KissMeData/025900/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	190200	1519337550	40850	40850	40850	40850	501
3	20230704	190100	1519337550	40850	40850	40850	40850	0
4	20230704	190000	1519337550	40850	40850	40850	40850	0
5	20230704	185900	1519337550	40850	40850	40850	40850	0
6	20230704	185800	1519337550	40850	40850	40850	40850	0
7	20230704	185700	1519337550	40850	40850	40850	40850	0
8	20230704	185600	1519337550	40850	40850	40850	40850	0
9	20230704	185500	1519337550	40850	40850	40850	40850	0
10	20230704	185400	1519337550	40850	40850	40850	40850	0
11	20230704	185300	1519337550	40850	40850	40850	40850	0
12	20230704	185200	1519337550	40850	40850	40850	40850	0
13	20230704	185100	1519337550	40850	40850	40850	40850	0
14	20230704	185000	1519337550	40850	40850	40850	40850	0
15	20230704	184900	1519337550	40850	40850	40850	40850	0
16	20230704	184800	1519337550	40850	40850	40850	40850	0
17	20230704	184700	1519337550	40850	40850	40850	40850	0
18	20230704	184600	1519337550	40850	40850	40850	40850	0
19	20230704	184500	1519337550	40850	40850	40850	40850	0
20	20230704	184400	1519337550	40850	40850	40850	40850	0
21	20230704	184300	1519337550	40850	40850	40850	40850	0
22	20230704	184200	1519337550	40850	40850	40850	40850	0
23	20230704	184100	1519337550	40850	40850	40850	40850	0
24	20230704	184000	1519337550	40850	40850	40850	40850	0
25	20230704	183900	1519337550	40850	40850	40850	40850	0
26	20230704	183800	1519337550	40850	40850	40850	40850	0
27	20230704	183700	1519337550	40850	40850	40850	40850	0
28	20230704	183600	1519337550	40850	40850	40850	40850	0
29	20230704	183500	1519337550	40850	40850	40850	40850	0
30	20230704	183400	1519337550	40850	40850	40850	40850	0
31	20230704	183300	1519337550	40850	40850	40850	40850	0
32	20230704	183200	1519337550	40850	40850	40850	40850	501
33	20230704	183100	1519337550	40850	40850	40850	40850	0
34	20230704	183000	1519337550	40850	40850	40850	40850	0
35	20230704	182900	1519337550	40850	40850	40850	40850	0
36	20230704	182800	1519337550	40850	40850	40850	40850	0
37	20230704	182700	1519337550	40850	40850	40850	40850	0
38	20230704	182600	1519337550	40850	40850	40850	40850	0
39	20230704	182500	1519337550	40850	40850	40850	40850	0
40	20230704	182400	1519337550	40850	40850	40850	40850	0
41	20230704	182300	1519337550	40850	40850	40850	40850	0
42	20230704	182200	1519337550	40850	40850	40850	40850	0
43	20230704	182100	1519337550	40850	40850	40850	40850	0
44	20230704	182000	1519337550	40850	40850	40850	40850	0
45	20230704	181900	1519337550	40850	40850	40850	40850	0
46	20230704	181800	1519337550	40850	40850	40850	40850	0
47	20230704	181700	1519337550	40850	40850	40850	40850	0
48	20230704	181600	1519337550	40850	40850	40850	40850	0
49	20230704	181500	1519337550	40850	40850	40850	40850	0
50	20230704	181400	1519337550	40850	40850	40850	40850	0
51	20230704	181300	1519337550	40850	40850	40850	40850	0
52	20230704	181200	1519337550	40850	40850	40850	40850	0
53	20230704	181100	1519337550	40850	40850	40850	40850	0
54	20230704	181000	1519337550	40850	40850	40850	40850	0
55	20230704	180900	1519337550	40850	40850	40850	40850	0
56	20230704	180800	1519337550	40850	40850	40850	40850	0
57	20230704	180700	1519337550	40850	40850	40850	40850	0
58	20230704	180600	1519337550	40850	40850	40850	40850	0
59	20230704	180500	1519337550	40850	40850	40850	40850	0
60	20230704	180400	1519337550	40850	40850	40850	40850	0
61	20230704	180300	1519337550	40850	40850	40850	40850	0
62	20230704	180200	1519337550	40850	40850	40850	40850	501
63	20230704	180100	1519337550	40850	40850	40850	40850	0
64	20230704	180000	1519337550	40850	40850	40850	40850	0
65	20230704	175900	1519337550	40850	40850	40850	40850	0
66	20230704	175800	1519337550	40850	40850	40850	40850	0
67	20230704	175700	1519337550	40850	40850	40850	40850	0
68	20230704	175600	1519337550	40850	40850	40850	40850	0
69	20230704	175500	1519337550	40850	40850	40850	40850	0
70	20230704	175400	1519337550	40850	40850	40850	40850	0
71	20230704	175300	1519337550	40850	40850	40850	40850	0
72	20230704	175200	1519337550	40850	40850	40850	40850	0
73	20230704	175100	1519337550	40850	40850	40850	40850	0
74	20230704	175000	1519337550	40850	40850	40850	40850	0
75	20230704	174900	1519337550	40850	40850	40850	40850	0
76	20230704	174800	1519337550	40850	40850	40850	40850	0
77	20230704	174700	1519337550	40850	40850	40850	40850	0
78	20230704	174600	1519337550	40850	40850	40850	40850	0
79	20230704	174500	1519337550	40850	40850	40850	40850	0
80	20230704	174400	1519337550	40850	40850	40850	40850	0
81	20230704	174300	1519337550	40850	40850	40850	40850	0
82	20230704	174200	1519337550	40850	40850	40850	40850	0
83	20230704	174100	1519337550	40850	40850	40850	40850	0
84	20230704	174000	1519337550	40850	40850	40850	40850	0
85	20230704	173900	1519337550	40850	40850	40850	40850	0
86	20230704	173800	1519337550	40850	40850	40850	40850	0
87	20230704	173700	1519337550	40850	40850	40850	40850	0
88	20230704	173600	1519337550	40850	40850	40850	40850	0
89	20230704	173500	1519337550	40850	40850	40850	40850	0
90	20230704	173400	1519337550	40850	40850	40850	40850	0
91	20230704	173300	1519337550	40850	40850	40850	40850	0
92	20230704	173200	1519337550	40850	40850	40850	40850	501
93	20230704	173100	1519337550	40850	40850	40850	40850	0
94	20230704	173000	1519337550	40850	40850	40850	40850	0
95	20230704	172900	1519337550	40850	40850	40850	40850	0
96	20230704	172800	1519337550	40850	40850	40850	40850	0
97	20230704	172700	1519337550	40850	40850	40850	40850	0
98	20230704	172600	1519337550	40850	40850	40850	40850	0
99	20230704	172500	1519337550	40850	40850	40850	40850	0
100	20230704	172400	1519337550	40850	40850	40850	40850	0
101	20230704	172300	1519337550	40850	40850	40850	40850	0
102	20230704	172200	1519337550	40850	40850	40850	40850	0
103	20230704	172100	1519337550	40850	40850	40850	40850	0
104	20230704	172000	1519337550	40850	40850	40850	40850	0
105	20230704	171900	1519337550	40850	40850	40850	40850	0
106	20230704	171800	1519337550	40850	40850	40850	40850	0
107	20230704	171700	1519337550	40850	40850	40850	40850	0
108	20230704	171600	1519337550	40850	40850	40850	40850	0
109	20230704	171500	1519337550	40850	40850	40850	40850	0
110	20230704	171400	1519337550	40850	40850	40850	40850	0
111	20230704	171300	1519337550	40850	40850	40850	40850	0
112	20230704	171200	1519337550	40850	40850	40850	40850	0
113	20230704	171100	1519337550	40850	40850	40850	40850	0
114	20230704	171000	1519337550	40850	40850	40850	40850	0
115	20230704	170900	1519337550	40850	40850	40850	40850	0
116	20230704	170800	1519337550	40850	40850	40850	40850	0
117	20230704	170700	1519337550	40850	40850	40850	40850	0
118	20230704	170600	1519337550	40850	40850	40850	40850	0
119	20230704	170500	1519337550	40850	40850	40850	40850	0
120	20230704	170400	1519337550	40850	40850	40850	40850	0
121	20230704	170300	1519337550	40850	40850	40850	40850	0
122	20230704	170200	1519337550	40850	40850	40850	40850	501
123	20230704	170100	1519337550	40850	40850	40850	40850	0
124	20230704	170000	1519337550	40850	40850	40850	40850	0
125	20230704	165900	1519337550	40850	40850	40850	40850	0
126	20230704	165800	1519337550	40850	40850	40850	40850	0
127	20230704	165700	1519337550	40850	40850	40850	40850	0
128	20230704	165600	1519337550	40850	40850	40850	40850	0
129	20230704	165500	1519337550	40850	40850	40850	40850	0
130	20230704	165400	1519337550	40850	40850	40850	40850	0
131	20230704	165300	1519337550	40850	40850	40850	40850	0
132	20230704	165200	1519337550	40850	40850	40850	40850	0
133	20230704	165100	1519337550	40850	40850	40850	40850	0
134	20230704	165000	1519337550	40850	40850	40850	40850	0
135	20230704	164900	1519337550	40850	40850	40850	40850	0
136	20230704	164800	1519337550	40850	40850	40850	40850	0
137	20230704	164700	1519337550	40850	40850	40850	40850	0
138	20230704	164600	1519337550	40850	40850	40850	40850	0
139	20230704	164500	1519337550	40850	40850	40850	40850	0
140	20230704	164400	1519337550	40850	40850	40850	40850	0
141	20230704	164300	1519337550	40850	40850	40850	40850	0
142	20230704	164200	1519337550	40850	40850	40850	40850	0
143	20230704	164100	1519337550	40850	40850	40850	40850	0
144	20230704	164000	1519337550	40850	40850	40850	40850	0
145	20230704	163900	1519337550	40850	40850	40850	40850	0
146	20230704	163800	1519337550	40850	40850	40850	40850	0
147	20230704	163700	1519337550	40850	40850	40850	40850	0
148	20230704	163600	1519337550	40850	40850	40850	40850	0
149	20230704	163500	1519337550	40850	40850	40850	40850	0
150	20230704	163400	1519337550	40850	40850	40850	40850	0
151	20230704	163300	1519337550	40850	40850	40850	40850	0
152	20230704	163200	1519337550	40850	40850	40850	40850	501
153	20230704	163100	1519337550	40850	40850	40850	40850	0
154	20230704	163000	1519337550	40850	40850	40850	40850	0
155	20230704	162900	1519337550	40850	40850	40850	40850	0
156	20230704	162800	1519337550	40850	40850	40850	40850	0
157	20230704	162700	1519337550	40850	40850	40850	40850	0
158	20230704	162600	1519337550	40850	40850	40850	40850	0
159	20230704	162500	1519337550	40850	40850	40850	40850	0
160	20230704	162400	1519337550	40850	40850	40850	40850	0
161	20230704	162300	1519337550	40850	40850	40850	40850	0
162	20230704	162200	1519337550	40850	40850	40850	40850	0
163	20230704	162100	1519337550	40850	40850	40850	40850	0
164	20230704	162000	1519337550	40850	40850	40850	40850	0
165	20230704	161900	1519337550	40850	40850	40850	40850	0
166	20230704	161800	1519337550	40850	40850	40850	40850	0
167	20230704	161700	1519337550	40850	40850	40850	40850	0
168	20230704	161600	1519337550	40850	40850	40850	40850	0
169	20230704	161500	1519337550	40850	40850	40850	40850	0
170	20230704	161400	1519337550	40850	40850	40850	40850	0
171	20230704	161300	1519337550	40850	40850	40850	40850	0
172	20230704	161200	1519337550	40850	40850	40850	40850	0
173	20230704	161100	1519337550	40850	40850	40850	40850	0
174	20230704	161000	1519337550	40850	40850	40850	40850	0
175	20230704	160900	1519337550	40850	40850	40850	40850	0
176	20230704	160800	1519337550	40850	40850	40850	40850	0
177	20230704	160700	1519337550	40850	40850	40850	40850	0
178	20230704	160600	1519337550	40850	40850	40850	40850	0
179	20230704	160500	1519337550	40850	40850	40850	40850	0
180	20230704	160400	1519337550	40850	40850	40850	40850	0
181	20230704	160300	1519337550	40850	40850	40850	40850	0
182	20230704	160200	1519337550	40850	40850	40850	40850	501
183	20230704	160100	1519337550	40850	40850	40850	40850	0
184	20230704	160000	1519337550	40850	40850	40850	40850	0
185	20230704	155900	1519337550	40850	40850	40850	40850	0
186	20230704	155800	1519337550	40850	40850	40850	40850	0
187	20230704	155700	1519337550	40850	40850	40850	40850	0
188	20230704	155600	1519337550	40850	40850	40850	40850	0
189	20230704	155500	1519337550	40850	40850	40850	40850	0
190	20230704	155400	1519337550	40850	40850	40850	40850	0
191	20230704	155300	1519337550	40850	40850	40850	40850	0
192	20230704	155200	1519337550	40850	40850	40850	40850	0
193	20230704	155100	1519337550	40850	40850	40850	40850	0
194	20230704	155000	1519337550	40850	40850	40850	40850	0
195	20230704	154900	1519337550	40850	40850	40850	40850	0
196	20230704	154800	1519337550	40850	40850	40850	40850	0
197	20230704	154700	1519337550	40850	40850	40850	40850	0
198	20230704	154600	1519337550	40850	40850	40850	40850	0
199	20230704	154500	1519337550	40850	40850	40850	40850	0
200	20230704	154400	1519337550	40850	40850	40850	40850	0
201	20230704	154300	1519337550	40850	40850	40850	40850	0
202	20230704	154200	1519337550	40850	40850	40850	40850	0
203	20230704	154100	1519337550	40850	40850	40850	40850	0
204	20230704	154000	1519337550	40850	40850	40850	40850	0
205	20230704	153900	1519337550	40850	40850	40850	40850	0
206	20230704	153800	1519337550	40850	40850	40850	40850	0
207	20230704	153700	1519337550	40850	40850	40850	40850	0
208	20230704	153600	1519337550	40850	40850	40850	40850	0
209	20230704	153500	1519337550	40850	40850	40850	40850	0
210	20230704	153400	1519337550	40850	40850	40850	40850	0
211	20230704	153300	1519337550	40850	40850	40850	40850	0
212	20230704	153200	1519337550	40850	40850	40850	40850	501
213	20230704	153100	1519337550	40850	40850	40850	40850	0
214	20230704	153000	1519337550	40850	40850	40850	40850	501
215	20230704	152900	1498871700	40850	40850	40850	40850	0
216	20230704	152800	1498871700	40850	40850	40850	40850	0
217	20230704	152700	1498871700	40850	40850	40850	40850	0
218	20230704	152600	1498871700	40850	40850	40850	40850	0
219	20230704	152500	1498871700	40850	40850	40850	40850	0
220	20230704	152400	1498871700	40850	40850	40850	40850	0
221	20230704	152300	1498871700	40850	40850	40850	40850	0
222	20230704	152200	1498871700	40850	40850	40850	40850	0
223	20230704	152100	1498871700	40850	40850	40850	40850	0
224	20230704	152000	1498871700	40850	40850	40850	40850	0
225	20230704	151900	1498871700	40850	40850	40850	40800	244
226	20230704	151800	1488904650	40850	40850	40850	40850	67
227	20230704	151700	1486167700	40850	40850	40850	40850	66
228	20230704	151600	1483471600	40850	40900	40900	40850	86
229	20230704	151500	1479954650	40900	40900	40900	40850	87
230	20230704	151400	1476399150	40900	40900	40900	40850	131
231	20230704	151300	1471042200	40850	40850	40900	40850	140
232	20230704	151200	1465317800	40900	40900	40950	40850	178
233	20230704	151100	1458036050	40950	40950	40950	40950	95
234	20230704	151000	1454145800	40950	40850	40950	40850	182
235	20230704	150900	1446702000	40900	40900	40900	40850	66
236	20230704	150800	1444003050	40850	40850	40850	40850	232
237	20230704	150700	1434525850	40850	40850	40850	40800	96
238	20230704	150600	1430604800	40850	40850	40900	40800	200
239	20230704	150500	1422437950	40850	40900	40900	40850	155
240	20230704	150400	1416102400	40900	40850	40900	40850	90
241	20230704	150300	1412422800	40900	40900	40900	40850	80
242	20230704	150200	1409151150	40900	40950	40950	40850	307
243	20230704	150100	1396593450	40950	40950	40950	40900	94
244	20230704	150000	1392744650	40950	41000	41050	40950	132
245	20230704	145900	1387331600	41050	41050	41050	41000	70
246	20230704	145800	1384459450	41050	41050	41050	40950	193
247	20230704	145700	1376543700	41050	41000	41050	41000	92
248	20230704	145600	1372770200	41000	41000	41050	41000	93
249	20230704	145500	1368957050	41000	40950	41050	40950	136
250	20230704	145400	1363381050	41000	41000	41000	41000	94
251	20230704	145300	1359527050	41000	41000	41000	40950	96
252	20230704	145200	1355592750	40950	41000	41000	40950	116
253	20230704	145100	1350838250	41000	41000	41000	40950	133
254	20230704	145000	1345385550	40950	41000	41050	40950	90
255	20230704	144900	1341693750	41000	41050	41050	41000	86
256	20230704	144800	1338165350	40950	40950	41000	40950	95
257	20230704	144700	1334271150	40950	41000	41050	40950	135
258	20230704	144600	1328732450	41000	40900	41000	40900	96
259	20230704	144500	1324802450	40950	40950	40950	40900	97
260	20230704	144400	1320831400	40950	41000	41000	40900	104
261	20230704	144300	1316572150	40950	41000	41000	40950	147
262	20230704	144200	1310549950	41000	41000	41000	40950	90
263	20230704	144100	1306861050	41050	41000	41050	40850	107
264	20230704	144000	1302476450	41000	41050	41050	41000	145
265	20230704	143900	1296530000	41000	41000	41050	40950	103
266	20230704	143800	1292307100	41000	40950	41000	40950	84
267	20230704	143700	1288863250	40950	40950	40950	40950	98
268	20230704	143600	1284850150	41000	41000	41000	40950	101
269	20230704	143500	1280709750	41000	40950	41000	40950	122
270	20230704	143400	1275709800	40950	40950	40950	40950	91
271	20230704	143300	1271983350	40950	40900	40950	40900	110
272	20230704	143200	1267481300	40950	40900	40950	40900	69
273	20230704	143100	1264658700	40900	40900	40900	40850	90
274	20230704	143000	1260978650	40850	40900	40900	40850	64
275	20230704	142900	1258362900	40900	40950	40950	40900	39
276	20230704	142800	1256766400	40950	40950	40950	40900	105
277	20230704	142700	1252467950	40950	40900	40950	40900	31
278	20230704	142600	1251199950	40900	40950	40950	40900	29
279	20230704	142500	1250013650	40900	40900	40900	40900	56
280	20230704	142400	1247723250	40900	40850	40900	40850	59
281	20230704	142300	1245310500	40900	40900	40900	40900	29
282	20230704	142200	1244124400	40900	40850	40900	40850	34
283	20230704	142100	1242734750	40850	40850	40850	40850	26
284	20230704	142000	1241672650	40850	40800	40850	40800	28
285	20230704	141900	1240530150	40850	40950	40950	40850	74
286	20230704	141800	1237503850	40950	40950	40950	40950	3
287	20230704	141700	1237381000	40950	40950	40950	40700	68
288	20230704	141600	1234605650	40900	40900	40900	40900	49
289	20230704	141500	1232601550	40900	40900	40900	40900	42
290	20230704	141400	1230883750	40900	40900	40900	40900	28
291	20230704	141300	1229738550	40900	40900	40900	40850	56
292	20230704	141200	1227448350	40900	40900	40900	40900	12
293	20230704	141100	1226957550	40900	40800	40900	40800	40
294	20230704	141000	1225324250	40750	40950	40950	40750	513
295	20230704	140900	1204370800	40950	40950	40950	40950	16
296	20230704	140800	1203715600	40950	40950	40950	40900	46
297	20230704	140700	1201832900	40950	41000	41000	40950	46
298	20230704	140600	1199948450	41000	40950	41000	40950	47
299	20230704	140500	1198022350	40950	40900	40950	40900	47
300	20230704	140400	1196098150	40900	40900	40900	40900	39
301	20230704	140300	1194503050	40900	40900	40900	40900	28
302	20230704	140200	1193357850	40900	40900	40900	40850	45
303	20230704	140100	1191517600	40900	40900	40950	40900	45
304	20230704	140000	1189677050	40950	40900	40950	40900	62
305	20230704	135900	1187140400	40950	40950	40950	40950	40
306	20230704	135800	1185502400	40950	40950	40950	40950	29
307	20230704	135700	1184314850	40950	40950	40950	40950	42
308	20230704	135600	1182594950	40950	40950	40950	40950	28
309	20230704	135500	1181448350	40950	40950	41000	40950	72
310	20230704	135400	1178497800	41000	41000	41000	41000	27
311	20230704	135300	1177390800	40950	41000	41000	40950	46
312	20230704	135200	1175505550	41000	40950	41000	40950	31
313	20230704	135100	1174235350	40950	40950	41000	40950	52
314	20230704	135000	1172105100	40950	40950	40950	40950	41
315	20230704	134900	1170426150	40950	40900	40950	40900	35
316	20230704	134800	1168993800	40900	40950	40950	40900	78
317	20230704	134700	1165800400	40950	40900	40950	40900	57
318	20230704	134600	1163468150	40950	40850	40950	40850	31
319	20230704	134500	1162201000	40850	40900	40900	40800	138
320	20230704	134400	1156564100	40900	40900	40900	40900	48
321	20230704	134300	1154600900	40900	40900	40900	40800	1321
322	20230704	134200	1100628700	40900	40900	40900	40900	27
323	20230704	134100	1099524400	40900	40900	40900	40900	27
324	20230704	134000	1098420100	40900	40900	40950	40900	40
325	20230704	133900	1096783950	40900	40900	40900	40900	41
326	20230704	133800	1095107050	40850	40900	40900	40850	48
327	20230704	133700	1093145250	40900	40850	40900	40850	40
328	20230704	133600	1091509950	40850	40950	40950	40850	69
329	20230704	133500	1088688350	40950	40700	40950	40700	343
330	20230704	133400	1074694100	40700	40650	40700	40650	303
331	20230704	133300	1062364700	40700	40700	40700	40700	29
332	20230704	133200	1061184400	40700	40650	40700	40650	50
333	20230704	133100	1059150600	40700	40700	40700	40650	41
334	20230704	133000	1057483800	40550	40650	40650	40200	1399
335	20230704	132900	1001083950	40600	40600	40650	40600	161
336	20230704	132800	994544800	40600	40450	40600	40450	682
337	20230704	132700	966921350	40450	40400	40450	40400	149
338	20230704	132600	960900650	40400	40400	40400	40400	36
339	20230704	132500	959446250	40400	40350	40400	40350	35
340	20230704	132400	958033200	40350	40350	40350	40350	21
341	20230704	132300	957185850	40350	40350	40350	40350	40
342	20230704	132200	955571850	40300	40300	40300	40300	8
343	20230704	132100	955249450	40300	40300	40300	40300	0
344	20230704	132000	955249450	40300	40350	40350	40300	9
345	20230704	131900	954886550	40350	40350	40350	40350	145
346	20230704	131800	949035800	40350	40350	40350	40350	82
347	20230704	131700	945727100	40350	40350	40350	40350	0
348	20230704	131600	945727100	40350	40350	40350	40350	20
349	20230704	131500	944920100	40350	40350	40350	40350	23
350	20230704	131400	943992050	40350	40350	40350	40300	370
351	20230704	131300	929066050	40350	40350	40350	40350	0
352	20230704	131200	929066050	40350	40350	40350	40350	0
353	20230704	131100	929066050	40350	40350	40350	40350	0
354	20230704	131000	929066050	40350	40350	40350	40350	5
355	20230704	130900	928864300	40400	40350	40400	40350	7
356	20230704	130800	928581800	40350	40350	40350	40350	10
357	20230704	130700	928178300	40400	40400	40400	40400	3
358	20230704	130600	928057100	40400	40400	40400	40400	1
359	20230704	130500	928016700	40400	40400	40400	40400	7
360	20230704	130400	927733900	40350	40350	40350	40350	295
361	20230704	130300	915830650	40350	40350	40350	40350	0
362	20230704	130200	915830650	40350	40350	40350	40350	8
363	20230704	130100	915507850	40350	40400	40400	40350	378
364	20230704	130000	900238550	40400	40450	40450	40400	4
365	20230704	125900	900076850	40450	40450	40450	40450	4
366	20230704	125800	899915050	40450	40450	40450	40450	4
367	20230704	125700	899753250	40400	40400	40400	40400	6
368	20230704	125600	899510850	40400	40400	40400	40400	0
369	20230704	125500	899510850	40400	40400	40400	40400	1
370	20230704	125400	899470450	40400	40400	40400	40400	79
371	20230704	125300	896278850	40400	40400	40400	40400	41
372	20230704	125200	894622450	40400	40400	40400	40400	11
373	20230704	125100	894178050	40400	40400	40400	40400	31
374	20230704	125000	892925650	40400	40400	40400	40400	79
375	20230704	124900	889734050	40400	40400	40400	40400	106
376	20230704	124800	885451650	40450	40450	40450	40450	1
377	20230704	124700	885411200	40400	40400	40400	40400	0
378	20230704	124600	885411200	40400	40400	40400	40400	11
379	20230704	124500	884966800	40400	40400	40400	40400	141
380	20230704	124400	879270400	40400	40400	40400	40400	21
381	20230704	124300	878422000	40400	40400	40400	40400	65
382	20230704	124200	875796000	40400	40400	40400	40400	0
383	20230704	124100	875796000	40400	40400	40400	40400	0
384	20230704	124000	875796000	40400	40400	40400	40400	0
385	20230704	123900	875796000	40400	40400	40400	40400	0
386	20230704	123800	875796000	40400	40400	40400	40400	11
387	20230704	123700	875351600	40400	40400	40400	40400	3
388	20230704	123600	875230400	40400	40400	40400	40400	100
389	20230704	123500	871190400	40400	40350	40400	40350	35
390	20230704	123400	869778000	40400	40400	40400	40400	0
391	20230704	123300	869778000	40400	40400	40400	40400	51
392	20230704	123200	867717600	40400	40400	40400	40400	0
393	20230704	123100	867717600	40400	40400	40400	40400	11
394	20230704	123000	867273200	40400	40400	40400	40400	0
395	20230704	122900	867273200	40400	40400	40400	40400	0
396	20230704	122800	867273200	40400	40400	40450	40400	8
397	20230704	122700	866949800	40450	40450	40450	40450	2
398	20230704	122600	866868900	40450	40450	40450	40450	25
399	20230704	122500	865857650	40450	40400	40450	40400	19
400	20230704	122400	865089950	40400	40400	40400	40400	7
401	20230704	122300	864807150	40350	40400	40400	40350	100
402	20230704	122200	860770100	40450	40450	40450	40450	3
403	20230704	122100	860648750	40400	40400	40450	40400	196
404	20230704	122000	852730300	40400	40400	40400	40400	3
405	20230704	121900	852609100	40350	40350	40350	40350	7
406	20230704	121800	852326650	40350	40400	40400	40350	6
407	20230704	121700	852084500	40400	40400	40400	40350	17
408	20230704	121600	851397950	40400	40400	40400	40400	6
409	20230704	121500	851155550	40400	40400	40400	40400	5
410	20230704	121400	850953550	40400	40350	40400	40350	18
411	20230704	121300	850226950	40350	40350	40350	40350	0
412	20230704	121200	850226950	40350	40350	40350	40350	29
413	20230704	121100	849056800	40350	40350	40350	40350	17
414	20230704	121000	848370850	40350	40350	40350	40350	12
415	20230704	120900	847886650	40350	40350	40350	40350	10
416	20230704	120800	847483150	40350	40350	40350	40350	10
417	20230704	120700	847079650	40350	40400	40400	40350	504
418	20230704	120600	826742250	40350	40400	40400	40350	441
419	20230704	120500	808927850	40400	40400	40400	40400	15
420	20230704	120400	808321850	40450	40450	40450	40450	5
421	20230704	120300	808119600	40450	40450	40450	40400	119
422	20230704	120200	803306250	40400	40400	40400	40400	10
423	20230704	120100	802902250	40450	40450	40450	40450	6
424	20230704	120000	802659550	40450	40450	40450	40450	1
425	20230704	115900	802619100	40450	40450	40450	40450	11
426	20230704	115800	802174150	40450	40450	40450	40450	1
427	20230704	115700	802133700	40450	40450	40450	40450	19
428	20230704	115600	801365150	40450	40450	40450	40450	7
429	20230704	115500	801082000	40450	40400	40450	40400	64
430	20230704	115400	798495900	40450	40450	40450	40450	6
431	20230704	115300	798253200	40400	40450	40450	40400	32
432	20230704	115200	796960300	40450	40450	40450	40450	4
433	20230704	115100	796798500	40400	40400	40400	40400	0
434	20230704	115000	796798500	40400	40450	40450	40400	112
435	20230704	114900	792269550	40450	40450	40450	40450	1
436	20230704	114800	792229100	40450	40450	40450	40400	35
437	20230704	114700	790813450	40450	40450	40450	40450	2
438	20230704	114600	790732550	40450	40450	40450	40450	0
439	20230704	114500	790732550	40450	40400	40450	40400	2
440	20230704	114400	790651700	40400	40400	40400	40400	9
441	20230704	114300	790288100	40400	40400	40400	40400	42
442	20230704	114200	788591300	40350	40350	40350	40350	1
443	20230704	114100	788550950	40350	40400	40400	40350	26
444	20230704	114000	787500700	40400	40400	40400	40400	21
445	20230704	113900	786652300	40450	40450	40450	40450	10
446	20230704	113800	786247800	40450	40450	40450	40450	1
447	20230704	113700	786207350	40400	40450	40450	40400	25
448	20230704	113600	785197300	40450	40400	40450	40400	42
449	20230704	113500	783499750	40400	40400	40400	40400	7
450	20230704	113400	783216950	40400	40400	40400	40400	62
451	20230704	113300	780712150	40400	40400	40400	40400	279
452	20230704	113200	769440550	40400	40400	40400	40400	67
453	20230704	113100	766733750	40350	40350	40350	40350	60
454	20230704	113000	764312750	40400	40400	40400	40400	2
455	20230704	112900	764231950	40400	40400	40400	40350	637
456	20230704	112800	738500800	40450	40450	40450	40450	5
457	20230704	112700	738298550	40450	40450	40450	40450	9
458	20230704	112600	737934500	40450	40450	40450	40450	84
459	20230704	112500	734536700	40450	40450	40450	40450	57
460	20230704	112400	732231050	40450	40450	40450	40450	35
461	20230704	112300	730815300	40450	40450	40450	40450	0
462	20230704	112200	730815300	40450	40450	40450	40450	4
463	20230704	112100	730653500	40450	40450	40450	40450	49
464	20230704	112000	728671450	40450	40450	40450	40450	5
465	20230704	111900	728469200	40450	40450	40450	40450	0
466	20230704	111800	728469200	40450	40450	40450	40450	27
467	20230704	111700	727377050	40450	40450	40450	40400	69
468	20230704	111600	724586550	40450	40450	40450	40450	7
469	20230704	111500	724303400	40450	40500	40500	40450	38
470	20230704	111400	722764800	40500	40450	40500	40400	145
471	20230704	111300	716900350	40450	40450	40450	40400	115
472	20230704	111200	712251450	40450	40450	40450	40400	221
473	20230704	111100	703313100	40450	40500	40500	40450	517
474	20230704	111000	682374850	40550	40550	40550	40550	11
475	20230704	110900	681928800	40550	40550	40550	40550	10
476	20230704	110800	681523300	40550	40550	40550	40500	34
477	20230704	110700	680144850	40550	40550	40550	40550	42
478	20230704	110600	678441750	40550	40550	40550	40550	5
479	20230704	110500	678239000	40550	40500	40550	40500	166
480	20230704	110400	671511700	40500	40550	40550	40500	29
481	20230704	110300	670336900	40550	40600	40600	40550	385
482	20230704	110200	654724300	40600	40650	40650	40550	944
483	20230704	110100	616398050	40650	40650	40650	40650	5
484	20230704	110000	616194800	40600	40650	40650	40600	2
485	20230704	105900	616113550	40650	40650	40650	40650	1
486	20230704	105800	616072900	40650	40650	40650	40650	63
487	20230704	105700	613511950	40650	40700	40700	40650	174
488	20230704	105600	606438350	40700	40700	40700	40700	16
489	20230704	105500	605787150	40650	40650	40700	40650	91
490	20230704	105400	602084000	40700	40700	40700	40700	4
491	20230704	105300	601921200	40700	40700	40700	40700	42
492	20230704	105200	600211800	40650	40700	40700	40650	199
493	20230704	105100	592116300	40700	40700	40700	40700	12
494	20230704	105000	591627900	40750	40750	40750	40750	7
495	20230704	104900	591342650	40700	40700	40700	40700	5
496	20230704	104800	591139150	40700	40700	40700	40700	23
497	20230704	104700	590203050	40650	40650	40650	40650	20
498	20230704	104600	589390050	40650	40700	40700	40650	287
499	20230704	104500	577709300	40750	40700	40750	40700	23
500	20230704	104400	576773100	40800	40800	40800	40800	0
501	20230704	104300	576773100	40800	40750	40800	40700	51
502	20230704	104200	574696350	40750	40750	40750	40750	142
503	20230704	104100	568909850	40750	40700	40750	40700	10
504	20230704	104000	568502600	40700	40700	40700	40700	48
505	20230704	103900	566549000	40700	40700	40700	40700	5
506	20230704	103800	566345500	40750	40750	40750	40750	3
507	20230704	103700	566223250	40750	40750	40750	40750	42
508	20230704	103600	564511750	40750	40750	40750	40750	71
509	20230704	103500	561618500	40750	40750	40750	40750	22
510	20230704	103400	560722000	40750	40600	40750	40600	141
511	20230704	103300	554989900	40650	40650	40650	40600	30
512	20230704	103200	553770450	40650	40700	40700	40650	136
513	20230704	103100	548240450	40700	40700	40700	40650	224
514	20230704	103000	539133200	40700	40750	40750	40650	226
515	20230704	102900	529932750	40750	40750	40750	40750	7
516	20230704	102800	529647500	40750	40800	40800	40750	65
517	20230704	102700	526998200	40800	40700	40800	40700	62
518	20230704	102600	524472250	40700	40950	40950	40700	1144
519	20230704	102500	477766100	40950	40950	40950	40950	77
520	20230704	102400	474612950	40950	40950	40950	40900	346
521	20230704	102300	460449500	40950	40900	40950	40900	27
522	20230704	102200	459344550	40900	40950	40950	40900	52
523	20230704	102100	457215400	40950	40950	40950	40950	11
524	20230704	102000	456764950	40950	41000	41000	40950	804
525	20230704	101900	423808800	41050	41000	41050	41000	64
526	20230704	101800	421183850	41100	41050	41100	41000	352
527	20230704	101700	406734200	41050	41050	41050	41050	37
528	20230704	101600	405215350	41100	41050	41100	41050	107
529	20230704	101500	400817800	41050	41100	41100	41050	148
530	20230704	101400	394735050	41100	41100	41150	41100	435
531	20230704	101300	376855050	41150	41150	41150	41150	10
532	20230704	101200	376443550	41100	41150	41150	41100	309
533	20230704	101100	363728450	41200	41200	41200	41200	2
534	20230704	101000	363646050	41200	41200	41200	41200	20
535	20230704	100900	362822050	41200	41200	41250	41200	30
536	20230704	100800	361586000	41250	41250	41250	41250	4
537	20230704	100700	361421000	41200	41200	41200	41200	7
538	20230704	100600	361132600	41200	41200	41200	41200	50
539	20230704	100500	359072600	41200	41200	41200	41200	108
540	20230704	100400	354623000	41200	41200	41200	41200	3
541	20230704	100300	354499400	41200	41200	41200	41200	0
542	20230704	100200	354499400	41200	41200	41200	41200	10
543	20230704	100100	354087400	41250	41250	41250	41250	21
544	20230704	100000	353221150	41250	41200	41250	41200	6
545	20230704	095900	352973700	41250	41200	41250	41200	19
546	20230704	095800	352190500	41200	41350	41350	41150	428
547	20230704	095700	334533450	41350	41350	41350	41350	0
548	20230704	095600	334533450	41350	41350	41350	41350	14
549	20230704	095500	333954550	41350	41350	41350	41350	69
550	20230704	095400	331101400	41350	41400	41400	41350	17
551	20230704	095300	330398250	41350	41400	41400	41350	25
552	20230704	095200	329363500	41350	41300	41350	41300	302
553	20230704	095100	316876250	41300	41300	41300	41300	5
554	20230704	095000	316669750	41350	41350	41350	41350	8
555	20230704	094900	316338950	41350	41350	41350	41350	0
556	20230704	094800	316338950	41350	41350	41350	41350	10
557	20230704	094700	315925450	41300	41350	41350	41300	7
558	20230704	094600	315636250	41350	41350	41350	41350	1
559	20230704	094500	315594900	41300	41300	41300	41300	11
560	20230704	094400	315140600	41350	41350	41350	41300	119
561	20230704	094300	310220200	41350	41350	41350	41350	14
562	20230704	094200	309641300	41350	41300	41350	41300	59
563	20230704	094100	307203450	41400	41300	41400	41300	192
564	20230704	094000	299258850	41300	41300	41300	41300	34
565	20230704	093900	297854650	41350	41300	41350	41250	124
566	20230704	093800	292727700	41300	41250	41300	41250	33
567	20230704	093700	291366400	41250	41300	41300	41250	40
568	20230704	093600	289715200	41250	41250	41250	41200	165
569	20230704	093500	282910450	41250	41200	41250	41200	22
570	20230704	093400	282003850	41250	41250	41250	41250	0
571	20230704	093300	282003850	41250	41200	41250	41200	130
572	20230704	093200	276641600	41250	41200	41250	41200	4
573	20230704	093100	276476750	41250	41250	41250	41250	146
574	20230704	093000	270454250	41250	41300	41300	41200	16
575	20230704	092900	269794250	41250	41200	41250	41150	46
576	20230704	092800	267898050	41200	41200	41200	41200	167
577	20230704	092700	261017650	41200	41200	41200	41200	5
578	20230704	092600	260811650	41250	41350	41350	41250	616
579	20230704	092500	235353150	41350	41350	41400	41350	30
580	20230704	092400	234112350	41350	41450	41450	41350	107
581	20230704	092300	229679900	41450	41450	41450	41450	113
582	20230704	092200	224996050	41300	41350	41350	41250	187
583	20230704	092100	217266800	41300	41300	41300	41300	163
584	20230704	092000	210534900	41300	41250	41300	41250	57
585	20230704	091900	208183600	41250	41250	41300	41200	104
586	20230704	091800	203891300	41250	41250	41250	41200	55
587	20230704	091700	201622750	41200	41250	41250	41200	233
588	20230704	091600	192016500	41250	41250	41250	41250	23
589	20230704	091500	191067750	41250	41200	41250	41200	175
590	20230704	091400	183849750	41200	41200	41200	41200	17
591	20230704	091300	183149350	41200	41200	41200	41200	38
592	20230704	091200	181583750	41200	41200	41250	41200	94
593	20230704	091100	177710450	41300	41150	41300	41150	142
594	20230704	091000	171858650	41150	41150	41200	41150	263
595	20230704	090900	161035900	41200	41300	41350	41150	391
596	20230704	090800	144894750	41350	41400	41400	41350	284
597	20230704	090700	133139150	41400	41400	41450	41300	120
598	20230704	090600	128175150	41250	41150	41450	41150	90
599	20230704	090500	124462450	41100	41350	41350	41100	596
600	20230704	090400	99886400	41400	41450	41600	41400	747
601	20230704	090300	68945900	41450	41500	41500	41450	26
602	20230704	090200	67867900	41500	41650	41700	41400	56
603	20230704	090100	65542750	41600	41350	41700	41350	393
604	20230704	090000	49273950	41450	41650	41650	41350	1186