KissMeData/005500/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184300	695377850	21800	21800	21800	21800	916
3	20230706	184200	695377850	21800	21800	21800	21800	0
4	20230706	184100	695377850	21800	21800	21800	21800	0
5	20230706	184000	695377850	21800	21800	21800	21800	0
6	20230706	183900	695377850	21800	21800	21800	21800	0
7	20230706	183800	695377850	21800	21800	21800	21800	0
8	20230706	183700	695377850	21800	21800	21800	21800	0
9	20230706	183600	695377850	21800	21800	21800	21800	0
10	20230706	183500	695377850	21800	21800	21800	21800	0
11	20230706	183400	695377850	21800	21800	21800	21800	0
12	20230706	183300	695377850	21800	21800	21800	21800	0
13	20230706	183200	695377850	21800	21800	21800	21800	0
14	20230706	183100	695377850	21800	21800	21800	21800	0
15	20230706	183000	695377850	21800	21800	21800	21800	0
16	20230706	182900	695377850	21800	21800	21800	21800	0
17	20230706	182800	695377850	21800	21800	21800	21800	0
18	20230706	182700	695377850	21800	21800	21800	21800	0
19	20230706	182600	695377850	21800	21800	21800	21800	0
20	20230706	182500	695377850	21800	21800	21800	21800	0
21	20230706	182400	695377850	21800	21800	21800	21800	0
22	20230706	182300	695377850	21800	21800	21800	21800	0
23	20230706	182200	695377850	21800	21800	21800	21800	0
24	20230706	182100	695377850	21800	21800	21800	21800	0
25	20230706	182000	695377850	21800	21800	21800	21800	0
26	20230706	181900	695377850	21800	21800	21800	21800	0
27	20230706	181800	695377850	21800	21800	21800	21800	0
28	20230706	181700	695377850	21800	21800	21800	21800	0
29	20230706	181600	695377850	21800	21800	21800	21800	0
30	20230706	181500	695377850	21800	21800	21800	21800	0
31	20230706	181400	695377850	21800	21800	21800	21800	0
32	20230706	181300	695377850	21800	21800	21800	21800	916
33	20230706	181200	695377850	21800	21800	21800	21800	0
34	20230706	181100	695377850	21800	21800	21800	21800	0
35	20230706	181000	695377850	21800	21800	21800	21800	0
36	20230706	180900	695377850	21800	21800	21800	21800	0
37	20230706	180800	695377850	21800	21800	21800	21800	0
38	20230706	180700	695377850	21800	21800	21800	21800	0
39	20230706	180600	695377850	21800	21800	21800	21800	0
40	20230706	180500	695377850	21800	21800	21800	21800	0
41	20230706	180400	695377850	21800	21800	21800	21800	0
42	20230706	180300	695377850	21800	21800	21800	21800	0
43	20230706	180200	695377850	21800	21800	21800	21800	0
44	20230706	180100	695377850	21800	21800	21800	21800	0
45	20230706	180000	695377850	21800	21800	21800	21800	0
46	20230706	175900	695377850	21800	21800	21800	21800	0
47	20230706	175800	695377850	21800	21800	21800	21800	0
48	20230706	175700	695377850	21800	21800	21800	21800	0
49	20230706	175600	695377850	21800	21800	21800	21800	0
50	20230706	175500	695377850	21800	21800	21800	21800	0
51	20230706	175400	695377850	21800	21800	21800	21800	0
52	20230706	175300	695377850	21800	21800	21800	21800	0
53	20230706	175200	695377850	21800	21800	21800	21800	0
54	20230706	175100	695377850	21800	21800	21800	21800	0
55	20230706	175000	695377850	21800	21800	21800	21800	0
56	20230706	174900	695377850	21800	21800	21800	21800	0
57	20230706	174800	695377850	21800	21800	21800	21800	0
58	20230706	174700	695377850	21800	21800	21800	21800	0
59	20230706	174600	695377850	21800	21800	21800	21800	0
60	20230706	174500	695377850	21800	21800	21800	21800	0
61	20230706	174400	695377850	21800	21800	21800	21800	0
62	20230706	174300	695377850	21800	21800	21800	21800	916
63	20230706	174200	695377850	21800	21800	21800	21800	0
64	20230706	174100	695377850	21800	21800	21800	21800	0
65	20230706	174000	695377850	21800	21800	21800	21800	0
66	20230706	173900	695377850	21800	21800	21800	21800	0
67	20230706	173800	695377850	21800	21800	21800	21800	0
68	20230706	173700	695377850	21800	21800	21800	21800	0
69	20230706	173600	695377850	21800	21800	21800	21800	0
70	20230706	173500	695377850	21800	21800	21800	21800	0
71	20230706	173400	695377850	21800	21800	21800	21800	0
72	20230706	173300	695377850	21800	21800	21800	21800	0
73	20230706	173200	695377850	21800	21800	21800	21800	0
74	20230706	173100	695377850	21800	21800	21800	21800	0
75	20230706	173000	695377850	21800	21800	21800	21800	0
76	20230706	172900	695377850	21800	21800	21800	21800	0
77	20230706	172800	695377850	21800	21800	21800	21800	0
78	20230706	172700	695377850	21800	21800	21800	21800	0
79	20230706	172600	695377850	21800	21800	21800	21800	0
80	20230706	172500	695377850	21800	21800	21800	21800	0
81	20230706	172400	695377850	21800	21800	21800	21800	0
82	20230706	172300	695377850	21800	21800	21800	21800	0
83	20230706	172200	695377850	21800	21800	21800	21800	0
84	20230706	172100	695377850	21800	21800	21800	21800	0
85	20230706	172000	695377850	21800	21800	21800	21800	0
86	20230706	171900	695377850	21800	21800	21800	21800	0
87	20230706	171800	695377850	21800	21800	21800	21800	0
88	20230706	171700	695377850	21800	21800	21800	21800	0
89	20230706	171600	695377850	21800	21800	21800	21800	0
90	20230706	171500	695377850	21800	21800	21800	21800	0
91	20230706	171400	695377850	21800	21800	21800	21800	0
92	20230706	171300	695377850	21800	21800	21800	21800	916
93	20230706	171200	695377850	21800	21800	21800	21800	0
94	20230706	171100	695377850	21800	21800	21800	21800	0
95	20230706	171000	695377850	21800	21800	21800	21800	0
96	20230706	170900	695377850	21800	21800	21800	21800	0
97	20230706	170800	695377850	21800	21800	21800	21800	0
98	20230706	170700	695377850	21800	21800	21800	21800	0
99	20230706	170600	695377850	21800	21800	21800	21800	0
100	20230706	170500	695377850	21800	21800	21800	21800	0
101	20230706	170400	695377850	21800	21800	21800	21800	0
102	20230706	170300	695377850	21800	21800	21800	21800	0
103	20230706	170200	695377850	21800	21800	21800	21800	0
104	20230706	170100	695377850	21800	21800	21800	21800	0
105	20230706	170000	695377850	21800	21800	21800	21800	0
106	20230706	165900	695377850	21800	21800	21800	21800	0
107	20230706	165800	695377850	21800	21800	21800	21800	0
108	20230706	165700	695377850	21800	21800	21800	21800	0
109	20230706	165600	695377850	21800	21800	21800	21800	0
110	20230706	165500	695377850	21800	21800	21800	21800	0
111	20230706	165400	695377850	21800	21800	21800	21800	0
112	20230706	165300	695377850	21800	21800	21800	21800	0
113	20230706	165200	695377850	21800	21800	21800	21800	0
114	20230706	165100	695377850	21800	21800	21800	21800	0
115	20230706	165000	695377850	21800	21800	21800	21800	0
116	20230706	164900	695377850	21800	21800	21800	21800	0
117	20230706	164800	695377850	21800	21800	21800	21800	0
118	20230706	164700	695377850	21800	21800	21800	21800	0
119	20230706	164600	695377850	21800	21800	21800	21800	0
120	20230706	164500	695377850	21800	21800	21800	21800	0
121	20230706	164400	695377850	21800	21800	21800	21800	0
122	20230706	164300	695377850	21800	21800	21800	21800	916
123	20230706	164200	695377850	21800	21800	21800	21800	0
124	20230706	164100	695377850	21800	21800	21800	21800	0
125	20230706	164000	695377850	21800	21800	21800	21800	0
126	20230706	163900	695377850	21800	21800	21800	21800	0
127	20230706	163800	695377850	21800	21800	21800	21800	0
128	20230706	163700	695377850	21800	21800	21800	21800	0
129	20230706	163600	695377850	21800	21800	21800	21800	0
130	20230706	163500	695377850	21800	21800	21800	21800	0
131	20230706	163400	695377850	21800	21800	21800	21800	0
132	20230706	163300	695377850	21800	21800	21800	21800	0
133	20230706	163200	695377850	21800	21800	21800	21800	0
134	20230706	163100	695377850	21800	21800	21800	21800	0
135	20230706	163000	695377850	21800	21800	21800	21800	0
136	20230706	162900	695377850	21800	21800	21800	21800	0
137	20230706	162800	695377850	21800	21800	21800	21800	0
138	20230706	162700	695377850	21800	21800	21800	21800	0
139	20230706	162600	695377850	21800	21800	21800	21800	0
140	20230706	162500	695377850	21800	21800	21800	21800	0
141	20230706	162400	695377850	21800	21800	21800	21800	0
142	20230706	162300	695377850	21800	21800	21800	21800	0
143	20230706	162200	695377850	21800	21800	21800	21800	0
144	20230706	162100	695377850	21800	21800	21800	21800	0
145	20230706	162000	695377850	21800	21800	21800	21800	0
146	20230706	161900	695377850	21800	21800	21800	21800	0
147	20230706	161800	695377850	21800	21800	21800	21800	0
148	20230706	161700	695377850	21800	21800	21800	21800	0
149	20230706	161600	695377850	21800	21800	21800	21800	0
150	20230706	161500	695377850	21800	21800	21800	21800	0
151	20230706	161400	695377850	21800	21800	21800	21800	0
152	20230706	161300	695377850	21800	21800	21800	21800	916
153	20230706	161200	695377850	21800	21800	21800	21800	0
154	20230706	161100	695377850	21800	21800	21800	21800	0
155	20230706	161000	695377850	21800	21800	21800	21800	0
156	20230706	160900	695377850	21800	21800	21800	21800	0
157	20230706	160800	695377850	21800	21800	21800	21800	0
158	20230706	160700	695377850	21800	21800	21800	21800	0
159	20230706	160600	695377850	21800	21800	21800	21800	0
160	20230706	160500	695377850	21800	21800	21800	21800	0
161	20230706	160400	695377850	21800	21800	21800	21800	0
162	20230706	160300	695377850	21800	21800	21800	21800	0
163	20230706	160200	695377850	21800	21800	21800	21800	0
164	20230706	160100	695377850	21800	21800	21800	21800	0
165	20230706	160000	695377850	21800	21800	21800	21800	0
166	20230706	155900	695377850	21800	21800	21800	21800	0
167	20230706	155800	695377850	21800	21800	21800	21800	0
168	20230706	155700	695377850	21800	21800	21800	21800	0
169	20230706	155600	695377850	21800	21800	21800	21800	0
170	20230706	155500	695377850	21800	21800	21800	21800	0
171	20230706	155400	695377850	21800	21800	21800	21800	0
172	20230706	155300	695377850	21800	21800	21800	21800	0
173	20230706	155200	695377850	21800	21800	21800	21800	0
174	20230706	155100	695377850	21800	21800	21800	21800	0
175	20230706	155000	695377850	21800	21800	21800	21800	0
176	20230706	154900	695377850	21800	21800	21800	21800	0
177	20230706	154800	695377850	21800	21800	21800	21800	0
178	20230706	154700	695377850	21800	21800	21800	21800	0
179	20230706	154600	695377850	21800	21800	21800	21800	0
180	20230706	154500	695377850	21800	21800	21800	21800	0
181	20230706	154400	695377850	21800	21800	21800	21800	0
182	20230706	154300	695377850	21800	21800	21800	21800	916
183	20230706	154200	695377850	21800	21800	21800	21800	0
184	20230706	154100	695377850	21800	21800	21800	21800	0
185	20230706	154000	695377850	21800	21800	21800	21800	0
186	20230706	153900	695377850	21800	21800	21800	21800	0
187	20230706	153800	695377850	21800	21800	21800	21800	0
188	20230706	153700	695377850	21800	21800	21800	21800	0
189	20230706	153600	695377850	21800	21800	21800	21800	0
190	20230706	153500	695377850	21800	21800	21800	21800	0
191	20230706	153400	695377850	21800	21800	21800	21800	0
192	20230706	153300	695377850	21800	21800	21800	21800	0
193	20230706	153200	695377850	21800	21800	21800	21800	0
194	20230706	153100	695377850	21800	21800	21800	21800	0
195	20230706	153000	695377850	21800	21800	21800	21800	916
196	20230706	152900	675409050	21850	21850	21850	21850	0
197	20230706	152800	675409050	21850	21850	21850	21850	0
198	20230706	152700	675409050	21850	21850	21850	21850	0
199	20230706	152600	675409050	21850	21850	21850	21850	0
200	20230706	152500	675409050	21850	21850	21850	21850	0
201	20230706	152400	675409050	21850	21850	21850	21850	0
202	20230706	152300	675409050	21850	21850	21850	21850	0
203	20230706	152200	675409050	21850	21850	21850	21850	0
204	20230706	152100	675409050	21850	21850	21850	21850	0
205	20230706	152000	675409050	21850	21850	21850	21850	0
206	20230706	151900	675409050	21850	21800	21850	21800	127
207	20230706	151800	672640350	21800	21800	21800	21800	13
208	20230706	151700	672356950	21850	21800	21850	21800	74
209	20230706	151600	670743700	21850	21850	21850	21850	0
210	20230706	151500	670743700	21850	21850	21850	21850	0
211	20230706	151400	670743700	21850	21850	21850	21850	0
212	20230706	151300	670743700	21850	21850	21850	21850	0
213	20230706	151200	670743700	21850	21850	21850	21850	0
214	20230706	151100	670743700	21850	21850	21850	21850	0
215	20230706	151000	670743700	21850	21800	21850	21800	9
216	20230706	150900	670547450	21850	21850	21850	21850	0
217	20230706	150800	670547450	21850	21850	21850	21850	0
218	20230706	150700	670547450	21850	21800	21850	21800	95
219	20230706	150600	668476400	21800	21750	21800	21750	103
220	20230706	150500	666231050	21750	21750	21750	21750	2
221	20230706	150400	666187550	21750	21750	21750	21750	1
222	20230706	150300	666165800	21800	21800	21800	21800	0
223	20230706	150200	666165800	21800	21750	21800	21750	49
224	20230706	150100	665100000	21750	21750	21750	21750	0
225	20230706	150000	665100000	21750	21750	21750	21750	1
226	20230706	145900	665078250	21750	21750	21750	21750	2
227	20230706	145800	665034750	21750	21750	21750	21750	1
228	20230706	145700	665013000	21750	21750	21750	21750	2
229	20230706	145600	664969500	21800	21800	21800	21800	1
230	20230706	145500	664947700	21800	21750	21800	21750	2
231	20230706	145400	664904150	21800	21800	21800	21800	1
232	20230706	145300	664882350	21800	21800	21800	21800	10
233	20230706	145200	664664350	21800	21800	21800	21800	0
234	20230706	145100	664664350	21800	21800	21800	21800	0
235	20230706	145000	664664350	21800	21800	21800	21800	0
236	20230706	144900	664664350	21800	21800	21800	21800	0
237	20230706	144800	664664350	21800	21800	21800	21800	0
238	20230706	144700	664664350	21800	21800	21800	21800	0
239	20230706	144600	664664350	21800	21800	21800	21800	0
240	20230706	144500	664664350	21800	21800	21800	21800	0
241	20230706	144400	664664350	21800	21800	21800	21800	70
242	20230706	144300	663138350	21750	21750	21750	21750	0
243	20230706	144200	663138350	21750	21750	21750	21750	0
244	20230706	144100	663138350	21750	21750	21750	21750	8
245	20230706	144000	662964350	21800	21800	21800	21800	20
246	20230706	143900	662528350	21800	21800	21800	21800	0
247	20230706	143800	662528350	21800	21800	21800	21800	0
248	20230706	143700	662528350	21800	21750	21800	21750	33
249	20230706	143600	661809100	21750	21750	21750	21750	0
250	20230706	143500	661809100	21750	21750	21750	21750	2
251	20230706	143400	661765600	21800	21800	21800	21800	1
252	20230706	143300	661743800	21800	21800	21800	21800	2
253	20230706	143200	661700200	21800	21800	21800	21800	0
254	20230706	143100	661700200	21800	21800	21800	21800	0
255	20230706	143000	661700200	21800	21800	21800	21800	2
256	20230706	142900	661656600	21800	21800	21800	21800	20
257	20230706	142800	661220600	21750	21800	21800	21750	120
258	20230706	142700	658607200	21800	21800	21800	21800	58
259	20230706	142600	657342800	21800	21800	21800	21800	86
260	20230706	142500	655468000	21800	21800	21800	21800	56
261	20230706	142400	654247200	21800	21800	21800	21800	47
262	20230706	142300	653222600	21800	21800	21800	21800	76
263	20230706	142200	651565800	21800	21800	21800	21800	27
264	20230706	142100	650977200	21800	21800	21800	21800	67
265	20230706	142000	649516600	21800	21800	21800	21800	37
266	20230706	141900	648710000	21850	21900	21900	21850	23
267	20230706	141800	648206900	21950	21950	21950	21950	0
268	20230706	141700	648206900	21950	21950	21950	21950	100
269	20230706	141600	646011900	21950	21950	21950	21950	0
270	20230706	141500	646011900	21950	21950	21950	21950	0
271	20230706	141400	646011900	21950	21950	21950	21950	1
272	20230706	141300	645989950	21950	21950	21950	21950	0
273	20230706	141200	645989950	21950	21950	21950	21950	10
274	20230706	141100	645770450	21950	21850	21950	21850	30
275	20230706	141000	645114500	21850	21850	21850	21850	0
276	20230706	140900	645114500	21850	21850	21850	21850	0
277	20230706	140800	645114500	21850	21850	21850	21850	0
278	20230706	140700	645114500	21850	21850	21850	21850	0
279	20230706	140600	645114500	21850	21850	21850	21850	0
280	20230706	140500	645114500	21850	21850	21850	21850	1
281	20230706	140400	645092650	21800	21800	21800	21800	1
282	20230706	140300	645070850	21850	21850	21850	21850	0
283	20230706	140200	645070850	21850	21900	21900	21850	37
284	20230706	140100	644262350	21950	21900	21950	21900	250
285	20230706	140000	638787300	21900	21900	21900	21900	0
286	20230706	135900	638787300	21900	21900	21900	21900	0
287	20230706	135800	638787300	21900	21900	21900	21900	0
288	20230706	135700	638787300	21900	21900	21900	21900	0
289	20230706	135600	638787300	21900	21900	21900	21900	0
290	20230706	135500	638787300	21900	21900	21900	21900	0
291	20230706	135400	638787300	21900	21900	21900	21900	1
292	20230706	135300	638765400	21900	21900	21900	21900	0
293	20230706	135200	638765400	21900	21900	21900	21900	0
294	20230706	135100	638765400	21900	21900	21900	21900	0
295	20230706	135000	638765400	21900	21900	21900	21900	0
296	20230706	134900	638765400	21900	21900	21900	21900	0
297	20230706	134800	638765400	21900	21900	21900	21900	0
298	20230706	134700	638765400	21900	21900	21900	21900	0
299	20230706	134600	638765400	21900	21850	21900	21850	46
300	20230706	134500	637758450	21800	21800	21800	21800	100
301	20230706	134400	635578450	21850	21850	21850	21850	1
302	20230706	134300	635556600	21900	21900	21900	21900	0
303	20230706	134200	635556600	21900	21900	21900	21900	0
304	20230706	134100	635556600	21900	21900	21900	21900	0
305	20230706	134000	635556600	21900	21900	21900	21900	0
306	20230706	133900	635556600	21900	21900	21900	21900	0
307	20230706	133800	635556600	21900	21900	21900	21900	0
308	20230706	133700	635556600	21900	21900	21900	21900	0
309	20230706	133600	635556600	21900	21900	21900	21900	5
310	20230706	133500	635447100	21900	21800	21900	21800	52
311	20230706	133400	634313300	21800	21800	21800	21800	0
312	20230706	133300	634313300	21800	21800	21800	21800	3
313	20230706	133200	634247900	21850	21850	21850	21850	4
314	20230706	133100	634160500	21900	21900	21900	21900	0
315	20230706	133000	634160500	21900	21900	21900	21900	1
316	20230706	132900	634138600	21850	21850	21850	21850	88
317	20230706	132800	632215800	21900	21850	21900	21850	14
318	20230706	132700	631909850	21900	21900	21900	21850	1866
319	20230706	132600	591094200	21900	21900	21950	21900	911
320	20230706	132500	571143200	21900	21900	21900	21900	9
321	20230706	132400	570946100	22000	22000	22000	22000	1
322	20230706	132300	570924100	22000	22000	22000	22000	0
323	20230706	132200	570924100	22000	22000	22000	22000	0
324	20230706	132100	570924100	22000	22000	22000	22000	0
325	20230706	132000	570924100	22000	21950	22000	21950	1840
326	20230706	131900	530536050	21950	21950	21950	21950	50
327	20230706	131800	529438550	22050	22050	22050	22050	0
328	20230706	131700	529438550	22050	22050	22050	22000	2022
329	20230706	131600	484954450	22000	22000	22000	22000	0
330	20230706	131500	484954450	22000	21950	22000	21950	250
331	20230706	131400	479460500	21950	21950	21950	21950	0
332	20230706	131300	479460500	21950	21950	21950	21950	1
333	20230706	131200	479438550	21950	21950	21950	21900	5226
334	20230706	131100	364728850	21950	21950	21950	21950	40
335	20230706	131000	363850850	22000	22000	22000	22000	2033
336	20230706	130900	319124850	22000	22000	22000	22000	0
337	20230706	130800	319124850	22000	22000	22000	22000	1
338	20230706	130700	319102850	22000	22000	22000	22000	3
339	20230706	130600	319036850	22000	22000	22000	22000	230
340	20230706	130500	313976850	22000	22000	22000	22000	0
341	20230706	130400	313976850	22000	22000	22000	22000	5
342	20230706	130300	313866850	22000	22000	22000	22000	0
343	20230706	130200	313866850	22000	22000	22000	22000	0
344	20230706	130100	313866850	22000	22000	22000	22000	0
345	20230706	130000	313866850	22000	22000	22000	22000	1
346	20230706	125900	313844850	22000	22000	22000	22000	0
347	20230706	125800	313844850	22000	22000	22000	22000	0
348	20230706	125700	313844850	22000	22000	22000	22000	150
349	20230706	125600	310544850	22100	22100	22100	22100	0
350	20230706	125500	310544850	22100	22100	22100	22100	0
351	20230706	125400	310544850	22100	22050	22100	22050	2
352	20230706	125300	310500700	22050	22050	22050	22050	1
353	20230706	125200	310478650	22000	22000	22000	22000	0
354	20230706	125100	310478650	22000	22000	22000	22000	0
355	20230706	125000	310478650	22000	22000	22000	22000	10
356	20230706	124900	310258650	22000	22000	22000	22000	0
357	20230706	124800	310258650	22000	22000	22000	22000	0
358	20230706	124700	310258650	22000	22000	22000	22000	0
359	20230706	124600	310258650	22000	22000	22000	22000	50
360	20230706	124500	309158650	22100	22100	22100	22100	0
361	20230706	124400	309158650	22100	22100	22100	22100	0
362	20230706	124300	309158650	22100	22100	22100	22100	0
363	20230706	124200	309158650	22100	22100	22100	22100	0
364	20230706	124100	309158650	22100	22100	22100	22100	0
365	20230706	124000	309158650	22100	22100	22100	22100	1
366	20230706	123900	309136550	22050	22050	22050	22050	306
367	20230706	123800	302389250	22050	22050	22050	22050	0
368	20230706	123700	302389250	22050	22050	22050	22050	0
369	20230706	123600	302389250	22050	22050	22050	22050	94
370	20230706	123500	300316550	22050	22050	22050	22050	0
371	20230706	123400	300316550	22050	22050	22050	22050	1
372	20230706	123300	300294500	22050	22050	22050	22050	0
373	20230706	123200	300294500	22050	22050	22050	22050	0
374	20230706	123100	300294500	22050	22050	22050	22050	0
375	20230706	123000	300294500	22050	22000	22050	22000	431
376	20230706	122900	290812450	22000	22000	22000	22000	0
377	20230706	122800	290812450	22000	22000	22000	22000	0
378	20230706	122700	290812450	22000	22000	22000	22000	0
379	20230706	122600	290812450	22000	22000	22000	22000	0
380	20230706	122500	290812450	22000	22000	22000	22000	205
381	20230706	122400	286302450	22000	22000	22000	22000	0
382	20230706	122300	286302450	22000	22000	22000	22000	5
383	20230706	122200	286192450	22000	22000	22000	22000	0
384	20230706	122100	286192450	22000	22000	22000	22000	0
385	20230706	122000	286192450	22000	22000	22000	22000	0
386	20230706	121900	286192450	22000	22000	22000	22000	0
387	20230706	121800	286192450	22000	22000	22000	22000	0
388	20230706	121700	286192450	22000	22000	22000	22000	0
389	20230706	121600	286192450	22000	22000	22000	22000	43
390	20230706	121500	285246450	22000	22000	22000	22000	100
391	20230706	121400	283046450	22000	22000	22000	22000	0
392	20230706	121300	283046450	22000	22000	22000	22000	0
393	20230706	121200	283046450	22000	22000	22000	22000	200
394	20230706	121100	278646450	22050	22050	22050	22050	0
395	20230706	121000	278646450	22050	22050	22050	22050	0
396	20230706	120900	278646450	22050	22050	22050	22050	0
397	20230706	120800	278646450	22050	22050	22050	22050	121
398	20230706	120700	275978400	22050	22050	22050	22050	0
399	20230706	120600	275978400	22050	22050	22050	22050	50
400	20230706	120500	274875900	22050	22050	22050	22050	0
401	20230706	120400	274875900	22050	22050	22050	22050	0
402	20230706	120300	274875900	22050	22050	22050	22050	0
403	20230706	120200	274875900	22050	22050	22050	22050	0
404	20230706	120100	274875900	22050	22050	22050	22050	130
405	20230706	120000	272009400	22100	22050	22100	22050	300
406	20230706	115900	265386950	22050	22050	22050	22050	2
407	20230706	115800	265342850	22000	22000	22000	22000	0
408	20230706	115700	265342850	22000	22000	22000	22000	2
409	20230706	115600	265298850	22000	22000	22000	22000	0
410	20230706	115500	265298850	22000	22000	22000	22000	0
411	20230706	115400	265298850	22000	22000	22000	22000	0
412	20230706	115300	265298850	22000	22000	22000	22000	0
413	20230706	115200	265298850	22000	22000	22000	22000	30
414	20230706	115100	264638850	22050	22050	22050	22050	0
415	20230706	115000	264638850	22050	22050	22050	22050	0
416	20230706	114900	264638850	22050	22050	22050	22050	0
417	20230706	114800	264638850	22050	22050	22050	22050	0
418	20230706	114700	264638850	22050	22050	22050	22050	0
419	20230706	114600	264638850	22050	22050	22050	22050	0
420	20230706	114500	264638850	22050	22050	22050	22050	0
421	20230706	114400	264638850	22050	22050	22050	22050	1
422	20230706	114300	264616800	22050	22050	22050	22050	0
423	20230706	114200	264616800	22050	22050	22050	22050	0
424	20230706	114100	264616800	22050	22050	22050	22050	0
425	20230706	114000	264616800	22050	22050	22050	22050	0
426	20230706	113900	264616800	22050	22050	22050	22050	0
427	20230706	113800	264616800	22050	22050	22050	22050	0
428	20230706	113700	264616800	22050	22050	22050	22050	0
429	20230706	113600	264616800	22050	22050	22050	22050	53
430	20230706	113500	263448150	22050	22050	22050	22050	0
431	20230706	113400	263448150	22050	22050	22050	22050	0
432	20230706	113300	263448150	22050	22050	22050	22050	50
433	20230706	113200	262345650	22050	22050	22050	22050	0
434	20230706	113100	262345650	22050	22050	22050	22050	0
435	20230706	113000	262345650	22050	22050	22050	22050	9
436	20230706	112900	262147200	22000	22000	22000	22000	28
437	20230706	112800	261531200	22000	22000	22000	22000	92
438	20230706	112700	259507200	22050	22050	22050	22050	1
439	20230706	112600	259485150	22050	22050	22050	22050	122
440	20230706	112500	256795050	22100	22100	22100	22100	0
441	20230706	112400	256795050	22100	22100	22100	22100	1
442	20230706	112300	256772950	22100	22050	22100	22050	29
443	20230706	112200	256133450	22100	22100	22100	22100	0
444	20230706	112100	256133450	22100	22100	22100	22100	0
445	20230706	112000	256133450	22100	22100	22100	22100	1
446	20230706	111900	256111350	22050	22050	22050	22050	160
447	20230706	111800	252583350	22100	22100	22100	22100	0
448	20230706	111700	252583350	22100	22050	22100	22050	101
449	20230706	111600	250356250	22100	22100	22100	22100	0
450	20230706	111500	250356250	22100	22100	22100	22100	0
451	20230706	111400	250356250	22100	22100	22100	22100	0
452	20230706	111300	250356250	22100	22100	22100	22100	0
453	20230706	111200	250356250	22100	22100	22100	22100	4
454	20230706	111100	250267850	22100	22100	22100	22100	0
455	20230706	111000	250267850	22100	22100	22100	22100	0
456	20230706	110900	250267850	22100	22100	22100	22100	0
457	20230706	110800	250267850	22100	22100	22100	22100	0
458	20230706	110700	250267850	22100	22100	22100	22100	0
459	20230706	110600	250267850	22100	22050	22100	22050	406
460	20230706	110500	241308050	22050	22050	22050	22050	0
461	20230706	110400	241308050	22050	22050	22050	22050	0
462	20230706	110300	241308050	22050	22100	22100	22050	2
463	20230706	110200	241263900	22050	22050	22050	22050	0
464	20230706	110100	241263900	22050	22050	22050	22050	81
465	20230706	110000	239477850	22050	22050	22050	22050	173
466	20230706	105900	235663200	22050	22050	22050	22050	0
467	20230706	105800	235663200	22050	22050	22050	22050	0
468	20230706	105700	235663200	22050	22050	22050	22050	0
469	20230706	105600	235663200	22050	22050	22050	22050	0
470	20230706	105500	235663200	22050	22050	22050	22050	1
471	20230706	105400	235641150	22100	22100	22100	22100	1
472	20230706	105300	235619050	22100	22100	22100	22100	0
473	20230706	105200	235619050	22100	22100	22100	22100	0
474	20230706	105100	235619050	22100	22100	22100	22100	14
475	20230706	105000	235309650	22050	22050	22050	22050	4
476	20230706	104900	235221450	22150	22100	22150	22100	7
477	20230706	104800	235066700	22050	22050	22050	22050	0
478	20230706	104700	235066700	22050	22050	22050	22050	1
479	20230706	104600	235044650	22050	22050	22050	22050	20
480	20230706	104500	234603650	22100	22100	22100	22100	100
481	20230706	104400	232393650	22100	22100	22100	22100	87
482	20230706	104300	230470950	22100	22050	22100	22050	63
483	20230706	104200	229081750	22100	22100	22100	22100	0
484	20230706	104100	229081750	22100	22100	22100	22100	1
485	20230706	104000	229059650	22050	22050	22050	22050	0
486	20230706	103900	229059650	22050	22050	22050	22050	100
487	20230706	103800	226854650	22050	22050	22050	22050	101
488	20230706	103700	224627600	22100	22100	22100	22100	0
489	20230706	103600	224627600	22100	22100	22100	22100	0
490	20230706	103500	224627600	22100	22100	22100	22100	0
491	20230706	103400	224627600	22100	22100	22100	22100	1
492	20230706	103300	224605500	22150	22150	22150	22150	0
493	20230706	103200	224605500	22150	22150	22150	22150	0
494	20230706	103100	224605500	22150	22150	22150	22150	0
495	20230706	103000	224605500	22150	22150	22150	22150	0
496	20230706	102900	224605500	22150	22150	22150	22150	0
497	20230706	102800	224605500	22150	22100	22150	22100	500
498	20230706	102700	213535550	22000	22050	22050	22000	923
499	20230706	102600	193205700	22100	22100	22100	22100	0
500	20230706	102500	193205700	22100	22100	22100	22100	1
501	20230706	102400	193183600	22100	22100	22100	22100	0
502	20230706	102300	193183600	22100	22100	22100	22100	0
503	20230706	102200	193183600	22100	22100	22100	22100	13
504	20230706	102100	192896300	22100	22100	22100	22100	0
505	20230706	102000	192896300	22100	22100	22100	22100	0
506	20230706	101900	192896300	22100	22100	22100	22100	58
507	20230706	101800	191614500	22050	22050	22050	22050	0
508	20230706	101700	191614500	22050	22050	22050	22050	0
509	20230706	101600	191614500	22050	22000	22050	22000	262
510	20230706	101500	185848350	22000	22000	22000	22000	35
511	20230706	101400	185078350	22000	22000	22000	22000	0
512	20230706	101300	185078350	22000	22000	22000	22000	1747
513	20230706	101200	146644350	22050	22050	22050	22050	0
514	20230706	101100	146644350	22050	22000	22050	22000	22
515	20230706	101000	146159500	22050	22050	22050	22050	0
516	20230706	100900	146159500	22050	22050	22050	22050	91
517	20230706	100800	144152950	22000	22000	22000	22000	201
518	20230706	100700	139730950	22000	22000	22000	22000	0
519	20230706	100600	139730950	22000	22000	22000	22000	0
520	20230706	100500	139730950	22000	22000	22000	22000	1
521	20230706	100400	139708950	22050	22000	22050	22000	337
522	20230706	100300	132279950	22000	22000	22000	22000	23
523	20230706	100200	131773950	22050	22050	22050	22050	400
524	20230706	100100	122953950	22100	22100	22100	22100	0
525	20230706	100000	122953950	22100	22100	22100	22100	1
526	20230706	095900	122931850	22150	22150	22150	22150	0
527	20230706	095800	122931850	22150	22150	22150	22150	0
528	20230706	095700	122931850	22150	22150	22150	22150	0
529	20230706	095600	122931850	22150	22150	22150	22150	21
530	20230706	095500	122466700	22150	22150	22150	22150	0
531	20230706	095400	122466700	22150	22150	22150	22150	1
532	20230706	095300	122444550	22150	22150	22150	22150	0
533	20230706	095200	122444550	22150	22050	22150	22050	327
534	20230706	095100	115210050	22050	22050	22050	22050	1
535	20230706	095000	115188000	22150	22050	22150	22050	401
536	20230706	094900	106345850	22150	22100	22150	22100	7
537	20230706	094800	106191100	22100	22100	22100	22100	50
538	20230706	094700	105086100	22150	22150	22150	22150	0
539	20230706	094600	105086100	22150	22150	22150	22150	0
540	20230706	094500	105086100	22150	22150	22150	22150	0
541	20230706	094400	105086100	22150	22050	22150	22050	24
542	20230706	094300	104554600	22150	22150	22150	22150	0
543	20230706	094200	104554600	22150	22150	22150	22150	0
544	20230706	094100	104554600	22150	22150	22150	22150	0
545	20230706	094000	104554600	22150	22100	22150	22100	600
546	20230706	093900	91279600	22150	22100	22150	22100	3
547	20230706	093800	91213250	22100	22100	22100	22100	1
548	20230706	093700	91191150	22150	22150	22150	22150	0
549	20230706	093600	91191150	22150	22150	22150	22150	0
550	20230706	093500	91191150	22150	22100	22150	22100	6
551	20230706	093400	91058500	22100	22100	22100	22100	25
552	20230706	093300	90506000	22100	21950	22100	21950	1300
553	20230706	093200	61895600	21950	21950	21950	21950	1
554	20230706	093100	61873650	21950	21950	21950	21950	2
555	20230706	093000	61829750	22000	22000	22000	22000	0
556	20230706	092900	61829750	22000	22000	22000	22000	1
557	20230706	092800	61807750	21800	21800	21800	21800	200
558	20230706	092700	57447750	22000	22000	22000	22000	0
559	20230706	092600	57447750	22000	22000	22000	22000	0
560	20230706	092500	57447750	22000	21900	22000	21850	240
561	20230706	092400	52193600	21950	21800	21950	21800	508
562	20230706	092300	41059800	21850	21850	21850	21850	0
563	20230706	092200	41059800	21850	21850	21850	21850	95
564	20230706	092100	38984050	21850	21900	21900	21850	332
565	20230706	092000	31719850	22100	22100	22100	22100	0
566	20230706	091900	31719850	22100	22100	22100	22100	0
567	20230706	091800	31719850	22100	21950	22100	21950	500
568	20230706	091700	20695750	21950	21850	21950	21850	210
569	20230706	091600	16087250	21950	21950	21950	21950	100
570	20230706	091500	13892250	21850	21850	21850	21850	75
571	20230706	091400	12253500	21950	21950	21950	21950	1
572	20230706	091300	12231550	21950	21850	21950	21850	53
573	20230706	091200	11073200	21950	21950	21950	21950	2
574	20230706	091100	11029300	21900	21900	21900	21900	0
575	20230706	091000	11029300	21900	21900	21900	21900	258
576	20230706	090900	5379100	21950	21950	21950	21950	16
577	20230706	090800	5027900	22000	22000	22000	22000	13
578	20230706	090700	4741900	22000	21950	22000	21950	21
579	20230706	090600	4280900	22000	22000	22000	22000	1
580	20230706	090500	4258900	22000	22000	22000	22000	0
581	20230706	090400	4258900	22000	22000	22000	22000	50
582	20230706	090300	3158900	22000	22000	22000	22000	0
583	20230706	090200	3158900	22000	22000	22000	22000	14
584	20230706	090100	2850900	22100	22100	22100	22100	69
585	20230706	090000	1326000	22100	22100	22100	22100	60