KissMeData/273640/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	203300	1498268550	22400	22400	22400	22400	1150
3	20230711	203200	1498268550	22400	22400	22400	22400	0
4	20230711	203100	1498268550	22400	22400	22400	22400	0
5	20230711	203000	1498268550	22400	22400	22400	22400	0
6	20230711	202900	1498268550	22400	22400	22400	22400	0
7	20230711	202800	1498268550	22400	22400	22400	22400	0
8	20230711	202700	1498268550	22400	22400	22400	22400	0
9	20230711	202600	1498268550	22400	22400	22400	22400	0
10	20230711	202500	1498268550	22400	22400	22400	22400	0
11	20230711	202400	1498268550	22400	22400	22400	22400	0
12	20230711	202300	1498268550	22400	22400	22400	22400	0
13	20230711	202200	1498268550	22400	22400	22400	22400	0
14	20230711	202100	1498268550	22400	22400	22400	22400	0
15	20230711	202000	1498268550	22400	22400	22400	22400	0
16	20230711	201900	1498268550	22400	22400	22400	22400	0
17	20230711	201800	1498268550	22400	22400	22400	22400	0
18	20230711	201700	1498268550	22400	22400	22400	22400	0
19	20230711	201600	1498268550	22400	22400	22400	22400	0
20	20230711	201500	1498268550	22400	22400	22400	22400	0
21	20230711	201400	1498268550	22400	22400	22400	22400	0
22	20230711	201300	1498268550	22400	22400	22400	22400	0
23	20230711	201200	1498268550	22400	22400	22400	22400	0
24	20230711	201100	1498268550	22400	22400	22400	22400	0
25	20230711	201000	1498268550	22400	22400	22400	22400	0
26	20230711	200900	1498268550	22400	22400	22400	22400	0
27	20230711	200800	1498268550	22400	22400	22400	22400	0
28	20230711	200700	1498268550	22400	22400	22400	22400	0
29	20230711	200600	1498268550	22400	22400	22400	22400	0
30	20230711	200500	1498268550	22400	22400	22400	22400	0
31	20230711	200400	1498268550	22400	22400	22400	22400	0
32	20230711	200300	1498268550	22400	22400	22400	22400	1150
33	20230711	200200	1498268550	22400	22400	22400	22400	0
34	20230711	200100	1498268550	22400	22400	22400	22400	0
35	20230711	200000	1498268550	22400	22400	22400	22400	0
36	20230711	195900	1498268550	22400	22400	22400	22400	0
37	20230711	195800	1498268550	22400	22400	22400	22400	0
38	20230711	195700	1498268550	22400	22400	22400	22400	0
39	20230711	195600	1498268550	22400	22400	22400	22400	0
40	20230711	195500	1498268550	22400	22400	22400	22400	0
41	20230711	195400	1498268550	22400	22400	22400	22400	0
42	20230711	195300	1498268550	22400	22400	22400	22400	0
43	20230711	195200	1498268550	22400	22400	22400	22400	0
44	20230711	195100	1498268550	22400	22400	22400	22400	0
45	20230711	195000	1498268550	22400	22400	22400	22400	0
46	20230711	194900	1498268550	22400	22400	22400	22400	0
47	20230711	194800	1498268550	22400	22400	22400	22400	0
48	20230711	194700	1498268550	22400	22400	22400	22400	0
49	20230711	194600	1498268550	22400	22400	22400	22400	0
50	20230711	194500	1498268550	22400	22400	22400	22400	0
51	20230711	194400	1498268550	22400	22400	22400	22400	0
52	20230711	194300	1498268550	22400	22400	22400	22400	0
53	20230711	194200	1498268550	22400	22400	22400	22400	0
54	20230711	194100	1498268550	22400	22400	22400	22400	0
55	20230711	194000	1498268550	22400	22400	22400	22400	0
56	20230711	193900	1498268550	22400	22400	22400	22400	0
57	20230711	193800	1498268550	22400	22400	22400	22400	0
58	20230711	193700	1498268550	22400	22400	22400	22400	0
59	20230711	193600	1498268550	22400	22400	22400	22400	0
60	20230711	193500	1498268550	22400	22400	22400	22400	0
61	20230711	193400	1498268550	22400	22400	22400	22400	0
62	20230711	193300	1498268550	22400	22400	22400	22400	1150
63	20230711	193200	1498268550	22400	22400	22400	22400	0
64	20230711	193100	1498268550	22400	22400	22400	22400	0
65	20230711	193000	1498268550	22400	22400	22400	22400	0
66	20230711	192900	1498268550	22400	22400	22400	22400	0
67	20230711	192800	1498268550	22400	22400	22400	22400	0
68	20230711	192700	1498268550	22400	22400	22400	22400	0
69	20230711	192600	1498268550	22400	22400	22400	22400	0
70	20230711	192500	1498268550	22400	22400	22400	22400	0
71	20230711	192400	1498268550	22400	22400	22400	22400	0
72	20230711	192300	1498268550	22400	22400	22400	22400	0
73	20230711	192200	1498268550	22400	22400	22400	22400	0
74	20230711	192100	1498268550	22400	22400	22400	22400	0
75	20230711	192000	1498268550	22400	22400	22400	22400	0
76	20230711	191900	1498268550	22400	22400	22400	22400	0
77	20230711	191800	1498268550	22400	22400	22400	22400	0
78	20230711	191700	1498268550	22400	22400	22400	22400	0
79	20230711	191600	1498268550	22400	22400	22400	22400	0
80	20230711	191500	1498268550	22400	22400	22400	22400	0
81	20230711	191400	1498268550	22400	22400	22400	22400	0
82	20230711	191300	1498268550	22400	22400	22400	22400	0
83	20230711	191200	1498268550	22400	22400	22400	22400	0
84	20230711	191100	1498268550	22400	22400	22400	22400	0
85	20230711	191000	1498268550	22400	22400	22400	22400	0
86	20230711	190900	1498268550	22400	22400	22400	22400	0
87	20230711	190800	1498268550	22400	22400	22400	22400	0
88	20230711	190700	1498268550	22400	22400	22400	22400	0
89	20230711	190600	1498268550	22400	22400	22400	22400	0
90	20230711	190500	1498268550	22400	22400	22400	22400	0
91	20230711	190400	1498268550	22400	22400	22400	22400	0
92	20230711	190300	1498268550	22400	22400	22400	22400	1150
93	20230711	190200	1498268550	22400	22400	22400	22400	0
94	20230711	190100	1498268550	22400	22400	22400	22400	0
95	20230711	190000	1498268550	22400	22400	22400	22400	0
96	20230711	185900	1498268550	22400	22400	22400	22400	0
97	20230711	185800	1498268550	22400	22400	22400	22400	0
98	20230711	185700	1498268550	22400	22400	22400	22400	0
99	20230711	185600	1498268550	22400	22400	22400	22400	0
100	20230711	185500	1498268550	22400	22400	22400	22400	0
101	20230711	185400	1498268550	22400	22400	22400	22400	0
102	20230711	185300	1498268550	22400	22400	22400	22400	0
103	20230711	185200	1498268550	22400	22400	22400	22400	0
104	20230711	185100	1498268550	22400	22400	22400	22400	0
105	20230711	185000	1498268550	22400	22400	22400	22400	0
106	20230711	184900	1498268550	22400	22400	22400	22400	0
107	20230711	184800	1498268550	22400	22400	22400	22400	0
108	20230711	184700	1498268550	22400	22400	22400	22400	0
109	20230711	184600	1498268550	22400	22400	22400	22400	0
110	20230711	184500	1498268550	22400	22400	22400	22400	0
111	20230711	184400	1498268550	22400	22400	22400	22400	0
112	20230711	184300	1498268550	22400	22400	22400	22400	0
113	20230711	184200	1498268550	22400	22400	22400	22400	0
114	20230711	184100	1498268550	22400	22400	22400	22400	0
115	20230711	184000	1498268550	22400	22400	22400	22400	0
116	20230711	183900	1498268550	22400	22400	22400	22400	0
117	20230711	183800	1498268550	22400	22400	22400	22400	0
118	20230711	183700	1498268550	22400	22400	22400	22400	0
119	20230711	183600	1498268550	22400	22400	22400	22400	0
120	20230711	183500	1498268550	22400	22400	22400	22400	0
121	20230711	183400	1498268550	22400	22400	22400	22400	0
122	20230711	183300	1498268550	22400	22400	22400	22400	1150
123	20230711	183200	1498268550	22400	22400	22400	22400	0
124	20230711	183100	1498268550	22400	22400	22400	22400	0
125	20230711	183000	1498268550	22400	22400	22400	22400	0
126	20230711	182900	1498268550	22400	22400	22400	22400	0
127	20230711	182800	1498268550	22400	22400	22400	22400	0
128	20230711	182700	1498268550	22400	22400	22400	22400	0
129	20230711	182600	1498268550	22400	22400	22400	22400	0
130	20230711	182500	1498268550	22400	22400	22400	22400	0
131	20230711	182400	1498268550	22400	22400	22400	22400	0
132	20230711	182300	1498268550	22400	22400	22400	22400	0
133	20230711	182200	1498268550	22400	22400	22400	22400	0
134	20230711	182100	1498268550	22400	22400	22400	22400	0
135	20230711	182000	1498268550	22400	22400	22400	22400	0
136	20230711	181900	1498268550	22400	22400	22400	22400	0
137	20230711	181800	1498268550	22400	22400	22400	22400	0
138	20230711	181700	1498268550	22400	22400	22400	22400	0
139	20230711	181600	1498268550	22400	22400	22400	22400	0
140	20230711	181500	1498268550	22400	22400	22400	22400	0
141	20230711	181400	1498268550	22400	22400	22400	22400	0
142	20230711	181300	1498268550	22400	22400	22400	22400	0
143	20230711	181200	1498268550	22400	22400	22400	22400	0
144	20230711	181100	1498268550	22400	22400	22400	22400	0
145	20230711	181000	1498268550	22400	22400	22400	22400	0
146	20230711	180900	1498268550	22400	22400	22400	22400	0
147	20230711	180800	1498268550	22400	22400	22400	22400	0
148	20230711	180700	1498268550	22400	22400	22400	22400	0
149	20230711	180600	1498268550	22400	22400	22400	22400	0
150	20230711	180500	1498268550	22400	22400	22400	22400	0
151	20230711	180400	1498268550	22400	22400	22400	22400	0
152	20230711	180300	1498268550	22400	22400	22400	22400	1150
153	20230711	180200	1498268550	22400	22400	22400	22400	0
154	20230711	180100	1498268550	22400	22400	22400	22400	0
155	20230711	180000	1498268550	22400	22400	22400	22400	0
156	20230711	175900	1498268550	22400	22400	22400	22400	0
157	20230711	175800	1498268550	22400	22400	22400	22400	0
158	20230711	175700	1498268550	22400	22400	22400	22400	0
159	20230711	175600	1498268550	22400	22400	22400	22400	0
160	20230711	175500	1498268550	22400	22400	22400	22400	0
161	20230711	175400	1498268550	22400	22400	22400	22400	0
162	20230711	175300	1498268550	22400	22400	22400	22400	0
163	20230711	175200	1498268550	22400	22400	22400	22400	0
164	20230711	175100	1498268550	22400	22400	22400	22400	0
165	20230711	175000	1498268550	22400	22400	22400	22400	0
166	20230711	174900	1498268550	22400	22400	22400	22400	0
167	20230711	174800	1498268550	22400	22400	22400	22400	0
168	20230711	174700	1498268550	22400	22400	22400	22400	0
169	20230711	174600	1498268550	22400	22400	22400	22400	0
170	20230711	174500	1498268550	22400	22400	22400	22400	0
171	20230711	174400	1498268550	22400	22400	22400	22400	0
172	20230711	174300	1498268550	22400	22400	22400	22400	0
173	20230711	174200	1498268550	22400	22400	22400	22400	0
174	20230711	174100	1498268550	22400	22400	22400	22400	0
175	20230711	174000	1498268550	22400	22400	22400	22400	0
176	20230711	173900	1498268550	22400	22400	22400	22400	0
177	20230711	173800	1498268550	22400	22400	22400	22400	0
178	20230711	173700	1498268550	22400	22400	22400	22400	0
179	20230711	173600	1498268550	22400	22400	22400	22400	0
180	20230711	173500	1498268550	22400	22400	22400	22400	0
181	20230711	173400	1498268550	22400	22400	22400	22400	0
182	20230711	173300	1498268550	22400	22400	22400	22400	1150
183	20230711	173200	1498268550	22400	22400	22400	22400	0
184	20230711	173100	1498268550	22400	22400	22400	22400	0
185	20230711	173000	1498268550	22400	22400	22400	22400	0
186	20230711	172900	1498268550	22400	22400	22400	22400	0
187	20230711	172800	1498268550	22400	22400	22400	22400	0
188	20230711	172700	1498268550	22400	22400	22400	22400	0
189	20230711	172600	1498268550	22400	22400	22400	22400	0
190	20230711	172500	1498268550	22400	22400	22400	22400	0
191	20230711	172400	1498268550	22400	22400	22400	22400	0
192	20230711	172300	1498268550	22400	22400	22400	22400	0
193	20230711	172200	1498268550	22400	22400	22400	22400	0
194	20230711	172100	1498268550	22400	22400	22400	22400	0
195	20230711	172000	1498268550	22400	22400	22400	22400	0
196	20230711	171900	1498268550	22400	22400	22400	22400	0
197	20230711	171800	1498268550	22400	22400	22400	22400	0
198	20230711	171700	1498268550	22400	22400	22400	22400	0
199	20230711	171600	1498268550	22400	22400	22400	22400	0
200	20230711	171500	1498268550	22400	22400	22400	22400	0
201	20230711	171400	1498268550	22400	22400	22400	22400	0
202	20230711	171300	1498268550	22400	22400	22400	22400	0
203	20230711	171200	1498268550	22400	22400	22400	22400	0
204	20230711	171100	1498268550	22400	22400	22400	22400	0
205	20230711	171000	1498268550	22400	22400	22400	22400	0
206	20230711	170900	1498268550	22400	22400	22400	22400	0
207	20230711	170800	1498268550	22400	22400	22400	22400	0
208	20230711	170700	1498268550	22400	22400	22400	22400	0
209	20230711	170600	1498268550	22400	22400	22400	22400	0
210	20230711	170500	1498268550	22400	22400	22400	22400	0
211	20230711	170400	1498268550	22400	22400	22400	22400	0
212	20230711	170300	1498268550	22400	22400	22400	22400	1150
213	20230711	170200	1498268550	22400	22400	22400	22400	0
214	20230711	170100	1498268550	22400	22400	22400	22400	0
215	20230711	170000	1498268550	22400	22400	22400	22400	0
216	20230711	165900	1498268550	22400	22400	22400	22400	0
217	20230711	165800	1498268550	22400	22400	22400	22400	0
218	20230711	165700	1498268550	22400	22400	22400	22400	0
219	20230711	165600	1498268550	22400	22400	22400	22400	0
220	20230711	165500	1498268550	22400	22400	22400	22400	0
221	20230711	165400	1498268550	22400	22400	22400	22400	0
222	20230711	165300	1498268550	22400	22400	22400	22400	0
223	20230711	165200	1498268550	22400	22400	22400	22400	0
224	20230711	165100	1498268550	22400	22400	22400	22400	0
225	20230711	165000	1498268550	22400	22400	22400	22400	0
226	20230711	164900	1498268550	22400	22400	22400	22400	0
227	20230711	164800	1498268550	22400	22400	22400	22400	0
228	20230711	164700	1498268550	22400	22400	22400	22400	0
229	20230711	164600	1498268550	22400	22400	22400	22400	0
230	20230711	164500	1498268550	22400	22400	22400	22400	0
231	20230711	164400	1498268550	22400	22400	22400	22400	0
232	20230711	164300	1498268550	22400	22400	22400	22400	0
233	20230711	164200	1498268550	22400	22400	22400	22400	0
234	20230711	164100	1498268550	22400	22400	22400	22400	0
235	20230711	164000	1498268550	22400	22400	22400	22400	0
236	20230711	163900	1498268550	22400	22400	22400	22400	0
237	20230711	163800	1498268550	22400	22400	22400	22400	0
238	20230711	163700	1498268550	22400	22400	22400	22400	0
239	20230711	163600	1498268550	22400	22400	22400	22400	0
240	20230711	163500	1498268550	22400	22400	22400	22400	0
241	20230711	163400	1498268550	22400	22400	22400	22400	0
242	20230711	163300	1498268550	22400	22400	22400	22400	1150
243	20230711	163200	1498268550	22400	22400	22400	22400	0
244	20230711	163100	1498268550	22400	22400	22400	22400	0
245	20230711	163000	1498268550	22400	22400	22400	22400	0
246	20230711	162900	1498268550	22400	22400	22400	22400	0
247	20230711	162800	1498268550	22400	22400	22400	22400	0
248	20230711	162700	1498268550	22400	22400	22400	22400	0
249	20230711	162600	1498268550	22400	22400	22400	22400	0
250	20230711	162500	1498268550	22400	22400	22400	22400	0
251	20230711	162400	1498268550	22400	22400	22400	22400	0
252	20230711	162300	1498268550	22400	22400	22400	22400	0
253	20230711	162200	1498268550	22400	22400	22400	22400	0
254	20230711	162100	1498268550	22400	22400	22400	22400	0
255	20230711	162000	1498268550	22400	22400	22400	22400	0
256	20230711	161900	1498268550	22400	22400	22400	22400	0
257	20230711	161800	1498268550	22400	22400	22400	22400	0
258	20230711	161700	1498268550	22400	22400	22400	22400	0
259	20230711	161600	1498268550	22400	22400	22400	22400	0
260	20230711	161500	1498268550	22400	22400	22400	22400	0
261	20230711	161400	1498268550	22400	22400	22400	22400	0
262	20230711	161300	1498268550	22400	22400	22400	22400	0
263	20230711	161200	1498268550	22400	22400	22400	22400	0
264	20230711	161100	1498268550	22400	22400	22400	22400	0
265	20230711	161000	1498268550	22400	22400	22400	22400	0
266	20230711	160900	1498268550	22400	22400	22400	22400	0
267	20230711	160800	1498268550	22400	22400	22400	22400	0
268	20230711	160700	1498268550	22400	22400	22400	22400	0
269	20230711	160600	1498268550	22400	22400	22400	22400	0
270	20230711	160500	1498268550	22400	22400	22400	22400	0
271	20230711	160400	1498268550	22400	22400	22400	22400	0
272	20230711	160300	1498268550	22400	22400	22400	22400	1150
273	20230711	160200	1498268550	22400	22400	22400	22400	0
274	20230711	160100	1498268550	22400	22400	22400	22400	0
275	20230711	160000	1498268550	22400	22400	22400	22400	0
276	20230711	155900	1498268550	22400	22400	22400	22400	0
277	20230711	155800	1498268550	22400	22400	22400	22400	0
278	20230711	155700	1498268550	22400	22400	22400	22400	0
279	20230711	155600	1498268550	22400	22400	22400	22400	0
280	20230711	155500	1498268550	22400	22400	22400	22400	0
281	20230711	155400	1498268550	22400	22400	22400	22400	0
282	20230711	155300	1498268550	22400	22400	22400	22400	0
283	20230711	155200	1498268550	22400	22400	22400	22400	0
284	20230711	155100	1498268550	22400	22400	22400	22400	0
285	20230711	155000	1498268550	22400	22400	22400	22400	0
286	20230711	154900	1498268550	22400	22400	22400	22400	0
287	20230711	154800	1498268550	22400	22400	22400	22400	0
288	20230711	154700	1498268550	22400	22400	22400	22400	0
289	20230711	154600	1498268550	22400	22400	22400	22400	0
290	20230711	154500	1498268550	22400	22400	22400	22400	0
291	20230711	154400	1498268550	22400	22400	22400	22400	0
292	20230711	154300	1498268550	22400	22400	22400	22400	0
293	20230711	154200	1498268550	22400	22400	22400	22400	0
294	20230711	154100	1498268550	22400	22400	22400	22400	0
295	20230711	154000	1498268550	22400	22400	22400	22400	0
296	20230711	153900	1498268550	22400	22400	22400	22400	0
297	20230711	153800	1498268550	22400	22400	22400	22400	0
298	20230711	153700	1498268550	22400	22400	22400	22400	0
299	20230711	153600	1498268550	22400	22400	22400	22400	0
300	20230711	153500	1498268550	22400	22400	22400	22400	0
301	20230711	153400	1498268550	22400	22400	22400	22400	0
302	20230711	153300	1498268550	22400	22400	22400	22400	1150
303	20230711	153200	1498268550	22400	22400	22400	22400	0
304	20230711	153100	1498268550	22400	22400	22400	22400	0
305	20230711	153000	1498268550	22400	22400	22400	22400	1150
306	20230711	152900	1472508550	22300	22300	22300	22300	0
307	20230711	152800	1472508550	22300	22300	22300	22300	0
308	20230711	152700	1472508550	22300	22300	22300	22300	0
309	20230711	152600	1472508550	22300	22300	22300	22300	0
310	20230711	152500	1472508550	22300	22300	22300	22300	0
311	20230711	152400	1472508550	22300	22300	22300	22300	0
312	20230711	152300	1472508550	22300	22300	22300	22300	0
313	20230711	152200	1472508550	22300	22300	22300	22300	0
314	20230711	152100	1472508550	22300	22300	22300	22300	0
315	20230711	152000	1472508550	22300	22300	22300	22300	0
316	20230711	151900	1472508550	22300	22400	22400	22300	48
317	20230711	151800	1471434750	22300	22350	22350	22300	272
318	20230711	151700	1465358100	22400	22400	22400	22400	5
319	20230711	151600	1465246100	22400	22400	22400	22400	0
320	20230711	151500	1465246100	22400	22400	22400	22400	0
321	20230711	151400	1465246100	22400	22350	22400	22350	417
322	20230711	151300	1455926100	22350	22350	22350	22350	1
323	20230711	151200	1455903750	22400	22400	22400	22350	136
324	20230711	151100	1452862350	22400	22400	22400	22400	37
325	20230711	151000	1452033550	22350	22350	22400	22300	4954
326	20230711	150900	1341306650	22300	22350	22350	22300	634
327	20230711	150800	1327138550	22350	22350	22350	22350	199
328	20230711	150700	1322690900	22300	22300	22300	22300	23
329	20230711	150600	1322178000	22350	22300	22350	22250	669
330	20230711	150500	1307266050	22300	22300	22300	22300	125
331	20230711	150400	1304478550	22300	22300	22300	22300	13
332	20230711	150300	1304188650	22350	22350	22350	22350	2
333	20230711	150200	1304143950	22350	22350	22350	22350	58
334	20230711	150100	1302847650	22350	22350	22350	22350	1
335	20230711	150000	1302825300	22300	22300	22300	22300	886
336	20230711	145900	1283067500	22350	22350	22350	22300	186
337	20230711	145800	1278910600	22350	22350	22350	22350	106
338	20230711	145700	1276541500	22300	22300	22300	22300	603
339	20230711	145600	1263094600	22350	22350	22400	22350	2488
340	20230711	145500	1207460050	22400	22350	22400	22350	237
341	20230711	145400	1202153750	22400	22400	22400	22400	0
342	20230711	145300	1202153750	22400	22400	22400	22400	5
343	20230711	145200	1202041750	22400	22300	22400	22300	529
344	20230711	145100	1190197950	22300	22300	22300	22300	0
345	20230711	145000	1190197950	22300	22350	22350	22300	800
346	20230711	144900	1172347550	22400	22400	22400	22350	771
347	20230711	144800	1155104150	22400	22400	22400	22400	0
348	20230711	144700	1155104150	22400	22400	22400	22400	15
349	20230711	144600	1154768150	22400	22450	22450	22400	16
350	20230711	144500	1154409700	22450	22450	22450	22450	1
351	20230711	144400	1154387250	22400	22400	22400	22400	0
352	20230711	144300	1154387250	22400	22400	22400	22400	0
353	20230711	144200	1154387250	22400	22400	22400	22400	34
354	20230711	144100	1153625650	22400	22400	22400	22400	51
355	20230711	144000	1152483250	22400	22350	22400	22350	601
356	20230711	143900	1139050400	22400	22350	22400	22350	1881
357	20230711	143800	1097007150	22350	22350	22350	22350	0
358	20230711	143700	1097007150	22350	22350	22350	22350	14
359	20230711	143600	1096694250	22400	22400	22400	22400	308
360	20230711	143500	1089795050	22400	22400	22400	22400	0
361	20230711	143400	1089795050	22400	22400	22400	22400	78
362	20230711	143300	1088047850	22400	22350	22400	22350	193
363	20230711	143200	1083727600	22350	22350	22350	22350	50
364	20230711	143100	1082610100	22300	22400	22400	22300	591
365	20230711	143000	1069393350	22450	22450	22450	22450	450
366	20230711	142900	1059290850	22450	22450	22450	22450	100
367	20230711	142800	1057045850	22300	22300	22300	22300	390
368	20230711	142700	1048348850	22400	22400	22400	22400	200
369	20230711	142600	1043868850	22400	22400	22400	22400	10
370	20230711	142500	1043644850	22400	22400	22400	22400	10
371	20230711	142400	1043420850	22400	22300	22400	22300	81
372	20230711	142300	1041614450	22300	22350	22350	22300	600
373	20230711	142200	1028233550	22350	22350	22350	22350	10
374	20230711	142100	1028010050	22350	22350	22350	22350	1934
375	20230711	142000	984785150	22350	22350	22350	22350	50
376	20230711	141900	983667650	22350	22350	22350	22350	0
377	20230711	141800	983667650	22350	22350	22350	22350	0
378	20230711	141700	983667650	22350	22350	22350	22350	970
379	20230711	141600	961988150	22350	22400	22400	22350	385
380	20230711	141500	953380500	22400	22400	22400	22400	173
381	20230711	141400	949505300	22400	22450	22450	22400	591
382	20230711	141300	936266400	22450	22450	22450	22450	149
383	20230711	141200	932921350	22450	22450	22450	22450	0
384	20230711	141100	932921350	22450	22450	22450	22450	132
385	20230711	141000	929957950	22450	22450	22450	22450	53
386	20230711	140900	928768100	22450	22450	22450	22400	36
387	20230711	140800	927960400	22450	22450	22450	22450	1
388	20230711	140700	927937950	22400	22400	22400	22400	0
389	20230711	140600	927937950	22400	22450	22450	22400	4
390	20230711	140500	927848300	22350	22400	22400	22350	591
391	20230711	140400	914621450	22400	22400	22400	22400	2
392	20230711	140300	914576650	22400	22400	22400	22400	0
393	20230711	140200	914576650	22400	22450	22450	22400	160
394	20230711	140100	910987150	22450	22450	22450	22400	2249
395	20230711	140000	860593500	22450	22450	22450	22450	7
396	20230711	135900	860436350	22450	22450	22450	22450	170
397	20230711	135800	856619850	22450	22450	22450	22450	6
398	20230711	135700	856485150	22450	22450	22450	22450	592
399	20230711	135600	843194750	22500	22500	22500	22500	0
400	20230711	135500	843194750	22500	22500	22500	22500	0
401	20230711	135400	843194750	22500	22500	22500	22500	0
402	20230711	135300	843194750	22500	22450	22500	22450	38
403	20230711	135200	842341600	22450	22450	22450	22450	85
404	20230711	135100	840433350	22500	22500	22500	22500	20
405	20230711	135000	839983350	22450	22450	22450	22450	0
406	20230711	134900	839983350	22450	22450	22450	22450	105
407	20230711	134800	837626100	22450	22450	22450	22400	602
408	20230711	134700	824128700	22500	22500	22500	22500	0
409	20230711	134600	824128700	22500	22500	22500	22500	10
410	20230711	134500	823903700	22500	22500	22500	22500	10
411	20230711	134400	823678700	22500	22450	22500	22450	49
412	20230711	134300	822578450	22450	22450	22450	22450	5
413	20230711	134200	822466200	22500	22500	22500	22500	1
414	20230711	134100	822443700	22400	22400	22400	22400	0
415	20230711	134000	822443700	22400	22400	22400	22400	0
416	20230711	133900	822443700	22400	22400	22400	22400	877
417	20230711	133800	802798900	22400	22400	22400	22400	0
418	20230711	133700	802798900	22400	22400	22400	22400	0
419	20230711	133600	802798900	22400	22450	22450	22400	1200
420	20230711	133500	775905500	22450	22450	22450	22450	10
421	20230711	133400	775681000	22450	22450	22450	22450	0
422	20230711	133300	775681000	22450	22450	22450	22450	0
423	20230711	133200	775681000	22450	22450	22450	22450	0
424	20230711	133100	775681000	22450	22450	22450	22450	0
425	20230711	133000	775681000	22450	22450	22450	22450	0
426	20230711	132900	775681000	22450	22450	22450	22450	0
427	20230711	132800	775681000	22450	22450	22450	22450	15
428	20230711	132700	775344250	22450	22450	22450	22450	2
429	20230711	132600	775299350	22450	22500	22500	22450	1313
430	20230711	132500	745799750	22550	22550	22550	22550	5
431	20230711	132400	745687000	22550	22550	22550	22550	11
432	20230711	132300	745438950	22550	22550	22550	22550	3
433	20230711	132200	745371300	22500	22500	22500	22500	0
434	20230711	132100	745371300	22500	22500	22500	22500	0
435	20230711	132000	745371300	22500	22500	22500	22500	50
436	20230711	131900	744246300	22500	22500	22500	22500	15
437	20230711	131800	743908800	22550	22500	22550	22500	61
438	20230711	131700	742533750	22550	22550	22550	22550	1
439	20230711	131600	742511200	22550	22550	22550	22550	43
440	20230711	131500	741541550	22550	22550	22550	22550	58
441	20230711	131400	740233650	22600	22600	22600	22600	0
442	20230711	131300	740233650	22600	22600	22600	22600	0
443	20230711	131200	740233650	22600	22600	22600	22600	0
444	20230711	131100	740233650	22600	22600	22600	22600	0
445	20230711	131000	740233650	22600	22600	22600	22600	241
446	20230711	130900	734787050	22600	22600	22600	22600	0
447	20230711	130800	734787050	22600	22600	22600	22600	26
448	20230711	130700	734199450	22600	22600	22600	22600	0
449	20230711	130600	734199450	22600	22600	22600	22600	0
450	20230711	130500	734199450	22600	22600	22600	22600	200
451	20230711	130400	729679450	22600	22600	22600	22600	2
452	20230711	130300	729634250	22600	22600	22600	22600	0
453	20230711	130200	729634250	22600	22600	22600	22600	5
454	20230711	130100	729521250	22600	22600	22600	22600	0
455	20230711	130000	729521250	22600	22600	22600	22600	1
456	20230711	125900	729498650	22600	22600	22600	22600	10
457	20230711	125800	729272650	22600	22600	22600	22600	0
458	20230711	125700	729272650	22600	22600	22600	22600	0
459	20230711	125600	729272650	22600	22550	22600	22550	28
460	20230711	125500	728641200	22550	22550	22550	22550	3
461	20230711	125400	728573550	22550	22550	22550	22550	50
462	20230711	125300	727446050	22500	22500	22500	22500	0
463	20230711	125200	727446050	22500	22500	22500	22500	49
464	20230711	125100	726343550	22550	22550	22550	22550	0
465	20230711	125000	726343550	22550	22550	22550	22550	0
466	20230711	124900	726343550	22550	22550	22550	22550	0
467	20230711	124800	726343550	22550	22550	22550	22550	1
468	20230711	124700	726321000	22550	22550	22550	22550	286
469	20230711	124600	719871700	22550	22550	22550	22550	0
470	20230711	124500	719871700	22550	22550	22550	22550	1
471	20230711	124400	719849150	22550	22500	22550	22500	4
472	20230711	124300	719759050	22550	22550	22550	22550	0
473	20230711	124200	719759050	22550	22550	22550	22550	0
474	20230711	124100	719759050	22550	22550	22550	22550	0
475	20230711	124000	719759050	22550	22550	22550	22550	41
476	20230711	123900	718834500	22550	22450	22550	22450	9
477	20230711	123800	718632250	22500	22500	22500	22500	524
478	20230711	123700	706842250	22450	22450	22450	22450	0
479	20230711	123600	706842250	22450	22450	22450	22450	0
480	20230711	123500	706842250	22450	22450	22450	22450	20
481	20230711	123400	706393250	22450	22450	22450	22450	0
482	20230711	123300	706393250	22450	22450	22450	22450	0
483	20230711	123200	706393250	22450	22450	22450	22450	0
484	20230711	123100	706393250	22450	22450	22450	22450	25
485	20230711	123000	705832000	22450	22450	22450	22450	0
486	20230711	122900	705832000	22450	22450	22450	22450	5
487	20230711	122800	705719750	22450	22450	22450	22450	60
488	20230711	122700	704372750	22450	22500	22500	22450	149
489	20230711	122600	701021750	22450	22450	22450	22450	133
490	20230711	122500	698035900	22450	22450	22450	22450	0
491	20230711	122400	698035900	22450	22450	22500	22450	27
492	20230711	122300	697429650	22450	22450	22450	22450	9
493	20230711	122200	697227600	22450	22450	22450	22450	9
494	20230711	122100	697025550	22450	22450	22450	22450	28
495	20230711	122000	696396950	22450	22450	22450	22450	47
496	20230711	121900	695341800	22400	22400	22400	22400	0
497	20230711	121800	695341800	22400	22400	22400	22400	0
498	20230711	121700	695341800	22400	22400	22400	22400	1
499	20230711	121600	695319400	22400	22400	22400	22400	0
500	20230711	121500	695319400	22400	22400	22400	22400	0
501	20230711	121400	695319400	22400	22400	22400	22400	0
502	20230711	121300	695319400	22400	22400	22400	22400	300
503	20230711	121200	688599400	22400	22400	22400	22400	0
504	20230711	121100	688599400	22400	22400	22400	22400	0
505	20230711	121000	688599400	22400	22400	22400	22400	45
506	20230711	120900	687591400	22450	22450	22450	22450	0
507	20230711	120800	687591400	22450	22450	22450	22450	2
508	20230711	120700	687546500	22400	22400	22400	22400	0
509	20230711	120600	687546500	22400	22450	22450	22400	52
510	20230711	120500	686381600	22400	22400	22400	22400	1
511	20230711	120400	686359200	22400	22400	22400	22400	0
512	20230711	120300	686359200	22400	22400	22400	22400	12
513	20230711	120200	686090400	22400	22450	22450	22400	2
514	20230711	120100	686045550	22400	22400	22400	22400	0
515	20230711	120000	686045550	22400	22400	22400	22400	60
516	20230711	115900	684701550	22400	22400	22400	22400	30
517	20230711	115800	684029550	22450	22450	22450	22450	1099
518	20230711	115700	659357000	22400	22450	22450	22400	1865
519	20230711	115600	617568650	22450	22450	22450	22450	0
520	20230711	115500	617568650	22450	22450	22450	22450	50
521	20230711	115400	616446150	22500	22500	22500	22500	0
522	20230711	115300	616446150	22500	22500	22500	22500	0
523	20230711	115200	616446150	22500	22500	22500	22500	50
524	20230711	115100	615321150	22500	22500	22500	22500	101
525	20230711	115000	613048650	22500	22500	22500	22500	5
526	20230711	114900	612936150	22500	22500	22500	22500	430
527	20230711	114800	603261150	22550	22550	22550	22550	0
528	20230711	114700	603261150	22550	22550	22550	22550	0
529	20230711	114600	603261150	22550	22550	22550	22550	10
530	20230711	114500	603035650	22550	22550	22550	22550	0
531	20230711	114400	603035650	22550	22550	22550	22550	0
532	20230711	114300	603035650	22550	22550	22550	22550	0
533	20230711	114200	603035650	22550	22550	22550	22550	0
534	20230711	114100	603035650	22550	22550	22550	22550	0
535	20230711	114000	603035650	22550	22550	22550	22550	0
536	20230711	113900	603035650	22550	22550	22550	22550	59
537	20230711	113800	601705200	22500	22500	22500	22500	381
538	20230711	113700	593132700	22500	22500	22500	22500	75
539	20230711	113600	591445200	22500	22500	22500	22500	0
540	20230711	113500	591445200	22500	22550	22550	22500	8
541	20230711	113400	591265000	22550	22550	22550	22550	0
542	20230711	113300	591265000	22550	22550	22550	22550	4
543	20230711	113200	591174800	22550	22550	22550	22550	0
544	20230711	113100	591174800	22550	22550	22550	22550	217
545	20230711	113000	586281450	22550	22550	22550	22550	0
546	20230711	112900	586281450	22550	22550	22550	22550	0
547	20230711	112800	586281450	22550	22550	22550	22550	2
548	20230711	112700	586236350	22550	22500	22550	22500	221
549	20230711	112600	581257300	22500	22500	22500	22500	0
550	20230711	112500	581257300	22500	22500	22500	22500	0
551	20230711	112400	581257300	22500	22500	22500	22500	53
552	20230711	112300	580064800	22450	22500	22500	22450	176
553	20230711	112200	576112250	22500	22500	22500	22500	6
554	20230711	112100	575977250	22500	22500	22500	22500	5
555	20230711	112000	575864750	22500	22500	22500	22500	0
556	20230711	111900	575864750	22500	22500	22500	22500	0
557	20230711	111800	575864750	22500	22500	22500	22500	0
558	20230711	111700	575864750	22500	22500	22500	22500	0
559	20230711	111600	575864750	22500	22450	22500	22450	117
560	20230711	111500	573232300	22450	22450	22450	22450	0
561	20230711	111400	573232300	22450	22450	22450	22450	0
562	20230711	111300	573232300	22450	22450	22450	22450	9
563	20230711	111200	573030250	22400	22450	22450	22400	300
564	20230711	111100	566302800	22450	22450	22450	22450	31
565	20230711	111000	565606850	22500	22500	22500	22500	1
566	20230711	110900	565584350	22500	22500	22500	22500	10
567	20230711	110800	565359350	22500	22500	22500	22500	28
568	20230711	110700	564729350	22500	22500	22500	22500	10
569	20230711	110600	564504350	22500	22450	22500	22450	13
570	20230711	110500	564212250	22500	22500	22500	22500	39
571	20230711	110400	563334750	22500	22500	22500	22500	7
572	20230711	110300	563177250	22500	22500	22500	22500	1
573	20230711	110200	563154750	22500	22500	22500	22500	3
574	20230711	110100	563087250	22550	22550	22550	22550	0
575	20230711	110000	563087250	22550	22550	22550	22550	1
576	20230711	105900	563064700	22450	22450	22450	22450	345
577	20230711	105800	555319450	22450	22550	22550	22450	545
578	20230711	105700	543070900	22550	22550	22550	22550	0
579	20230711	105600	543070900	22550	22550	22550	22550	0
580	20230711	105500	543070900	22550	22550	22550	22500	75
581	20230711	105400	541379750	22550	22550	22550	22550	2
582	20230711	105300	541334650	22550	22550	22550	22550	95
583	20230711	105200	539192400	22600	22500	22600	22500	155
584	20230711	105100	535704400	22550	22500	22550	22500	177
585	20230711	105000	531713200	22550	22550	22550	22550	0
586	20230711	104900	531713200	22550	22550	22550	22550	3
587	20230711	104800	531645550	22550	22550	22550	22550	0
588	20230711	104700	531645550	22550	22550	22550	22550	0
589	20230711	104600	531645550	22550	22550	22550	22550	476
590	20230711	104500	520911750	22550	22550	22550	22550	0
591	20230711	104400	520911750	22550	22550	22550	22550	0
592	20230711	104300	520911750	22550	22550	22550	22550	0
593	20230711	104200	520911750	22550	22550	22550	22550	10
594	20230711	104100	520686250	22550	22500	22550	22500	6
595	20230711	104000	520551200	22500	22500	22500	22500	44
596	20230711	103900	519561200	22500	22500	22500	22500	5
597	20230711	103800	519448700	22550	22550	22550	22550	0
598	20230711	103700	519448700	22550	22550	22550	22550	3
599	20230711	103600	519381050	22500	22500	22500	22500	40
600	20230711	103500	518481050	22550	22550	22550	22550	0
601	20230711	103400	518481050	22550	22550	22550	22550	0
602	20230711	103300	518481050	22550	22500	22550	22500	34
603	20230711	103200	517715950	22550	22550	22550	22550	5
604	20230711	103100	517603200	22550	22550	22550	22550	5
605	20230711	103000	517490450	22550	22550	22550	22550	2
606	20230711	102900	517445350	22550	22550	22550	22550	4
607	20230711	102800	517355150	22550	22550	22550	22550	3
608	20230711	102700	517287500	22500	22500	22500	22500	600
609	20230711	102600	503787500	22500	22500	22500	22500	1000
610	20230711	102500	481287500	22550	22550	22550	22550	24
611	20230711	102400	480746300	22550	22550	22550	22550	3
612	20230711	102300	480678650	22550	22550	22550	22550	0
613	20230711	102200	480678650	22550	22550	22550	22550	139
614	20230711	102100	477544200	22550	22550	22550	22550	0
615	20230711	102000	477544200	22550	22550	22550	22550	0
616	20230711	101900	477544200	22550	22550	22550	22550	0
617	20230711	101800	477544200	22550	22600	22600	22550	471
618	20230711	101700	466923100	22600	22600	22600	22600	101
619	20230711	101600	464640500	22650	22650	22650	22650	0
620	20230711	101500	464640500	22650	22600	22650	22600	11
621	20230711	101400	464391600	22550	22550	22550	22550	10
622	20230711	101300	464166100	22550	22550	22550	22550	0
623	20230711	101200	464166100	22550	22550	22550	22550	244
624	20230711	101100	458663900	22550	22600	22600	22550	103
625	20230711	101000	456341200	22650	22650	22650	22650	10
626	20230711	100900	456114700	22650	22550	22650	22550	473
627	20230711	100800	445402250	22550	22550	22550	22550	0
628	20230711	100700	445402250	22550	22550	22550	22550	0
629	20230711	100600	445402250	22550	22550	22550	22550	444
630	20230711	100500	435390050	22500	22500	22500	22500	675
631	20230711	100400	420202550	22550	22550	22550	22550	34
632	20230711	100300	419435850	22550	22500	22550	22500	30
633	20230711	100200	418760350	22500	22550	22550	22500	72
634	20230711	100100	417137750	22550	22500	22550	22500	5
635	20230711	100000	417025200	22550	22550	22550	22550	44
636	20230711	095900	416033000	22550	22650	22650	22550	38
637	20230711	095800	415175300	22650	22650	22650	22650	2
638	20230711	095700	415130000	22500	22450	22500	22450	1227
639	20230711	095600	387528600	22400	22450	22450	22400	1743
640	20230711	095500	348475950	22450	22450	22450	22450	0
641	20230711	095400	348475950	22450	22450	22450	22450	52
642	20230711	095300	347308550	22450	22450	22450	22450	400
643	20230711	095200	338328550	22450	22450	22450	22450	100
644	20230711	095100	336083550	22500	22500	22500	22500	561
645	20230711	095000	323461050	22450	22500	22500	22450	308
646	20230711	094900	316534550	22500	22500	22500	22500	0
647	20230711	094800	316534550	22500	22500	22500	22500	0
648	20230711	094700	316534550	22500	22500	22500	22500	245
649	20230711	094600	311022050	22500	22450	22500	22450	592
650	20230711	094500	297702200	22500	22500	22500	22500	227
651	20230711	094400	292594700	22500	22550	22550	22500	419
652	20230711	094300	283151450	22550	22550	22550	22550	0
653	20230711	094200	283151450	22550	22550	22550	22550	5
654	20230711	094100	283038700	22550	22550	22550	22550	56
655	20230711	094000	281775900	22550	22550	22550	22550	1
656	20230711	093900	281753350	22550	22500	22550	22500	150
657	20230711	093800	278378150	22500	22550	22550	22500	245
658	20230711	093700	272855650	22600	22600	22600	22550	116
659	20230711	093600	270236550	22600	22600	22600	22600	2
660	20230711	093500	270191350	22500	22500	22500	22500	0
661	20230711	093400	270191350	22500	22500	22500	22500	0
662	20230711	093300	270191350	22500	22500	22600	22500	291
663	20230711	093200	263639350	22500	22500	22500	22500	101
664	20230711	093100	261366850	22500	22500	22500	22500	197
665	20230711	093000	256934350	22600	22600	22600	22600	0
666	20230711	092900	256934350	22600	22550	22600	22550	298
667	20230711	092800	250214400	22600	22600	22600	22600	0
668	20230711	092700	250214400	22600	22600	22600	22600	1
669	20230711	092600	250191800	22500	22600	22600	22500	107
670	20230711	092500	247779100	22600	22600	22600	22600	76
671	20230711	092400	246061500	22650	22650	22650	22650	40
672	20230711	092300	245155500	22650	22700	22700	22650	36
673	20230711	092200	244339600	22750	22700	22750	22650	236
674	20230711	092100	238973750	22700	22700	22700	22700	886
675	20230711	092000	218861550	22700	22650	22700	22650	83
676	20230711	091900	216981350	22650	22650	22650	22650	231
677	20230711	091800	211749200	22650	22650	22650	22650	0
678	20230711	091700	211749200	22650	22650	22650	22650	167
679	20230711	091600	207966650	22700	22650	22700	22650	509
680	20230711	091500	196421750	22600	22650	22650	22600	302
681	20230711	091400	189596050	22650	22650	22650	22600	488
682	20230711	091300	178542950	22650	22650	22650	22650	693
683	20230711	091200	162846500	22650	22650	22650	22650	729
684	20230711	091100	146334650	22650	22550	22650	22550	69
685	20230711	091000	144775750	22550	22500	22550	22500	195
686	20230711	090900	140380500	22550	22550	22550	22500	40
687	20230711	090800	139479650	22500	22500	22600	22500	1222
688	20230711	090700	111983650	22450	22550	22550	22450	1859
689	20230711	090600	70239250	22550	22550	22550	22550	200
690	20230711	090500	65729250	22650	22700	22700	22550	404
691	20230711	090400	56578650	22700	22800	22850	22650	415
692	20230711	090300	47152350	22800	22600	22850	22600	1340
693	20230711	090200	16752250	22600	22600	22600	22550	196
694	20230711	090100	12322700	22600	22600	22600	22600	99
695	20230711	090000	10085300	22450	22450	22500	22450	449