0
122	20230711	182700	844066600	29450	29450	29450	29450	1205
123	20230711	182600	844066600	29450	29450	29450	29450	0
124	20230711	182500	844066600	29450	29450	29450	29450	0
125	20230711	182400	844066600	29450	29450	29450	29450	0
126	20230711	182300	844066600	29450	29450	29450	29450	0
127	20230711	182200	844066600	29450	29450	29450	29450	0
128	20230711	182100	844066600	29450	29450	29450	29450	0
129	20230711	182000	844066600	29450	29450	29450	29450	0
130	20230711	181900	844066600	29450	29450	29450	29450	0
131	20230711	181800	844066600	29450	29450	29450	29450	0
132	20230711	181700	844066600	29450	29450	29450	29450	0
133	20230711	181600	844066600	29450	29450	29450	29450	0
134	20230711	181500	844066600	29450	29450	29450	29450	0
135	20230711	181400	844066600	29450	29450	29450	29450	0
136	20230711	181300	844066600	29450	29450	29450	29450	0
137	20230711	181200	844066600	29450	29450	29450	29450	0
138	20230711	181100	844066600	29450	29450	29450	29450	0
139	20230711	181000	844066600	29450	29450	29450	29450	0
140	20230711	180900	844066600	29450	29450	29450	29450	0
141	20230711	180800	844066600	29450	29450	29450	29450	0
142	20230711	180700	844066600	29450	29450	29450	29450	0
143	20230711	180600	844066600	29450	29450	29450	29450	0
144	20230711	180500	844066600	29450	29450	29450	29450	0
145	20230711	180400	844066600	29450	29450	29450	29450	0
146	20230711	180300	844066600	29450	29450	29450	29450	0
147	20230711	180200	844066600	29450	29450	29450	29450	0
148	20230711	180100	844066600	29450	29450	29450	29450	0
149	20230711	180000	844066600	29450	29450	29450	29450	0
150	20230711	175900	844066600	29450	29450	29450	29450	0
151	20230711	175800	844066600	29450	29450	29450	29450	0
152	20230711	175700	844066600	29450	29450	29450	29450	1205
153	20230711	175600	844066600	29450	29450	29450	29450	0
154	20230711	175500	844066600	29450	29450	29450	29450	0
155	20230711	175400	844066600	29450	29450	29450	29450	0
156	20230711	175300	844066600	29450	29450	29450	29450	0
157	20230711	175200	844066600	29450	29450	29450	29450	0
158	20230711	175100	844066600	29450	29450	29450	29450	0
159	20230711	175000	844066600	29450	29450	29450	29450	0
160	20230711	174900	844066600	29450	29450	29450	29450	0
161	20230711	174800	844066600	29450	29450	29450	29450	0
162	20230711	174700	844066600	29450	29450	29450	29450	0
163	20230711	174600	844066600	29450	29450	29450	29450	0
164	20230711	174500	844066600	29450	29450	29450	29450	0
165	20230711	174400	844066600	29450	29450	29450	29450	0
166	20230711	174300	844066600	29450	29450	29450	29450	0
167	20230711	174200	844066600	29450	29450	29450	29450	0
168	20230711	174100	844066600	29450	29450	29450	29450	0
169	20230711	174000	844066600	29450	29450	29450	29450	0
170	20230711	173900	844066600	29450	29450	29450	29450	0
171	20230711	173800	844066600	29450	29450	29450	29450	0
172	20230711	173700	844066600	29450	29450	29450	29450	0
173	20230711	173600	844066600	29450	29450	29450	29450	0
174	20230711	173500	844066600	29450	29450	29450	29450	0
175	20230711	173400	844066600	29450	29450	29450	29450	0
176	20230711	173300	844066600	29450	29450	29450	29450	0
177	20230711	173200	844066600	29450	29450	29450	29450	0
178	20230711	173100	844066600	29450	29450	29450	29450	0
179	20230711	173000	844066600	29450	29450	29450	29450	0
180	20230711	172900	844066600	29450	29450	29450	29450	0
181	20230711	172800	844066600	29450	29450	29450	29450	0
182	20230711	172700	844066600	29450	29450	29450	29450	1205
183	20230711	172600	844066600	29450	29450	29450	29450	0
184	20230711	172500	844066600	29450	29450	29450	29450	0
185	20230711	172400	844066600	29450	29450	29450	29450	0
186	20230711	172300	844066600	29450	29450	29450	29450	0
187	20230711	172200	844066600	29450	29450	29450	29450	0
188	20230711	172100	844066600	29450	29450	29450	29450	0
189	20230711	172000	844066600	29450	29450	29450	29450	0
190	20230711	171900	844066600	29450	29450	29450	29450	0
191	20230711	171800	844066600	29450	29450	29450	29450	0
192	20230711	171700	844066600	29450	29450	29450	29450	0
193	20230711	171600	844066600	29450	29450	29450	29450	0
194	20230711	171500	844066600	29450	29450	29450	29450	0
195	20230711	171400	844066600	29450	29450	29450	29450	0
196	20230711	171300	844066600	29450	29450	29450	29450	0
197	20230711	171200	844066600	29450	29450	29450	29450	0
198	20230711	171100	844066600	29450	29450	29450	29450	0
199	20230711	171000	844066600	29450	29450	29450	29450	0
200	20230711	170900	844066600	29450	29450	29450	29450	0
201	20230711	170800	844066600	29450	29450	29450	29450	0
202	20230711	170700	844066600	29450	29450	29450	29450	0
203	20230711	170600	844066600	29450	29450	29450	29450	0
204	20230711	170500	844066600	29450	29450	29450	29450	0
205	20230711	170400	844066600	29450	29450	29450	29450	0
206	20230711	170300	844066600	29450	29450	29450	29450	0
207	20230711	170200	844066600	29450	29450	29450	29450	0
208	20230711	170100	844066600	29450	29450	29450	29450	0
209	20230711	170000	844066600	29450	29450	29450	29450	0
210	20230711	165900	844066600	29450	29450	29450	29450	0
211	20230711	165800	844066600	29450	29450	29450	29450	0
212	20230711	165700	844066600	29450	29450	29450	29450	1205
213	20230711	165600	844066600	29450	29450	29450	29450	0
214	20230711	165500	844066600	29450	29450	29450	29450	0
215	20230711	165400	844066600	29450	29450	29450	29450	0
216	20230711	165300	844066600	29450	29450	29450	29450	0
217	20230711	165200	844066600	29450	29450	29450	29450	0
218	20230711	165100	844066600	29450	29450	29450	29450	0
219	20230711	165000	844066600	29450	29450	29450	29450	0
220	20230711	164900	844066600	29450	29450	29450	29450	0
221	20230711	164800	844066600	29450	29450	29450	29450	0
222	20230711	164700	844066600	29450	29450	29450	29450	0
223	20230711	164600	844066600	29450	29450	29450	29450	0
224	20230711	164500	844066600	29450	29450	29450	29450	0
225	20230711	164400	844066600	29450	29450	29450	29450	0
226	20230711	164300	844066600	29450	29450	29450	29450	0
227	20230711	164200	844066600	29450	29450	29450	29450	0
228	20230711	164100	844066600	29450	29450	29450	29450	0
229	20230711	164000	844066600	29450	29450	29450	29450	0
230	20230711	163900	844066600	29450	29450	29450	29450	0
231	20230711	163800	844066600	29450	29450	29450	29450	0
232	20230711	163700	844066600	29450	29450	29450	29450	0
233	20230711	163600	844066600	29450	29450	29450	29450	0
234	20230711	163500	844066600	29450	29450	29450	29450	0
235	20230711	163400	844066600	29450	29450	29450	29450	0
236	20230711	163300	844066600	29450	29450	29450	29450	0
237	20230711	163200	844066600	29450	29450	29450	29450	0
238	20230711	163100	844066600	29450	29450	29450	29450	0
239	20230711	163000	844066600	29450	29450	29450	29450	0
240	20230711	162900	844066600	29450	29450	29450	29450	0
241	20230711	162800	844066600	29450	29450	29450	29450	0
242	20230711	162700	844066600	29450	29450	29450	29450	1205
243	20230711	162600	844066600	29450	29450	29450	29450	0
244	20230711	162500	844066600	29450	29450	29450	29450	0
245	20230711	162400	844066600	29450	29450	29450	29450	0
246	20230711	162300	844066600	29450	29450	29450	29450	0
247	20230711	162200	844066600	29450	29450	29450	29450	0
248	20230711	162100	844066600	29450	29450	29450	29450	0
249	20230711	162000	844066600	29450	29450	29450	29450	0
250	20230711	161900	844066600	29450	29450	29450	29450	0
251	20230711	161800	844066600	29450	29450	29450	29450	0
252	20230711	161700	844066600	29450	29450	29450	29450	0
253	20230711	161600	844066600	29450	29450	29450	29450	0
254	20230711	161500	844066600	29450	29450	29450	29450	0
255	20230711	161400	844066600	29450	29450	29450	29450	0
256	20230711	161300	844066600	29450	29450	29450	29450	0
257	20230711	161200	844066600	29450	29450	29450	29450	0
258	20230711	161100	844066600	29450	29450	29450	29450	0
259	20230711	161000	844066600	29450	29450	29450	29450	0
260	20230711	160900	844066600	29450	29450	29450	29450	0
261	20230711	160800	844066600	29450	29450	29450	29450	0
262	20230711	160700	844066600	29450	29450	29450	29450	0
263	20230711	160600	844066600	29450	29450	29450	29450	0
264	20230711	160500	844066600	29450	29450	29450	29450	0
265	20230711	160400	844066600	29450	29450	29450	29450	0
266	20230711	160300	844066600	29450	29450	29450	29450	0
267	20230711	160200	844066600	29450	29450	29450	29450	0
268	20230711	160100	844066600	29450	29450	29450	29450	0
269	20230711	160000	844066600	29450	29450	29450	29450	0
270	20230711	155900	844066600	29450	29450	29450	29450	0
271	20230711	155800	844066600	29450	29450	29450	29450	0
272	20230711	155700	844066600	29450	29450	29450	29450	1205
273	20230711	155600	844066600	29450	29450	29450	29450	0
274	20230711	155500	844066600	29450	29450	29450	29450	0
275	20230711	155400	844066600	29450	29450	29450	29450	0
276	20230711	155300	844066600	29450	29450	29450	29450	0
277	20230711	155200	844066600	29450	29450	29450	29450	0
278	20230711	155100	844066600	29450	29450	29450	29450	0
279	20230711	155000	844066600	29450	29450	29450	29450	0
280	20230711	154900	844066600	29450	29450	29450	29450	0
281	20230711	154800	844066600	29450	29450	29450	29450	0
282	20230711	154700	844066600	29450	29450	29450	29450	0
283	20230711	154600	844066600	29450	29450	29450	29450	0
284	20230711	154500	844066600	29450	29450	29450	29450	0
285	20230711	154400	844066600	29450	29450	29450	29450	0
286	20230711	154300	844066600	29450	29450	29450	29450	0
287	20230711	154200	844066600	29450	29450	29450	29450	0
288	20230711	154100	844066600	29450	29450	29450	29450	0
289	20230711	154000	844066600	29450	29450	29450	29450	0
290	20230711	153900	844066600	29450	29450	29450	29450	0
291	20230711	153800	844066600	29450	29450	29450	29450	0
292	20230711	153700	844066600	29450	29450	29450	29450	0
293	20230711	153600	844066600	29450	29450	29450	29450	0
294	20230711	153500	844066600	29450	29450	29450	29450	0
295	20230711	153400	844066600	29450	29450	29450	29450	0
296	20230711	153300	844066600	29450	29450	29450	29450	0
297	20230711	153200	844066600	29450	29450	29450	29450	0
298	20230711	153100	844066600	29450	29450	29450	29450	0
299	20230711	153000	844066600	29450	29450	29450	29450	1205
300	20230711	152900	808579350	29450	29450	29450	29450	0
301	20230711	152800	808579350	29450	29450	29450	29450	0
302	20230711	152700	808579350	29450	29450	29450	29450	0
303	20230711	152600	808579350	29450	29450	29450	29450	0
304	20230711	152500	808579350	29450	29450	29450	29450	0
305	20230711	152400	808579350	29450	29450	29450	29450	0
306	20230711	152300	808579350	29450	29450	29450	29450	0
307	20230711	152200	808579350	29450	29450	29450	29450	0
308	20230711	152100	808579350	29450	29450	29450	29450	0
309	20230711	152000	808579350	29450	29450	29450	29450	0
310	20230711	151900	808579350	29450	29350	29450	29350	38
311	20230711	151800	807461650	29350	29350	29350	29350	33
312	20230711	151700	806493100	29400	29400	29400	29400	2
313	20230711	151600	806434300	29400	29350	29400	29350	284
314	20230711	151500	798095450	29350	29350	29350	29350	114
315	20230711	151400	794749550	29400	29400	29400	29350	13
316	20230711	151300	794367450	29400	29400	29400	29400	30
317	20230711	151200	793485450	29400	29400	29400	29400	86
318	20230711	151100	790957050	29400	29400	29400	29400	10
319	20230711	151000	790663050	29400	29400	29400	29400	111
320	20230711	150900	787399650	29350	29350	29350	29350	5
321	20230711	150800	787252900	29350	29350	29400	29350	164
322	20230711	150700	782439350	29400	29400	29400	29400	1
323	20230711	150600	782409950	29400	29350	29400	29350	4
324	20230711	150500	782292500	29400	29400	29400	29400	0
325	20230711	150400	782292500	29400	29400	29400	29400	1
326	20230711	150300	782263100	29350	29350	29350	29350	17
327	20230711	150200	781764150	29400	29400	29400	29400	1
328	20230711	150100	781734750	29350	29350	29350	29350	1
329	20230711	150000	781705400	29400	29400	29400	29400	100
330	20230711	145900	778765400	29450	29450	29450	29450	0
331	20230711	145800	778765400	29450	29450	29450	29450	1
332	20230711	145700	778735950	29450	29450	29450	29450	0
333	20230711	145600	778735950	29450	29450	29450	29450	2
334	20230711	145500	778677050	29450	29450	29450	29450	0
335	20230711	145400	778677050	29450	29400	29450	29400	47
336	20230711	145300	777295200	29450	29350	29450	29350	201
337	20230711	145200	771395750	29450	29450	29450	29450	0
338	20230711	145100	771395750	29450	29400	29450	29400	563
339	20230711	145000	754843500	29400	29400	29400	29400	3
340	20230711	144900	754755300	29400	29400	29400	29400	0
341	20230711	144800	754755300	29400	29400	29400	29400	1
342	20230711	144700	754725900	29350	29400	29400	29350	29
343	20230711	144600	753874050	29400	29400	29400	29400	3
344	20230711	144500	753785850	29400	29400	29400	29400	1
345	20230711	144400	753756450	29400	29300	29400	29300	38
346	20230711	144300	752642950	29400	29400	29400	29400	0
347	20230711	144200	752642950	29400	29300	29400	29300	526
348	20230711	144100	737213000	29300	29300	29300	29300	34
349	20230711	144000	736216800	29350	29350	29350	29350	1
350	20230711	143900	736187450	29350	29350	29350	29350	42
351	20230711	143800	734954750	29350	29350	29350	29350	1
352	20230711	143700	734925400	29300	29350	29350	29300	11
353	20230711	143600	734602600	29300	29300	29300	29300	2
354	20230711	143500	734544000	29350	29350	29350	29350	1
355	20230711	143400	734514650	29350	29350	29350	29350	3
356	20230711	143300	734426600	29400	29350	29400	29300	51
357	20230711	143200	732930700	29400	29400	29400	29400	32
358	20230711	143100	731989900	29450	29450	29450	29450	0
359	20230711	143000	731989900	29450	29400	29450	29400	121
360	20230711	142900	728432450	29400	29350	29400	29350	310
361	20230711	142800	719333900	29350	29350	29350	29350	10
362	20230711	142700	719040400	29350	29350	29350	29350	6
363	20230711	142600	718864300	29350	29300	29350	29300	262
364	20230711	142500	711187650	29300	29250	29300	29250	305
365	20230711	142400	702266350	29300	29250	29300	29250	11
366	20230711	142300	701944550	29300	29300	29300	29300	1
367	20230711	142200	701915250	29250	29350	29350	29250	289
368	20230711	142100	693447100	29350	29300	29350	29300	19
369	20230711	142000	692889900	29350	29350	29350	29300	27
370	20230711	141900	692097900	29350	29350	29350	29350	0
371	20230711	141800	692097900	29350	29250	29350	29250	363
372	20230711	141700	681461650	29300	29250	29300	29250	53
373	20230711	141600	679911300	29250	29250	29250	29250	5
374	20230711	141500	679765050	29300	29250	29300	29250	53
375	20230711	141400	678214700	29300	29250	29300	29250	54
376	20230711	141300	676635150	29300	29250	29300	29250	15
377	20230711	141200	676196300	29250	29250	29250	29250	21
378	20230711	141100	675582050	29300	29300	29300	29300	0
379	20230711	141000	675582050	29300	29250	29300	29250	52
380	20230711	140900	674060950	29300	29250	29300	29250	485
381	20230711	140800	659874600	29250	29250	29250	29250	1
382	20230711	140700	659845350	29250	29250	29250	29250	8
383	20230711	140600	659611350	29250	29250	29250	29250	5
384	20230711	140500	659465100	29250	29250	29250	29250	7
385	20230711	140400	659260350	29250	29250	29250	29250	7
386	20230711	140300	659055600	29250	29250	29250	29250	0
387	20230711	140200	659055600	29250	29250	29250	29250	0
388	20230711	140100	659055600	29250	29250	29250	29250	0
389	20230711	140000	659055600	29250	29200	29250	29200	3
390	20230711	135900	658967950	29200	29200	29200	29200	0
391	20230711	135800	658967950	29200	29200	29200	29200	5
392	20230711	135700	658821950	29150	29100	29200	29100	55
393	20230711	135600	657219350	29100	29100	29100	29100	0
394	20230711	135500	657219350	29100	29100	29150	29100	32
395	20230711	135400	656287250	29200	29200	29200	29200	0
396	20230711	135300	656287250	29200	29200	29200	29200	3
397	20230711	135200	656199650	29200	29200	29200	29200	0
398	20230711	135100	656199650	29200	29200	29200	29100	32
399	20230711	135000	655267350	29200	29200	29200	29200	1
400	20230711	134900	655238150	29150	29150	29150	29150	7
401	20230711	134800	655034100	29200	29200	29200	29200	0
402	20230711	134700	655034100	29200	29200	29200	29200	0
403	20230711	134600	655034100	29200	29200	29200	29200	2
404	20230711	134500	654975700	29200	29200	29200	29200	0
405	20230711	134400	654975700	29200	29200	29200	29200	0
406	20230711	134300	654975700	29200	29200	29200	29200	0
407	20230711	134200	654975700	29200	29200	29200	29200	1
408	20230711	134100	654946500	29050	29150	29150	29050	501
409	20230711	134000	640347450	29100	29100	29100	29100	0
410	20230711	133900	640347450	29100	29100	29100	29100	37
411	20230711	133800	639270750	29100	29100	29100	29100	14
412	20230711	133700	638863350	29100	29100	29100	29100	1092
413	20230711	133600	607086150	29100	29100	29100	29100	0
414	20230711	133500	607086150	29100	29100	29100	29100	0
415	20230711	133400	607086150	29100	29100	29100	29100	2
416	20230711	133300	607027950	29150	29150	29150	29150	0
417	20230711	133200	607027950	29150	29150	29150	29150	0
418	20230711	133100	607027950	29150	29150	29150	29150	1
419	20230711	133000	606998800	29150	29150	29150	29150	0
420	20230711	132900	606998800	29150	29150	29150	29150	12
421	20230711	132800	606649000	29150	29150	29150	29150	19
422	20230711	132700	606095150	29150	29150	29150	29150	14
423	20230711	132600	605687050	29200	29200	29200	29200	0
424	20230711	132500	605687050	29200	29250	29250	29200	4
425	20230711	132400	605570100	29200	29200	29200	29200	0
426	20230711	132300	605570100	29200	29200	29200	29200	1
427	20230711	132200	605540900	29250	29150	29250	29150	11
428	20230711	132100	605220150	29150	29200	29200	29150	356
429	20230711	132000	594841900	29150	29150	29150	29150	2
430	20230711	131900	594783600	29200	29200	29200	29200	1
431	20230711	131800	594754400	29150	29150	29150	29150	0
432	20230711	131700	594754400	29150	29150	29150	29150	0
433	20230711	131600	594754400	29150	29150	29150	29150	1
434	20230711	131500	594725250	29200	29200	29200	29200	0
435	20230711	131400	594725250	29200	29200	29200	29200	17
436	20230711	131300	594228850	29150	29150	29150	29150	0
437	20230711	131200	594228850	29150	29150	29150	29150	0
438	20230711	131100	594228850	29150	29150	29150	29150	0
439	20230711	131000	594228850	29150	29150	29150	29150	36
440	20230711	130900	593179450	29200	29200	29200	29150	6
441	20230711	130800	593004400	29250	29200	29250	29200	21
442	20230711	130700	592391150	29200	29200	29200	29200	0
443	20230711	130600	592391150	29200	29200	29200	29200	0
444	20230711	130500	592391150	29200	29200	29200	29200	0
445	20230711	130400	592391150	29200	29200	29200	29200	8
446	20230711	130300	592157550	29250	29250	29250	29250	0
447	20230711	130200	592157550	29250	29250	29250	29250	0
448	20230711	130100	592157550	29250	29200	29250	29200	2
449	20230711	130000	592099100	29200	29200	29200	29200	12
450	20230711	125900	591748700	29200	29200	29200	29200	46
451	20230711	125800	590405500	29200	29200	29200	29200	10
452	20230711	125700	590113500	29250	29250	29250	29250	100
453	20230711	125600	587188500	29300	29300	29300	29300	0
454	20230711	125500	587188500	29300	29300	29300	29300	0
455	20230711	125400	587188500	29300	29300	29300	29300	1
456	20230711	125300	587159200	29250	29250	29250	29250	18
457	20230711	125200	586632700	29300	29300	29300	29300	1
458	20230711	125100	586603400	29200	29200	29200	29200	0
459	20230711	125000	586603400	29200	29300	29300	29200	7
460	20230711	124900	586398500	29300	29300	29300	29300	0
461	20230711	124800	586398500	29300	29300	29300	29300	0
462	20230711	124700	586398500	29300	29300	29300	29300	1
463	20230711	124600	586369200	29300	29200	29300	29200	3
464	20230711	124500	586281500	29300	29300	29300	29300	0
465	20230711	124400	586281500	29300	29300	29300	29300	0
466	20230711	124300	586281500	29300	29300	29300	29300	0
467	20230711	124200	586281500	29300	29300	29300	29300	0
468	20230711	124100	586281500	29300	29300	29300	29300	0
469	20230711	124000	586281500	29300	29250	29300	29250	23
470	20230711	123900	585608700	29250	29200	29250	29200	76
471	20230711	123800	583389450	29150	29150	29150	29150	0
472	20230711	123700	583389450	29150	29150	29150	29150	0
473	20230711	123600	583389450	29150	29150	29150	29150	32
474	20230711	123500	582456650	29100	29100	29100	29100	0
475	20230711	123400	582456650	29100	29100	29100	29100	92
476	20230711	123300	579779450	29150	29150	29150	29150	163
477	20230711	123200	575028000	29200	29200	29200	29200	0
478	20230711	123100	575028000	29200	29200	29200	29150	6
479	20230711	123000	574852900	29200	29150	29200	29150	10
480	20230711	122900	574561250	29200	29200	29200	29200	1
481	20230711	122800	574532050	29200	29200	29200	29200	1
482	20230711	122700	574502850	29150	29150	29150	29150	0
483	20230711	122600	574502850	29150	29150	29150	29150	2
484	20230711	122500	574444550	29200	29200	29200	29200	0
485	20230711	122400	574444550	29200	29200	29200	29200	1
486	20230711	122300	574415350	29150	29200	29200	29150	3
487	20230711	122200	574327850	29150	29150	29150	29150	541
488	20230711	122100	558557700	29150	29150	29150	29150	2
489	20230711	122000	558499400	29150	29150	29150	29150	0
490	20230711	121900	558499400	29150	29200	29200	29150	9
491	20230711	121800	558237000	29200	29200	29200	29200	50
492	20230711	121700	556777000	29200	29200	29200	29200	52
493	20230711	121600	555258600	29200	29200	29200	29150	7
494	20230711	121500	555054400	29200	29200	29200	29200	392
495	20230711	121400	543608000	29250	29250	29250	29250	30
496	20230711	121300	542730500	29250	29250	29250	29250	1
497	20230711	121200	542701250	29250	29250	29250	29250	2
498	20230711	121100	542642750	29200	29200	29200	29200	20
499	20230711	121000	542058750	29200	29250	29250	29200	126
500	20230711	120900	538379450	29250	29250	29250	29250	0
501	20230711	120800	538379450	29250	29250	29250	29250	0
502	20230711	120700	538379450	29250	29200	29250	29200	30
503	20230711	120600	537503350	29200	29200	29200	29200	6
504	20230711	120500	537328150	29150	29150	29150	29150	17
505	20230711	120400	536832600	29150	29150	29150	29150	3
506	20230711	120300	536745150	29150	29150	29150	29150	0
507	20230711	120200	536745150	29150	29150	29150	29150	0
508	20230711	120100	536745150	29150	29150	29150	29150	2
509	20230711	120000	536686850	29200	29200	29200	29200	0
510	20230711	115900	536686850	29200	29200	29200	29200	0
511	20230711	115800	536686850	29200	29200	29200	29200	17
512	20230711	115700	536190450	29200	29200	29200	29200	18
513	20230711	115600	535664850	29200	29200	29200	29200	122
514	20230711	115500	532102450	29200	29200	29200	29200	13
515	20230711	115400	531722850	29200	29200	29200	29200	8
516	20230711	115300	531489250	29200	29200	29200	29200	0
517	20230711	115200	531489250	29200	29200	29200	29200	70
518	20230711	115100	529445250	29200	29200	29200	29200	0
519	20230711	115000	529445250	29200	29200	29200	29200	42
520	20230711	114900	528218850	29200	29200	29200	29200	60
521	20230711	114800	526466850	29250	29250	29250	29250	0
522	20230711	114700	526466850	29250	29250	29250	29250	10
523	20230711	114600	526174350	29300	29300	29300	29300	0
524	20230711	114500	526174350	29300	29300	29300	29300	0
525	20230711	114400	526174350	29300	29300	29300	29300	0
526	20230711	114300	526174350	29300	29250	29300	29250	186
527	20230711	114200	520733800	29250	29200	29250	29200	646
528	20230711	114100	501870550	29200	29200	29200	29200	4
529	20230711	114000	501753750	29150	29150	29150	29150	0
530	20230711	113900	501753750	29150	29150	29150	29150	11
531	20230711	113800	501433100	29150	29200	29200	29150	28
532	20230711	113700	500616850	29200	29150	29200	29150	25
533	20230711	113600	499888050	29200	29200	29200	29200	5
534	20230711	113500	499742050	29200	29200	29200	29200	10
535	20230711	113400	499450050	29200	29100	29200	29100	2
536	20230711	113300	499391750	29200	29150	29200	29100	562
537	20230711	113200	483032050	29100	29100	29100	29100	17
538	20230711	113100	482537350	29100	29100	29100	29100	55
539	20230711	113000	480936850	29150	29150	29150	29150	0
540	20230711	112900	480936850	29150	29100	29150	29100	51
541	20230711	112800	479452700	29150	29150	29150	29150	30
542	20230711	112700	478578200	29150	29150	29150	29150	14
543	20230711	112600	478170100	29150	29100	29150	29100	105
544	20230711	112500	475109550	29150	29100	29150	29100	3
545	20230711	112400	475022200	29150	29150	29150	29150	1
546	20230711	112300	474993050	29150	29150	29150	29150	11
547	20230711	112200	474672400	29100	29100	29100	29100	62
548	20230711	112100	472868200	29100	29100	29100	29100	0
549	20230711	112000	472868200	29100	29150	29150	29100	871
550	20230711	111900	447522050	29100	29150	29200	29100	141
551	20230711	111800	443418500	29150	29250	29250	29150	182
552	20230711	111700	438113100	29250	29150	29250	29150	181
553	20230711	111600	432836850	29250	29200	29250	29200	36
554	20230711	111500	431785600	29100	29100	29250	29100	59
555	20230711	111400	430066450	29150	29150	29150	29150	54
556	20230711	111300	428492350	29150	29150	29150	29150	14
557	20230711	111200	428084250	29100	29150	29150	29100	91
558	20230711	111100	425432750	29150	29150	29150	29150	0
559	20230711	111000	425432750	29150	29150	29150	29150	2
560	20230711	110900	425374450	29200	29150	29200	29150	27
561	20230711	110800	424587250	29200	29200	29200	29200	1
562	20230711	110700	424558050	29200	29150	29200	29150	3
563	20230711	110600	424470550	29150	29150	29150	29150	0
564	20230711	110500	424470550	29150	29200	29200	29150	4
565	20230711	110400	424353900	29200	29200	29200	29200	8
566	20230711	110300	424120300	29200	29200	29200	29200	1
567	20230711	110200	424091100	29200	29150	29200	29150	51
568	20230711	110100	422604400	29150	29150	29150	29150	3
569	20230711	110000	422516950	29100	29050	29100	29050	111
570	20230711	105900	419289450	29050	29200	29200	29050	1376
571	20230711	105800	379224600	29200	29200	29200	29200	103
572	20230711	105700	376217000	29200	29200	29200	29200	14
573	20230711	105600	375808200	29200	29200	29200	29200	2
574	20230711	105500	375749800	29200	29200	29200	29200	1
575	20230711	105400	375720600	29300	29300	29300	29300	5
576	20230711	105300	375574100	29300	29200	29300	29200	32
577	20230711	105200	374639600	29200	29200	29200	29200	2
578	20230711	105100	374581200	29200	29200	29200	29200	14
579	20230711	105000	374172400	29150	29150	29150	29150	320
580	20230711	104900	364844400	29350	29350	29350	29350	4
581	20230711	104800	364727000	29350	29400	29400	29150	243
582	20230711	104700	357629100	29300	29400	29400	29300	557
583	20230711	104600	341305000	29400	29300	29400	29300	286
584	20230711	104500	332925000	29300	29300	29300	29200	26
585	20230711	104400	332165600	29200	29200	29200	29200	3
586	20230711	104300	332078000	29250	29250	29250	29250	64
587	20230711	104200	330206000	29250	29300	29300	29250	62
588	20230711	104100	328392000	29350	29350	29350	29350	0
589	20230711	104000	328392000	29350	29300	29350	29300	13
590	20230711	103900	328010850	29300	29300	29300	29300	26
591	20230711	103800	327249050	29300	29200	29300	29200	78
592	20230711	103700	324967600	29250	29250	29250	29200	317
593	20230711	103600	315695650	29300	29350	29350	29300	548
594	20230711	103500	299625500	29350	29350	29350	29350	5
595	20230711	103400	299478750	29350	29350	29350	29350	26
596	20230711	103300	298715650	29400	29400	29400	29400	10
597	20230711	103200	298421650	29450	29450	29450	29350	7
598	20230711	103100	298215700	29450	29450	29450	29450	3
599	20230711	103000	298127350	29350	29350	29350	29350	170
600	20230711	102900	293137850	29350	29350	29350	29350	2
601	20230711	102800	293079150	29450	29450	29450	29450	1
602	20230711	102700	293049700	29350	29350	29350	29350	16
603	20230711	102600	292580100	29350	29400	29400	29350	190
604	20230711	102500	287001600	29400	29400	29400	29400	15
605	20230711	102400	286560600	29400	29450	29450	29400	92
606	20230711	102300	283852050	29600	29600	29600	29600	10
607	20230711	102200	283556050	29600	29450	29600	29450	4
608	20230711	102100	283437950	29600	29600	29600	29600	2
609	20230711	102000	283378750	29600	29500	29600	29450	21
610	20230711	101900	282759750	29600	29600	29600	29500	23
611	20230711	101800	282079150	29600	29550	29600	29550	78
612	20230711	101700	279770600	29500	29600	29600	29500	3
613	20230711	101600	279682000	29600	29600	29600	29600	1
614	20230711	101500	279652400	29500	29500	29500	29500	2
615	20230711	101400	279593400	29600	29600	29600	29450	16
616	20230711	101300	279120100	29600	29550	29600	29500	740
617	20230711	101200	257274000	29600	29650	29650	29550	78
618	20230711	101100	254961900	29700	29700	29700	29700	0
619	20230711	101000	254961900	29700	29600	29700	29600	583
620	20230711	100900	237705000	29600	29600	29600	29600	80
621	20230711	100800	235337000	29750	29750	29750	29750	12
622	20230711	100700	234980000	29700	29700	29750	29600	192
623	20230711	100600	229277750	29700	29700	29700	29700	60
624	20230711	100500	227495750	29700	29650	29700	29600	16
625	20230711	100400	227021350	29600	29600	29600	29600	275
626	20230711	100300	218881350	29550	29550	29550	29550	22
627	20230711	100200	218231250	29550	29600	29600	29550	13
628	20230711	100100	217847050	29550	29550	29550	29550	2
629	20230711	100000	217787950	29650	29650	29650	29650	0
630	20230711	095900	217787950	29650	29650	29650	29650	27
631	20230711	095800	216987400	29650	29650	29650	29650	9
632	20230711	095700	216720550	29650	29550	29650	29550	7
633	20230711	095600	216513500	29650	29650	29650	29650	4
634	20230711	095500	216394900	29650	29650	29650	29650	0
635	20230711	095400	216394900	29650	29650	29650	29650	31
636	20230711	095300	215475750	29650	29600	29650	29600	239
637	20230711	095200	208390400	29600	29600	29600	29600	15
638	20230711	095100	207946400	29600	29600	29600	29600	88
639	20230711	095000	205341600	29550	29550	29550	29550	2
640	20230711	094900	205282500	29550	29550	29550	29550	0
641	20230711	094800	205282500	29550	29500	29550	29500	5
642	20230711	094700	205134900	29550	29550	29550	29550	178
643	20230711	094600	199875000	29550	29550	29550	29550	11
644	20230711	094500	199549950	29500	29500	29500	29500	0
645	20230711	094400	199549950	29500	29500	29500	29500	0
646	20230711	094300	199549950	29500	29500	29500	29500	2
647	20230711	094200	199490950	29650	29650	29650	29650	7
648	20230711	094100	199283400	29500	29600	29600	29500	20
649	20230711	094000	198691850	29500	29500	29500	29500	0
650	20230711	093900	198691850	29500	29500	29500	29500	0
651	20230711	093800	198691850	29500	29500	29500	29500	0
652	20230711	093700	198691850	29500	29600	29600	29500	3
653	20230711	093600	198603250	29550	29550	29550	29550	205
654	20230711	093500	192545500	29550	29600	29600	29550	20
655	20230711	093400	191953600	29550	29550	29550	29550	5
656	20230711	093300	191805850	29500	29500	29500	29500	0
657	20230711	093200	191805850	29500	29500	29500	29500	39
658	20230711	093100	190655350	29700	29700	29700	29700	20
659	20230711	093000	190061350	29550	29600	29600	29550	2733
660	20230711	092900	109289150	29600	29650	29650	29600	179
661	20230711	092800	103982750	29650	29650	29650	29650	69
662	20230711	092700	101936900	29650	29600	29650	29600	45
663	20230711	092600	100603950	29550	29550	29600	29550	294
664	20230711	092500	91905200	29550	29550	29550	29550	0
665	20230711	092400	91905200	29550	29400	29550	29400	827
666	20230711	092300	67519350	29200	29300	29300	29200	314
667	20230711	092200	58346100	29300	29350	29350	29300	353
668	20230711	092100	48002400	29350	29400	29400	29350	56
669	20230711	092000	46358050	29450	29500	29500	29450	169
670	20230711	091900	41378200	29450	29450	29450	29450	30
671	20230711	091800	40494700	29500	29550	29550	29500	23
672	20230711	091700	39816150	29500	29500	29550	29500	76
673	20230711	091600	37574000	29500	29500	29500	29500	2
674	20230711	091500	37515000	29500	29550	29550	29500	28
675	20230711	091400	36687850	29500	29500	29500	29500	1
676	20230711	091300	36658350	29450	29500	29500	29450	64
677	20230711	091200	34770450	29500	29500	29500	29500	89
678	20230711	091100	32144950	29500	29500	29500	29500	8
679	20230711	091000	31908950	29500	29500	29500	29500	46
680	20230711	090900	30551950	29500	29500	29500	29450	56
681	20230711	090800	28900100	29500	29500	29500	29500	12
682	20230711	090700	28546100	29500	29450	29500	29450	83
683	20230711	090600	26101600	29450	29450	29450	29450	0
684	20230711	090500	26101600	29450	29450	29450	29450	59
685	20230711	090400	24364050	29450	29450	29500	29450	162
686	20230711	090300	19593100	29350	29350	29350	29350	21
687	20230711	090200	18976750	29350	29350	29350	29350	4
688	20230711	090100	18859350	29350	29350	29350	29350	121
689	20230711	090000	15308000	29350	29250	29350	29250	523