KissMeData/311690/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203200	264743200	24000	24000	24000	24000	190
3	20230703	203100	264743200	24000	24000	24000	24000	0
4	20230703	203000	264743200	24000	24000	24000	24000	0
5	20230703	202900	264743200	24000	24000	24000	24000	0
6	20230703	202800	264743200	24000	24000	24000	24000	0
7	20230703	202700	264743200	24000	24000	24000	24000	0
8	20230703	202600	264743200	24000	24000	24000	24000	0
9	20230703	202500	264743200	24000	24000	24000	24000	0
10	20230703	202400	264743200	24000	24000	24000	24000	0
11	20230703	202300	264743200	24000	24000	24000	24000	0
12	20230703	202200	264743200	24000	24000	24000	24000	0
13	20230703	202100	264743200	24000	24000	24000	24000	0
14	20230703	202000	264743200	24000	24000	24000	24000	0
15	20230703	201900	264743200	24000	24000	24000	24000	0
16	20230703	201800	264743200	24000	24000	24000	24000	0
17	20230703	201700	264743200	24000	24000	24000	24000	0
18	20230703	201600	264743200	24000	24000	24000	24000	0
19	20230703	201500	264743200	24000	24000	24000	24000	0
20	20230703	201400	264743200	24000	24000	24000	24000	0
21	20230703	201300	264743200	24000	24000	24000	24000	0
22	20230703	201200	264743200	24000	24000	24000	24000	0
23	20230703	201100	264743200	24000	24000	24000	24000	0
24	20230703	201000	264743200	24000	24000	24000	24000	0
25	20230703	200900	264743200	24000	24000	24000	24000	0
26	20230703	200800	264743200	24000	24000	24000	24000	0
27	20230703	200700	264743200	24000	24000	24000	24000	0
28	20230703	200600	264743200	24000	24000	24000	24000	0
29	20230703	200500	264743200	24000	24000	24000	24000	0
30	20230703	200400	264743200	24000	24000	24000	24000	0
31	20230703	200300	264743200	24000	24000	24000	24000	0
32	20230703	200200	264743200	24000	24000	24000	24000	190
33	20230703	200100	264743200	24000	24000	24000	24000	0
34	20230703	200000	264743200	24000	24000	24000	24000	0
35	20230703	195900	264743200	24000	24000	24000	24000	0
36	20230703	195800	264743200	24000	24000	24000	24000	0
37	20230703	195700	264743200	24000	24000	24000	24000	0
38	20230703	195600	264743200	24000	24000	24000	24000	0
39	20230703	195500	264743200	24000	24000	24000	24000	0
40	20230703	195400	264743200	24000	24000	24000	24000	0
41	20230703	195300	264743200	24000	24000	24000	24000	0
42	20230703	195200	264743200	24000	24000	24000	24000	0
43	20230703	195100	264743200	24000	24000	24000	24000	0
44	20230703	195000	264743200	24000	24000	24000	24000	0
45	20230703	194900	264743200	24000	24000	24000	24000	0
46	20230703	194800	264743200	24000	24000	24000	24000	0
47	20230703	194700	264743200	24000	24000	24000	24000	0
48	20230703	194600	264743200	24000	24000	24000	24000	0
49	20230703	194500	264743200	24000	24000	24000	24000	0
50	20230703	194400	264743200	24000	24000	24000	24000	0
51	20230703	194300	264743200	24000	24000	24000	24000	0
52	20230703	194200	264743200	24000	24000	24000	24000	0
53	20230703	194100	264743200	24000	24000	24000	24000	0
54	20230703	194000	264743200	24000	24000	24000	24000	0
55	20230703	193900	264743200	24000	24000	24000	24000	0
56	20230703	193800	264743200	24000	24000	24000	24000	0
57	20230703	193700	264743200	24000	24000	24000	24000	0
58	20230703	193600	264743200	24000	24000	24000	24000	0
59	20230703	193500	264743200	24000	24000	24000	24000	0
60	20230703	193400	264743200	24000	24000	24000	24000	0
61	20230703	193300	264743200	24000	24000	24000	24000	0
62	20230703	193200	264743200	24000	24000	24000	24000	190
63	20230703	193100	264743200	24000	24000	24000	24000	0
64	20230703	193000	264743200	24000	24000	24000	24000	0
65	20230703	192900	264743200	24000	24000	24000	24000	0
66	20230703	192800	264743200	24000	24000	24000	24000	0
67	20230703	192700	264743200	24000	24000	24000	24000	0
68	20230703	192600	264743200	24000	24000	24000	24000	0
69	20230703	192500	264743200	24000	24000	24000	24000	0
70	20230703	192400	264743200	24000	24000	24000	24000	0
71	20230703	192300	264743200	24000	24000	24000	24000	0
72	20230703	192200	264743200	24000	24000	24000	24000	0
73	20230703	192100	264743200	24000	24000	24000	24000	0
74	20230703	192000	264743200	24000	24000	24000	24000	0
75	20230703	191900	264743200	24000	24000	24000	24000	0
76	20230703	191800	264743200	24000	24000	24000	24000	0
77	20230703	191700	264743200	24000	24000	24000	24000	0
78	20230703	191600	264743200	24000	24000	24000	24000	0
79	20230703	191500	264743200	24000	24000	24000	24000	0
80	20230703	191400	264743200	24000	24000	24000	24000	0
81	20230703	191300	264743200	24000	24000	24000	24000	0
82	20230703	191200	264743200	24000	24000	24000	24000	0
83	20230703	191100	264743200	24000	24000	24000	24000	0
84	20230703	191000	264743200	24000	24000	24000	24000	0
85	20230703	190900	264743200	24000	24000	24000	24000	0
86	20230703	190800	264743200	24000	24000	24000	24000	0
87	20230703	190700	264743200	24000	24000	24000	24000	0
88	20230703	190600	264743200	24000	24000	24000	24000	0
89	20230703	190500	264743200	24000	24000	24000	24000	0
90	20230703	190400	264743200	24000	24000	24000	24000	0
91	20230703	190300	264743200	24000	24000	24000	24000	0
92	20230703	190200	264743200	24000	24000	24000	24000	190
93	20230703	190100	264743200	24000	24000	24000	24000	0
94	20230703	190000	264743200	24000	24000	24000	24000	0
95	20230703	185900	264743200	24000	24000	24000	24000	0
96	20230703	185800	264743200	24000	24000	24000	24000	0
97	20230703	185700	264743200	24000	24000	24000	24000	0
98	20230703	185600	264743200	24000	24000	24000	24000	0
99	20230703	185500	264743200	24000	24000	24000	24000	0
100	20230703	185400	264743200	24000	24000	24000	24000	0
101	20230703	185300	264743200	24000	24000	24000	24000	0
102	20230703	185200	264743200	24000	24000	24000	24000	0
103	20230703	185100	264743200	24000	24000	24000	24000	0
104	20230703	185000	264743200	24000	24000	24000	24000	0
105	20230703	184900	264743200	24000	24000	24000	24000	0
106	20230703	184800	264743200	24000	24000	24000	24000	0
107	20230703	184700	264743200	24000	24000	24000	24000	0
108	20230703	184600	264743200	24000	24000	24000	24000	0
109	20230703	184500	264743200	24000	24000	24000	24000	0
110	20230703	184400	264743200	24000	24000	24000	24000	0
111	20230703	184300	264743200	24000	24000	24000	24000	0
112	20230703	184200	264743200	24000	24000	24000	24000	0
113	20230703	184100	264743200	24000	24000	24000	24000	0
114	20230703	184000	264743200	24000	24000	24000	24000	0
115	20230703	183900	264743200	24000	24000	24000	24000	0
116	20230703	183800	264743200	24000	24000	24000	24000	0
117	20230703	183700	264743200	24000	24000	24000	24000	0
118	20230703	183600	264743200	24000	24000	24000	24000	0
119	20230703	183500	264743200	24000	24000	24000	24000	0
120	20230703	183400	264743200	24000	24000	24000	24000	0
121	20230703	183300	264743200	24000	24000	24000	24000	0
122	20230703	183200	264743200	24000	24000	24000	24000	190
123	20230703	183100	264743200	24000	24000	24000	24000	0
124	20230703	183000	264743200	24000	24000	24000	24000	0
125	20230703	182900	264743200	24000	24000	24000	24000	0
126	20230703	182800	264743200	24000	24000	24000	24000	0
127	20230703	182700	264743200	24000	24000	24000	24000	0
128	20230703	182600	264743200	24000	24000	24000	24000	0
129	20230703	182500	264743200	24000	24000	24000	24000	0
130	20230703	182400	264743200	24000	24000	24000	24000	0
131	20230703	182300	264743200	24000	24000	24000	24000	0
132	20230703	182200	264743200	24000	24000	24000	24000	0
133	20230703	182100	264743200	24000	24000	24000	24000	0
134	20230703	182000	264743200	24000	24000	24000	24000	0
135	20230703	181900	264743200	24000	24000	24000	24000	0
136	20230703	181800	264743200	24000	24000	24000	24000	0
137	20230703	181700	264743200	24000	24000	24000	24000	0
138	20230703	181600	264743200	24000	24000	24000	24000	0
139	20230703	181500	264743200	24000	24000	24000	24000	0
140	20230703	181400	264743200	24000	24000	24000	24000	0
141	20230703	181300	264743200	24000	24000	24000	24000	0
142	20230703	181200	264743200	24000	24000	24000	24000	0
143	20230703	181100	264743200	24000	24000	24000	24000	0
144	20230703	181000	264743200	24000	24000	24000	24000	0
145	20230703	180900	264743200	24000	24000	24000	24000	0
146	20230703	180800	264743200	24000	24000	24000	24000	0
147	20230703	180700	264743200	24000	24000	24000	24000	0
148	20230703	180600	264743200	24000	24000	24000	24000	0
149	20230703	180500	264743200	24000	24000	24000	24000	0
150	20230703	180400	264743200	24000	24000	24000	24000	0
151	20230703	180300	264743200	24000	24000	24000	24000	0
152	20230703	180200	264743200	24000	24000	24000	24000	190
153	20230703	180100	264743200	24000	24000	24000	24000	0
154	20230703	180000	264743200	24000	24000	24000	24000	0
155	20230703	175900	264743200	24000	24000	24000	24000	0
156	20230703	175800	264743200	24000	24000	24000	24000	0
157	20230703	175700	264743200	24000	24000	24000	24000	0
158	20230703	175600	264743200	24000	24000	24000	24000	0
159	20230703	175500	264743200	24000	24000	24000	24000	0
160	20230703	175400	264743200	24000	24000	24000	24000	0
161	20230703	175300	264743200	24000	24000	24000	24000	0
162	20230703	175200	264743200	24000	24000	24000	24000	0
163	20230703	175100	264743200	24000	24000	24000	24000	0
164	20230703	175000	264743200	24000	24000	24000	24000	0
165	20230703	174900	264743200	24000	24000	24000	24000	0
166	20230703	174800	264743200	24000	24000	24000	24000	0
167	20230703	174700	264743200	24000	24000	24000	24000	0
168	20230703	174600	264743200	24000	24000	24000	24000	0
169	20230703	174500	264743200	24000	24000	24000	24000	0
170	20230703	174400	264743200	24000	24000	24000	24000	0
171	20230703	174300	264743200	24000	24000	24000	24000	0
172	20230703	174200	264743200	24000	24000	24000	24000	0
173	20230703	174100	264743200	24000	24000	24000	24000	0
174	20230703	174000	264743200	24000	24000	24000	24000	0
175	20230703	173900	264743200	24000	24000	24000	24000	0
176	20230703	173800	264743200	24000	24000	24000	24000	0
177	20230703	173700	264743200	24000	24000	24000	24000	0
178	20230703	173600	264743200	24000	24000	24000	24000	0
179	20230703	173500	264743200	24000	24000	24000	24000	0
180	20230703	173400	264743200	24000	24000	24000	24000	0
181	20230703	173300	264743200	24000	24000	24000	24000	0
182	20230703	173200	264743200	24000	24000	24000	24000	190
183	20230703	173100	264743200	24000	24000	24000	24000	0
184	20230703	173000	264743200	24000	24000	24000	24000	0
185	20230703	172900	264743200	24000	24000	24000	24000	0
186	20230703	172800	264743200	24000	24000	24000	24000	0
187	20230703	172700	264743200	24000	24000	24000	24000	0
188	20230703	172600	264743200	24000	24000	24000	24000	0
189	20230703	172500	264743200	24000	24000	24000	24000	0
190	20230703	172400	264743200	24000	24000	24000	24000	0
191	20230703	172300	264743200	24000	24000	24000	24000	0
192	20230703	172200	264743200	24000	24000	24000	24000	0
193	20230703	172100	264743200	24000	24000	24000	24000	0
194	20230703	172000	264743200	24000	24000	24000	24000	0
195	20230703	171900	264743200	24000	24000	24000	24000	0
196	20230703	171800	264743200	24000	24000	24000	24000	0
197	20230703	171700	264743200	24000	24000	24000	24000	0
198	20230703	171600	264743200	24000	24000	24000	24000	0
199	20230703	171500	264743200	24000	24000	24000	24000	0
200	20230703	171400	264743200	24000	24000	24000	24000	0
201	20230703	171300	264743200	24000	24000	24000	24000	0
202	20230703	171200	264743200	24000	24000	24000	24000	0
203	20230703	171100	264743200	24000	24000	24000	24000	0
204	20230703	171000	264743200	24000	24000	24000	24000	0
205	20230703	170900	264743200	24000	24000	24000	24000	0
206	20230703	170800	264743200	24000	24000	24000	24000	0
207	20230703	170700	264743200	24000	24000	24000	24000	0
208	20230703	170600	264743200	24000	24000	24000	24000	0
209	20230703	170500	264743200	24000	24000	24000	24000	0
210	20230703	170400	264743200	24000	24000	24000	24000	0
211	20230703	170300	264743200	24000	24000	24000	24000	0
212	20230703	170200	264743200	24000	24000	24000	24000	190
213	20230703	170100	264743200	24000	24000	24000	24000	0
214	20230703	170000	264743200	24000	24000	24000	24000	0
215	20230703	165900	264743200	24000	24000	24000	24000	0
216	20230703	165800	264743200	24000	24000	24000	24000	0
217	20230703	165700	264743200	24000	24000	24000	24000	0
218	20230703	165600	264743200	24000	24000	24000	24000	0
219	20230703	165500	264743200	24000	24000	24000	24000	0
220	20230703	165400	264743200	24000	24000	24000	24000	0
221	20230703	165300	264743200	24000	24000	24000	24000	0
222	20230703	165200	264743200	24000	24000	24000	24000	0
223	20230703	165100	264743200	24000	24000	24000	24000	0
224	20230703	165000	264743200	24000	24000	24000	24000	0
225	20230703	164900	264743200	24000	24000	24000	24000	0
226	20230703	164800	264743200	24000	24000	24000	24000	0
227	20230703	164700	264743200	24000	24000	24000	24000	0
228	20230703	164600	264743200	24000	24000	24000	24000	0
229	20230703	164500	264743200	24000	24000	24000	24000	0
230	20230703	164400	264743200	24000	24000	24000	24000	0
231	20230703	164300	264743200	24000	24000	24000	24000	0
232	20230703	164200	264743200	24000	24000	24000	24000	0
233	20230703	164100	264743200	24000	24000	24000	24000	0
234	20230703	164000	264743200	24000	24000	24000	24000	0
235	20230703	163900	264743200	24000	24000	24000	24000	0
236	20230703	163800	264743200	24000	24000	24000	24000	0
237	20230703	163700	264743200	24000	24000	24000	24000	0
238	20230703	163600	264743200	24000	24000	24000	24000	0
239	20230703	163500	264743200	24000	24000	24000	24000	0
240	20230703	163400	264743200	24000	24000	24000	24000	0
241	20230703	163300	264743200	24000	24000	24000	24000	0
242	20230703	163200	264743200	24000	24000	24000	24000	190
243	20230703	163100	264743200	24000	24000	24000	24000	0
244	20230703	163000	264743200	24000	24000	24000	24000	0
245	20230703	162900	264743200	24000	24000	24000	24000	0
246	20230703	162800	264743200	24000	24000	24000	24000	0
247	20230703	162700	264743200	24000	24000	24000	24000	0
248	20230703	162600	264743200	24000	24000	24000	24000	0
249	20230703	162500	264743200	24000	24000	24000	24000	0
250	20230703	162400	264743200	24000	24000	24000	24000	0
251	20230703	162300	264743200	24000	24000	24000	24000	0
252	20230703	162200	264743200	24000	24000	24000	24000	0
253	20230703	162100	264743200	24000	24000	24000	24000	0
254	20230703	162000	264743200	24000	24000	24000	24000	0
255	20230703	161900	264743200	24000	24000	24000	24000	0
256	20230703	161800	264743200	24000	24000	24000	24000	0
257	20230703	161700	264743200	24000	24000	24000	24000	0
258	20230703	161600	264743200	24000	24000	24000	24000	0
259	20230703	161500	264743200	24000	24000	24000	24000	0
260	20230703	161400	264743200	24000	24000	24000	24000	0
261	20230703	161300	264743200	24000	24000	24000	24000	0
262	20230703	161200	264743200	24000	24000	24000	24000	0
263	20230703	161100	264743200	24000	24000	24000	24000	0
264	20230703	161000	264743200	24000	24000	24000	24000	0
265	20230703	160900	264743200	24000	24000	24000	24000	0
266	20230703	160800	264743200	24000	24000	24000	24000	0
267	20230703	160700	264743200	24000	24000	24000	24000	0
268	20230703	160600	264743200	24000	24000	24000	24000	0
269	20230703	160500	264743200	24000	24000	24000	24000	0
270	20230703	160400	264743200	24000	24000	24000	24000	0
271	20230703	160300	264743200	24000	24000	24000	24000	0
272	20230703	160200	264743200	24000	24000	24000	24000	190
273	20230703	160100	264743200	24000	24000	24000	24000	0
274	20230703	160000	264743200	24000	24000	24000	24000	0
275	20230703	155900	264743200	24000	24000	24000	24000	0
276	20230703	155800	264743200	24000	24000	24000	24000	0
277	20230703	155700	264743200	24000	24000	24000	24000	0
278	20230703	155600	264743200	24000	24000	24000	24000	0
279	20230703	155500	264743200	24000	24000	24000	24000	0
280	20230703	155400	264743200	24000	24000	24000	24000	0
281	20230703	155300	264743200	24000	24000	24000	24000	0
282	20230703	155200	264743200	24000	24000	24000	24000	0
283	20230703	155100	264743200	24000	24000	24000	24000	0
284	20230703	155000	264743200	24000	24000	24000	24000	0
285	20230703	154900	264743200	24000	24000	24000	24000	0
286	20230703	154800	264743200	24000	24000	24000	24000	0
287	20230703	154700	264743200	24000	24000	24000	24000	0
288	20230703	154600	264743200	24000	24000	24000	24000	0
289	20230703	154500	264743200	24000	24000	24000	24000	0
290	20230703	154400	264743200	24000	24000	24000	24000	0
291	20230703	154300	264743200	24000	24000	24000	24000	0
292	20230703	154200	264743200	24000	24000	24000	24000	0
293	20230703	154100	264743200	24000	24000	24000	24000	0
294	20230703	154000	264743200	24000	24000	24000	24000	0
295	20230703	153900	264743200	24000	24000	24000	24000	0
296	20230703	153800	264743200	24000	24000	24000	24000	0
297	20230703	153700	264743200	24000	24000	24000	24000	0
298	20230703	153600	264743200	24000	24000	24000	24000	0
299	20230703	153500	264743200	24000	24000	24000	24000	0
300	20230703	153400	264743200	24000	24000	24000	24000	0
301	20230703	153300	264743200	24000	24000	24000	24000	0
302	20230703	153200	264743200	24000	24000	24000	24000	190
303	20230703	153100	264743200	24000	24000	24000	24000	0
304	20230703	153000	264743200	24000	24000	24000	24000	190
305	20230703	152900	260183200	24050	24050	24050	24050	0
306	20230703	152800	260183200	24050	24050	24050	24050	0
307	20230703	152700	260183200	24050	24050	24050	24050	0
308	20230703	152600	260183200	24050	24050	24050	24050	0
309	20230703	152500	260183200	24050	24050	24050	24050	0
310	20230703	152400	260183200	24050	24050	24050	24050	0
311	20230703	152300	260183200	24050	24050	24050	24050	0
312	20230703	152200	260183200	24050	24050	24050	24050	0
313	20230703	152100	260183200	24050	24050	24050	24050	0
314	20230703	152000	260183200	24050	24050	24050	24050	0
315	20230703	151900	260183200	24050	24050	24050	24050	81
316	20230703	151800	258235150	24000	23800	24000	23800	120
317	20230703	151700	255356500	23800	23800	23800	23800	0
318	20230703	151600	255356500	23800	23800	23800	23800	53
319	20230703	151500	254095100	23800	23800	23800	23800	0
320	20230703	151400	254095100	23800	23800	23800	23800	0
321	20230703	151300	254095100	23800	23800	23800	23800	0
322	20230703	151200	254095100	23800	23800	23800	23800	0
323	20230703	151100	254095100	23800	23800	23800	23800	0
324	20230703	151000	254095100	23800	23800	23800	23800	0
325	20230703	150900	254095100	23800	23800	23800	23800	3
326	20230703	150800	254023700	23800	23800	23800	23800	3
327	20230703	150700	253952300	23800	23800	23800	23800	2
328	20230703	150600	253904700	23850	23850	23850	23850	0
329	20230703	150500	253904700	23850	23800	23850	23800	43
330	20230703	150400	252879850	23700	23700	23700	23700	0
331	20230703	150300	252879850	23700	23700	23700	23700	17
332	20230703	150200	252476950	23700	23700	23700	23700	0
333	20230703	150100	252476950	23700	23700	23700	23700	0
334	20230703	150000	252476950	23700	23700	23700	23700	19
335	20230703	145900	252026650	23700	23700	23700	23700	0
336	20230703	145800	252026650	23700	23700	23700	23700	1
337	20230703	145700	252002950	23700	23700	23700	23700	20
338	20230703	145600	251528950	23750	23750	23750	23750	0
339	20230703	145500	251528950	23750	23750	23750	23750	10
340	20230703	145400	251291450	23750	23750	23750	23750	0
341	20230703	145300	251291450	23750	23750	23750	23750	0
342	20230703	145200	251291450	23750	23750	23750	23750	0
343	20230703	145100	251291450	23750	23750	23750	23750	3
344	20230703	145000	251220200	23750	23850	23850	23750	9
345	20230703	144900	251006350	24000	24000	24000	24000	0
346	20230703	144800	251006350	24000	23900	24000	23900	65
347	20230703	144700	249446750	23850	23850	23850	23850	1
348	20230703	144600	249422900	23850	23850	23850	23850	0
349	20230703	144500	249422900	23850	23850	23850	23850	0
350	20230703	144400	249422900	23850	23800	23850	23800	11
351	20230703	144300	249161000	23800	23800	23800	23800	3
352	20230703	144200	249089600	23800	23800	23800	23800	0
353	20230703	144100	249089600	23800	23800	23800	23800	0
354	20230703	144000	249089600	23800	23800	23800	23800	0
355	20230703	143900	249089600	23800	23800	23800	23800	0
356	20230703	143800	249089600	23800	23800	23800	23800	0
357	20230703	143700	249089600	23800	23800	23800	23800	2
358	20230703	143600	249042000	23800	23800	23800	23800	0
359	20230703	143500	249042000	23800	23800	23800	23800	0
360	20230703	143400	249042000	23800	23800	23800	23800	0
361	20230703	143300	249042000	23800	23800	23800	23800	0
362	20230703	143200	249042000	23800	23800	23800	23800	0
363	20230703	143100	249042000	23800	23800	23800	23800	0
364	20230703	143000	249042000	23800	23800	23800	23800	0
365	20230703	142900	249042000	23800	23800	23800	23800	0
366	20230703	142800	249042000	23800	23800	23800	23800	0
367	20230703	142700	249042000	23800	23900	23900	23800	305
368	20230703	142600	241762500	24000	24000	24000	24000	0
369	20230703	142500	241762500	24000	24000	24000	24000	0
370	20230703	142400	241762500	24000	24000	24000	24000	0
371	20230703	142300	241762500	24000	24000	24000	24000	0
372	20230703	142200	241762500	24000	24000	24000	24000	0
373	20230703	142100	241762500	24000	24000	24000	24000	0
374	20230703	142000	241762500	24000	24000	24000	24000	0
375	20230703	141900	241762500	24000	24000	24000	24000	10
376	20230703	141800	241522500	24000	24000	24000	24000	0
377	20230703	141700	241522500	24000	24000	24000	24000	0
378	20230703	141600	241522500	24000	24000	24000	24000	0
379	20230703	141500	241522500	24000	24000	24000	24000	122
380	20230703	141400	238594500	24000	24000	24000	24000	0
381	20230703	141300	238594500	24000	24000	24000	24000	24
382	20230703	141200	238018500	24000	24000	24000	24000	0
383	20230703	141100	238018500	24000	24000	24000	24000	5
384	20230703	141000	237898500	24000	24000	24000	24000	0
385	20230703	140900	237898500	24000	24000	24000	24000	0
386	20230703	140800	237898500	24000	24000	24000	24000	210
387	20230703	140700	232858500	24000	24000	24000	23900	105
388	20230703	140600	230338600	24000	24000	24000	24000	0
389	20230703	140500	230338600	24000	23850	24000	23850	525
390	20230703	140400	217788150	23850	23700	23850	23700	212
391	20230703	140300	212742400	23700	23700	23700	23700	0
392	20230703	140200	212742400	23700	23700	23700	23700	0
393	20230703	140100	212742400	23700	23700	23700	23700	0
394	20230703	140000	212742400	23700	23650	23700	23650	95
395	20230703	135900	210491350	23650	23650	23650	23650	2
396	20230703	135800	210444050	23650	23650	23650	23650	0
397	20230703	135700	210444050	23650	23650	23650	23650	0
398	20230703	135600	210444050	23650	23650	23650	23650	0
399	20230703	135500	210444050	23650	23650	23650	23650	0
400	20230703	135400	210444050	23650	23650	23650	23650	1
401	20230703	135300	210420400	23600	23600	23600	23600	0
402	20230703	135200	210420400	23600	23600	23600	23600	7
403	20230703	135100	210255200	23600	23600	23600	23600	0
404	20230703	135000	210255200	23600	23600	23600	23600	0
405	20230703	134900	210255200	23600	23600	23600	23600	0
406	20230703	134800	210255200	23600	23600	23600	23600	0
407	20230703	134700	210255200	23600	23600	23600	23600	0
408	20230703	134600	210255200	23600	23600	23600	23600	35
409	20230703	134500	209429200	23700	23700	23700	23700	0
410	20230703	134400	209429200	23700	23700	23700	23700	0
411	20230703	134300	209429200	23700	23700	23700	23700	0
412	20230703	134200	209429200	23700	23700	23700	23700	134
413	20230703	134100	206253400	23700	23700	23700	23700	20
414	20230703	134000	205779400	23700	23700	23700	23700	0
415	20230703	133900	205779400	23700	23700	23700	23700	221
416	20230703	133800	200541700	23650	23650	23650	23650	0
417	20230703	133700	200541700	23650	23650	23650	23650	0
418	20230703	133600	200541700	23650	23600	23650	23600	86
419	20230703	133500	198508750	23600	23600	23600	23600	1
420	20230703	133400	198485150	23500	23500	23500	23500	0
421	20230703	133300	198485150	23500	23500	23500	23500	0
422	20230703	133200	198485150	23500	23500	23500	23500	20
423	20230703	133100	198015150	23500	23550	23550	23500	280
424	20230703	133000	191432700	23550	23550	23550	23550	5
425	20230703	132900	191314950	23600	23600	23600	23600	0
426	20230703	132800	191314950	23600	23600	23600	23600	0
427	20230703	132700	191314950	23600	23600	23600	23600	0
428	20230703	132600	191314950	23600	23600	23600	23600	0
429	20230703	132500	191314950	23600	23550	23600	23550	95
430	20230703	132400	189076100	23550	23550	23550	23550	0
431	20230703	132300	189076100	23550	23550	23550	23550	73
432	20230703	132200	187356950	23550	23550	23550	23550	0
433	20230703	132100	187356950	23550	23550	23550	23550	0
434	20230703	132000	187356950	23550	23550	23550	23550	0
435	20230703	131900	187356950	23550	23550	23550	23550	10
436	20230703	131800	187121450	23600	23600	23600	23600	0
437	20230703	131700	187121450	23600	23600	23600	23600	0
438	20230703	131600	187121450	23600	23600	23600	23600	0
439	20230703	131500	187121450	23600	23600	23600	23600	5
440	20230703	131400	187003450	23600	23600	23600	23600	0
441	20230703	131300	187003450	23600	23600	23600	23600	0
442	20230703	131200	187003450	23600	23550	23600	23550	55
443	20230703	131100	185707950	23550	23550	23550	23550	0
444	20230703	131000	185707950	23550	23550	23550	23550	0
445	20230703	130900	185707950	23550	23550	23550	23550	0
446	20230703	130800	185707950	23550	23550	23550	23550	0
447	20230703	130700	185707950	23550	23550	23550	23550	0
448	20230703	130600	185707950	23550	23550	23550	23550	0
449	20230703	130500	185707950	23550	23550	23550	23550	0
450	20230703	130400	185707950	23550	23550	23550	23550	0
451	20230703	130300	185707950	23550	23550	23550	23550	0
452	20230703	130200	185707950	23550	23550	23550	23550	0
453	20230703	130100	185707950	23550	23550	23550	23550	0
454	20230703	130000	185707950	23550	23550	23550	23550	0
455	20230703	125900	185707950	23550	23550	23550	23550	0
456	20230703	125800	185707950	23550	23550	23550	23550	0
457	20230703	125700	185707950	23550	23550	23550	23550	77
458	20230703	125600	183894600	23600	23600	23600	23600	8
459	20230703	125500	183705800	23600	23600	23600	23600	0
460	20230703	125400	183705800	23600	23600	23600	23600	0
461	20230703	125300	183705800	23600	23600	23600	23600	0
462	20230703	125200	183705800	23600	23600	23600	23600	0
463	20230703	125100	183705800	23600	23600	23600	23600	14
464	20230703	125000	183375400	23600	23600	23600	23600	0
465	20230703	124900	183375400	23600	23600	23600	23600	0
466	20230703	124800	183375400	23600	23600	23600	23600	0
467	20230703	124700	183375400	23600	23600	23600	23600	0
468	20230703	124600	183375400	23600	23600	23600	23600	0
469	20230703	124500	183375400	23600	23600	23600	23600	0
470	20230703	124400	183375400	23600	23600	23600	23600	0
471	20230703	124300	183375400	23600	23600	23600	23600	100
472	20230703	124200	181015400	23600	23600	23600	23600	1
473	20230703	124100	180991800	23600	23600	23600	23600	4
474	20230703	124000	180897400	23600	23600	23600	23600	0
475	20230703	123900	180897400	23600	23600	23600	23600	1
476	20230703	123800	180873800	23600	23650	23650	23600	300
477	20230703	123700	173786100	23600	23650	23650	23600	100
478	20230703	123600	171426000	23750	23750	23750	23750	0
479	20230703	123500	171426000	23750	23750	23750	23750	0
480	20230703	123400	171426000	23750	23750	23750	23750	1
481	20230703	123300	171402250	23750	23750	23900	23750	14
482	20230703	123200	171069300	23900	23900	23900	23900	0
483	20230703	123100	171069300	23900	23900	23900	23900	0
484	20230703	123000	171069300	23900	23900	23900	23900	0
485	20230703	122900	171069300	23900	23700	23900	23700	23
486	20230703	122800	170522800	23650	23650	23650	23650	0
487	20230703	122700	170522800	23650	23650	23650	23650	0
488	20230703	122600	170522800	23650	23650	23650	23650	0
489	20230703	122500	170522800	23650	23650	23650	23650	1
490	20230703	122400	170499150	23650	23600	23650	23600	180
491	20230703	122300	166251000	23550	23550	23550	23550	200
492	20230703	122200	161541000	23550	23600	23600	23550	19
493	20230703	122100	161093500	23550	23700	23700	23550	101
494	20230703	122000	158714600	23700	23800	23800	23700	684
495	20230703	121900	142479500	23900	23900	23900	23900	0
496	20230703	121800	142479500	23900	23900	23900	23900	0
497	20230703	121700	142479500	23900	23900	23900	23900	0
498	20230703	121600	142479500	23900	23850	23900	23850	129
499	20230703	121500	139396900	23850	23850	23850	23850	0
500	20230703	121400	139396900	23850	23850	23850	23850	0
501	20230703	121300	139396900	23850	23850	23850	23850	268
502	20230703	121200	133005100	23950	23950	23950	23950	0
503	20230703	121100	133005100	23950	23950	23950	23950	0
504	20230703	121000	133005100	23950	23950	23950	23950	0
505	20230703	120900	133005100	23950	23950	23950	23950	0
506	20230703	120800	133005100	23950	23850	23950	23850	2
507	20230703	120700	132957300	23850	23850	23850	23850	0
508	20230703	120600	132957300	23850	23850	23850	23850	0
509	20230703	120500	132957300	23850	23850	23850	23850	0
510	20230703	120400	132957300	23850	23850	23850	23850	0
511	20230703	120300	132957300	23850	23850	23850	23850	0
512	20230703	120200	132957300	23850	23850	23850	23850	5
513	20230703	120100	132838050	23850	23850	23850	23850	0
514	20230703	120000	132838050	23850	23850	23850	23850	1
515	20230703	115900	132814200	23900	23900	23900	23900	0
516	20230703	115800	132814200	23900	23900	23900	23900	0
517	20230703	115700	132814200	23900	23900	23900	23900	0
518	20230703	115600	132814200	23900	23900	23900	23900	0
519	20230703	115500	132814200	23900	23900	23900	23900	0
520	20230703	115400	132814200	23900	23900	23900	23900	0
521	20230703	115300	132814200	23900	23900	23900	23900	0
522	20230703	115200	132814200	23900	23900	23900	23900	0
523	20230703	115100	132814200	23900	23900	23900	23900	0
524	20230703	115000	132814200	23900	23900	23900	23900	0
525	20230703	114900	132814200	23900	23900	23900	23900	0
526	20230703	114800	132814200	23900	23900	23900	23900	0
527	20230703	114700	132814200	23900	23900	23900	23900	0
528	20230703	114600	132814200	23900	23900	23900	23900	0
529	20230703	114500	132814200	23900	23900	23900	23900	1
530	20230703	114400	132790300	23900	23900	23900	23900	0
531	20230703	114300	132790300	23900	23900	23900	23900	0
532	20230703	114200	132790300	23900	23850	23900	23850	4
533	20230703	114100	132694800	23850	23850	23850	23850	0
534	20230703	114000	132694800	23850	23850	23850	23850	0
535	20230703	113900	132694800	23850	23850	23850	23850	0
536	20230703	113800	132694800	23850	23850	23850	23850	0
537	20230703	113700	132694800	23850	23950	23950	23850	7
538	20230703	113600	132527550	23850	23850	23850	23850	0
539	20230703	113500	132527550	23850	23850	23850	23850	0
540	20230703	113400	132527550	23850	23850	23850	23850	0
541	20230703	113300	132527550	23850	23850	23850	23850	0
542	20230703	113200	132527550	23850	23850	23850	23850	0
543	20230703	113100	132527550	23850	23850	23850	23850	0
544	20230703	113000	132527550	23850	23850	23850	23850	0
545	20230703	112900	132527550	23850	23850	23850	23850	0
546	20230703	112800	132527550	23850	23850	23850	23850	0
547	20230703	112700	132527550	23850	23850	23850	23850	0
548	20230703	112600	132527550	23850	23850	23850	23850	55
549	20230703	112500	131215800	23950	23950	23950	23950	0
550	20230703	112400	131215800	23950	23950	23950	23950	0
551	20230703	112300	131215800	23950	23950	23950	23950	0
552	20230703	112200	131215800	23950	23950	23950	23950	1
553	20230703	112100	131191850	23850	23850	23850	23850	10
554	20230703	112000	130953350	23900	23900	23900	23900	0
555	20230703	111900	130953350	23900	23900	23900	23900	15
556	20230703	111800	130594850	23950	23950	23950	23950	0
557	20230703	111700	130594850	23950	23950	24100	23950	414
558	20230703	111600	120643550	23950	23950	23950	23950	0
559	20230703	111500	120643550	23950	23950	23950	23950	0
560	20230703	111400	120643550	23950	23950	23950	23950	0
561	20230703	111300	120643550	23950	23950	23950	23950	3
562	20230703	111200	120571700	23950	23950	23950	23950	193
563	20230703	111100	115949350	24000	24000	24000	24000	0
564	20230703	111000	115949350	24000	24000	24000	24000	0
565	20230703	110900	115949350	24000	24000	24000	24000	0
566	20230703	110800	115949350	24000	24000	24000	24000	0
567	20230703	110700	115949350	24000	24000	24000	24000	0
568	20230703	110600	115949350	24000	24000	24000	24000	5
569	20230703	110500	115829350	24000	24000	24000	24000	1
570	20230703	110400	115805350	24000	24000	24000	24000	15
571	20230703	110300	115445350	23950	23950	23950	23950	11
572	20230703	110200	115181900	23950	23950	23950	23950	0
573	20230703	110100	115181900	23950	23950	23950	23950	0
574	20230703	110000	115181900	23950	24000	24000	23950	53
575	20230703	105900	113910050	23950	23950	23950	23950	52
576	20230703	105800	112664650	23900	23900	23900	23900	3
577	20230703	105700	112592950	23900	23900	23900	23900	0
578	20230703	105600	112592950	23900	23900	23900	23900	4
579	20230703	105500	112497350	23900	23900	23900	23900	0
580	20230703	105400	112497350	23900	23900	23900	23900	0
581	20230703	105300	112497350	23900	23900	23900	23900	20
582	20230703	105200	112019350	23900	23900	23900	23900	0
583	20230703	105100	112019350	23900	23900	23900	23900	1
584	20230703	105000	111995450	23900	23900	23900	23900	0
585	20230703	104900	111995450	23900	23900	23900	23900	0
586	20230703	104800	111995450	23900	23900	23900	23900	0
587	20230703	104700	111995450	23900	23900	23900	23900	1
588	20230703	104600	111971550	23900	23900	23900	23900	1
589	20230703	104500	111947650	23800	23800	23800	23800	0
590	20230703	104400	111947650	23800	23800	23800	23800	7
591	20230703	104300	111781050	23800	23800	23800	23800	0
592	20230703	104200	111781050	23800	23900	23900	23800	3
593	20230703	104100	111709550	23800	23800	23800	23800	0
594	20230703	104000	111709550	23800	23800	23800	23800	0
595	20230703	103900	111709550	23800	23800	23800	23800	0
596	20230703	103800	111709550	23800	23800	23800	23800	0
597	20230703	103700	111709550	23800	23800	23800	23800	0
598	20230703	103600	111709550	23800	23800	23800	23800	15
599	20230703	103500	111352550	23800	23800	23800	23800	0
600	20230703	103400	111352550	23800	23800	23800	23800	0
601	20230703	103300	111352550	23800	23800	23800	23800	0
602	20230703	103200	111352550	23800	23800	23800	23800	0
603	20230703	103100	111352550	23800	23800	23800	23800	10
604	20230703	103000	111114550	23800	23850	23850	23800	5
605	20230703	102900	110995400	23850	23850	23850	23850	1
606	20230703	102800	110971550	23800	23800	23800	23800	0
607	20230703	102700	110971550	23800	23800	23800	23800	0
608	20230703	102600	110971550	23800	23850	23850	23800	140
609	20230703	102500	107633200	23950	23950	23950	23950	0
610	20230703	102400	107633200	23950	23950	23950	23950	0
611	20230703	102300	107633200	23950	23950	23950	23950	0
612	20230703	102200	107633200	23950	23950	24000	23950	24
613	20230703	102100	107057450	23900	23900	23900	23900	3
614	20230703	102000	106985750	23900	23900	24000	23900	23
615	20230703	101900	106435200	23900	23850	23950	23850	131
616	20230703	101800	103310450	23850	23850	23850	23850	1
617	20230703	101700	103286600	23850	23850	23850	23850	0
618	20230703	101600	103286600	23850	23850	23850	23850	0
619	20230703	101500	103286600	23850	23850	23850	23800	309
620	20230703	101400	95923900	23850	23900	23900	23850	4
621	20230703	101300	95828350	24000	24000	24000	24000	3
622	20230703	101200	95756350	24000	24000	24000	24000	98
623	20230703	101100	93404350	24000	23900	24000	23900	229
624	20230703	101000	87915950	23850	23850	23850	23850	6
625	20230703	100900	87772850	23800	23800	23800	23800	0
626	20230703	100800	87772850	23800	23800	23800	23800	0
627	20230703	100700	87772850	23800	23800	23800	23800	0
628	20230703	100600	87772850	23800	23800	23800	23800	0
629	20230703	100500	87772850	23800	23800	23800	23800	0
630	20230703	100400	87772850	23800	23800	23800	23800	1
631	20230703	100300	87749050	23800	23800	23800	23800	0
632	20230703	100200	87749050	23800	23800	23800	23800	0
633	20230703	100100	87749050	23800	23800	23800	23800	3
634	20230703	100000	87677650	23800	23800	23800	23800	2
635	20230703	095900	87630050	23800	23800	23800	23800	0
636	20230703	095800	87630050	23800	23800	23800	23800	1
637	20230703	095700	87606250	23800	23850	23850	23800	56
638	20230703	095600	86270950	23800	23850	23850	23800	2
639	20230703	095500	86223300	23950	23950	23950	23950	50
640	20230703	095400	85025800	23800	23950	23950	23800	417
641	20230703	095300	75066450	24000	24000	24000	24000	1
642	20230703	095200	75042450	24000	23950	24000	23950	8
643	20230703	095100	74850750	23950	23950	23950	23950	3
644	20230703	095000	74778900	24000	23950	24000	23950	20
645	20230703	094900	74299150	23950	23950	23950	23950	5
646	20230703	094800	74179400	23950	23950	23950	23950	4
647	20230703	094700	74083600	23950	23950	23950	23950	10
648	20230703	094600	73844100	23900	23900	23900	23900	1
649	20230703	094500	73820200	23900	23900	23900	23900	117
650	20230703	094400	71023900	23900	23950	23950	23900	76
651	20230703	094300	69207200	24000	24150	24150	23950	153
652	20230703	094200	65541100	24200	24100	24200	24100	152
653	20230703	094100	61867800	24000	24000	24100	24000	61
654	20230703	094000	60403700	24000	23950	24100	23950	7
655	20230703	093900	60235700	23950	23950	23950	23850	202
656	20230703	093800	55416550	24050	24000	24100	24000	93
657	20230703	093700	53175500	24100	23900	24100	23900	21
658	20230703	093600	52670150	23850	23850	24050	23850	16
659	20230703	093500	52287150	24150	23700	24150	23700	321
660	20230703	093400	44599100	23700	23550	23700	23550	376
661	20230703	093300	35701300	23550	23650	23650	23550	31
662	20230703	093200	34968250	23650	23650	23650	23650	1
663	20230703	093100	34944600	23700	23700	23700	23700	0
664	20230703	093000	34944600	23700	23550	23700	23550	395
665	20230703	092900	25603100	23550	23500	23600	23500	180
666	20230703	092800	21370500	23550	23550	23550	23550	20
667	20230703	092700	20899500	23550	23550	23550	23550	28
668	20230703	092600	20240100	23550	23550	23550	23550	23
669	20230703	092500	19698450	23600	23600	23600	23600	10
670	20230703	092400	19462450	23600	23600	23600	23600	3
671	20230703	092300	19391650	23600	23600	23600	23600	2
672	20230703	092200	19344450	23600	23550	23600	23550	55
673	20230703	092100	18046500	23550	23550	23550	23550	1
674	20230703	092000	18022950	23600	23550	23600	23550	37
675	20230703	091900	17151450	23450	23450	23450	23450	0
676	20230703	091800	17151450	23450	23450	23450	23450	10
677	20230703	091700	16916950	23550	23450	23550	23450	77
678	20230703	091600	15107750	23450	23350	23450	23350	115
679	20230703	091500	12414150	23300	23300	23300	23300	14
680	20230703	091400	12087950	23250	23250	23250	23250	0
681	20230703	091300	12087950	23250	23250	23250	23250	0
682	20230703	091200	12087950	23250	23250	23250	23250	23
683	20230703	091100	11553200	23150	23150	23150	23150	3
684	20230703	091000	11483750	23150	23250	23250	23150	31
685	20230703	090900	10765950	23250	23250	23250	23250	0
686	20230703	090800	10765950	23250	23200	23250	23200	154
687	20230703	090700	7192950	23200	23200	23200	23200	0
688	20230703	090600	7192950	23200	23250	23250	23200	162
689	20230703	090500	3433450	23200	23200	23200	23200	23
690	20230703	090400	2899850	23200	23200	23200	23200	5
691	20230703	090300	2783850	23150	23150	23150	23150	2
692	20230703	090200	2737550	23200	23200	23200	23200	0
693	20230703	090100	2737550	23200	23150	23200	23150	6
694	20230703	090000	2598400	23200	23200	23200	23200	112