KissMeData/219130/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202300	2269463300	28850	28850	28850	28850	1685
3	20230706	202200	2269463300	28850	28850	28850	28850	0
4	20230706	202100	2269463300	28850	28850	28850	28850	0
5	20230706	202000	2269463300	28850	28850	28850	28850	0
6	20230706	201900	2269463300	28850	28850	28850	28850	0
7	20230706	201800	2269463300	28850	28850	28850	28850	0
8	20230706	201700	2269463300	28850	28850	28850	28850	0
9	20230706	201600	2269463300	28850	28850	28850	28850	0
10	20230706	201500	2269463300	28850	28850	28850	28850	0
11	20230706	201400	2269463300	28850	28850	28850	28850	0
12	20230706	201300	2269463300	28850	28850	28850	28850	0
13	20230706	201200	2269463300	28850	28850	28850	28850	0
14	20230706	201100	2269463300	28850	28850	28850	28850	0
15	20230706	201000	2269463300	28850	28850	28850	28850	0
16	20230706	200900	2269463300	28850	28850	28850	28850	0
17	20230706	200800	2269463300	28850	28850	28850	28850	0
18	20230706	200700	2269463300	28850	28850	28850	28850	0
19	20230706	200600	2269463300	28850	28850	28850	28850	0
20	20230706	200500	2269463300	28850	28850	28850	28850	0
21	20230706	200400	2269463300	28850	28850	28850	28850	0
22	20230706	200300	2269463300	28850	28850	28850	28850	0
23	20230706	200200	2269463300	28850	28850	28850	28850	0
24	20230706	200100	2269463300	28850	28850	28850	28850	0
25	20230706	200000	2269463300	28850	28850	28850	28850	0
26	20230706	195900	2269463300	28850	28850	28850	28850	0
27	20230706	195800	2269463300	28850	28850	28850	28850	0
28	20230706	195700	2269463300	28850	28850	28850	28850	0
29	20230706	195600	2269463300	28850	28850	28850	28850	0
30	20230706	195500	2269463300	28850	28850	28850	28850	0
31	20230706	195400	2269463300	28850	28850	28850	28850	0
32	20230706	195300	2269463300	28850	28850	28850	28850	1685
33	20230706	195200	2269463300	28850	28850	28850	28850	0
34	20230706	195100	2269463300	28850	28850	28850	28850	0
35	20230706	195000	2269463300	28850	28850	28850	28850	0
36	20230706	194900	2269463300	28850	28850	28850	28850	0
37	20230706	194800	2269463300	28850	28850	28850	28850	0
38	20230706	194700	2269463300	28850	28850	28850	28850	0
39	20230706	194600	2269463300	28850	28850	28850	28850	0
40	20230706	194500	2269463300	28850	28850	28850	28850	0
41	20230706	194400	2269463300	28850	28850	28850	28850	0
42	20230706	194300	2269463300	28850	28850	28850	28850	0
43	20230706	194200	2269463300	28850	28850	28850	28850	0
44	20230706	194100	2269463300	28850	28850	28850	28850	0
45	20230706	194000	2269463300	28850	28850	28850	28850	0
46	20230706	193900	2269463300	28850	28850	28850	28850	0
47	20230706	193800	2269463300	28850	28850	28850	28850	0
48	20230706	193700	2269463300	28850	28850	28850	28850	0
49	20230706	193600	2269463300	28850	28850	28850	28850	0
50	20230706	193500	2269463300	28850	28850	28850	28850	0
51	20230706	193400	2269463300	28850	28850	28850	28850	0
52	20230706	193300	2269463300	28850	28850	28850	28850	0
53	20230706	193200	2269463300	28850	28850	28850	28850	0
54	20230706	193100	2269463300	28850	28850	28850	28850	0
55	20230706	193000	2269463300	28850	28850	28850	28850	0
56	20230706	192900	2269463300	28850	28850	28850	28850	0
57	20230706	192800	2269463300	28850	28850	28850	28850	0
58	20230706	192700	2269463300	28850	28850	28850	28850	0
59	20230706	192600	2269463300	28850	28850	28850	28850	0
60	20230706	192500	2269463300	28850	28850	28850	28850	0
61	20230706	192400	2269463300	28850	28850	28850	28850	0
62	20230706	192300	2269463300	28850	28850	28850	28850	1685
63	20230706	192200	2269463300	28850	28850	28850	28850	0
64	20230706	192100	2269463300	28850	28850	28850	28850	0
65	20230706	192000	2269463300	28850	28850	28850	28850	0
66	20230706	191900	2269463300	28850	28850	28850	28850	0
67	20230706	191800	2269463300	28850	28850	28850	28850	0
68	20230706	191700	2269463300	28850	28850	28850	28850	0
69	20230706	191600	2269463300	28850	28850	28850	28850	0
70	20230706	191500	2269463300	28850	28850	28850	28850	0
71	20230706	191400	2269463300	28850	28850	28850	28850	0
72	20230706	191300	2269463300	28850	28850	28850	28850	0
73	20230706	191200	2269463300	28850	28850	28850	28850	0
74	20230706	191100	2269463300	28850	28850	28850	28850	0
75	20230706	191000	2269463300	28850	28850	28850	28850	0
76	20230706	190900	2269463300	28850	28850	28850	28850	0
77	20230706	190800	2269463300	28850	28850	28850	28850	0
78	20230706	190700	2269463300	28850	28850	28850	28850	0
79	20230706	190600	2269463300	28850	28850	28850	28850	0
80	20230706	190500	2269463300	28850	28850	28850	28850	0
81	20230706	190400	2269463300	28850	28850	28850	28850	0
82	20230706	190300	2269463300	28850	28850	28850	28850	0
83	20230706	190200	2269463300	28850	28850	28850	28850	0
84	20230706	190100	2269463300	28850	28850	28850	28850	0
85	20230706	190000	2269463300	28850	28850	28850	28850	0
86	20230706	185900	2269463300	28850	28850	28850	28850	0
87	20230706	185800	2269463300	28850	28850	28850	28850	0
88	20230706	185700	2269463300	28850	28850	28850	28850	0
89	20230706	185600	2269463300	28850	28850	28850	28850	0
90	20230706	185500	2269463300	28850	28850	28850	28850	0
91	20230706	185400	2269463300	28850	28850	28850	28850	0
92	20230706	185300	2269463300	28850	28850	28850	28850	1685
93	20230706	185200	2269463300	28850	28850	28850	28850	0
94	20230706	185100	2269463300	28850	28850	28850	28850	0
95	20230706	185000	2269463300	28850	28850	28850	28850	0
96	20230706	184900	2269463300	28850	28850	28850	28850	0
97	20230706	184800	2269463300	28850	28850	28850	28850	0
98	20230706	184700	2269463300	28850	28850	28850	28850	0
99	20230706	184600	2269463300	28850	28850	28850	28850	0
100	20230706	184500	2269463300	28850	28850	28850	28850	0
101	20230706	184400	2269463300	28850	28850	28850	28850	0
102	20230706	184300	2269463300	28850	28850	28850	28850	0
103	20230706	184200	2269463300	28850	28850	28850	28850	0
104	20230706	184100	2269463300	28850	28850	28850	28850	0
105	20230706	184000	2269463300	28850	28850	28850	28850	0
106	20230706	183900	2269463300	28850	28850	28850	28850	0
107	20230706	183800	2269463300	28850	28850	28850	28850	0
108	20230706	183700	2269463300	28850	28850	28850	28850	0
109	20230706	183600	2269463300	28850	28850	28850	28850	0
110	20230706	183500	2269463300	28850	28850	28850	28850	0
111	20230706	183400	2269463300	28850	28850	28850	28850	0
112	20230706	183300	2269463300	28850	28850	28850	28850	0
113	20230706	183200	2269463300	28850	28850	28850	28850	0
114	20230706	183100	2269463300	28850	28850	28850	28850	0
115	20230706	183000	2269463300	28850	28850	28850	28850	0
116	20230706	182900	2269463300	28850	28850	28850	28850	0
117	20230706	182800	2269463300	28850	28850	28850	28850	0
118	20230706	182700	2269463300	28850	28850	28850	28850	0
119	20230706	182600	2269463300	28850	28850	28850	28850	0
120	20230706	182500	2269463300	28850	28850	28850	28850	0
121	20230706	182400	2269463300	28850	28850	28850	28850	0
122	20230706	182300	2269463300	28850	28850	28850	28850	1685
123	20230706	182200	2269463300	28850	28850	28850	28850	0
124	20230706	182100	2269463300	28850	28850	28850	28850	0
125	20230706	182000	2269463300	28850	28850	28850	28850	0
126	20230706	181900	2269463300	28850	28850	28850	28850	0
127	20230706	181800	2269463300	28850	28850	28850	28850	0
128	20230706	181700	2269463300	28850	28850	28850	28850	0
129	20230706	181600	2269463300	28850	28850	28850	28850	0
130	20230706	181500	2269463300	28850	28850	28850	28850	0
131	20230706	181400	2269463300	28850	28850	28850	28850	0
132	20230706	181300	2269463300	28850	28850	28850	28850	0
133	20230706	181200	2269463300	28850	28850	28850	28850	0
134	20230706	181100	2269463300	28850	28850	28850	28850	0
135	20230706	181000	2269463300	28850	28850	28850	28850	0
136	20230706	180900	2269463300	28850	28850	28850	28850	0
137	20230706	180800	2269463300	28850	28850	28850	28850	0
138	20230706	180700	2269463300	28850	28850	28850	28850	0
139	20230706	180600	2269463300	28850	28850	28850	28850	0
140	20230706	180500	2269463300	28850	28850	28850	28850	0
141	20230706	180400	2269463300	28850	28850	28850	28850	0
142	20230706	180300	2269463300	28850	28850	28850	28850	0
143	20230706	180200	2269463300	28850	28850	28850	28850	0
144	20230706	180100	2269463300	28850	28850	28850	28850	0
145	20230706	180000	2269463300	28850	28850	28850	28850	0
146	20230706	175900	2269463300	28850	28850	28850	28850	0
147	20230706	175800	2269463300	28850	28850	28850	28850	0
148	20230706	175700	2269463300	28850	28850	28850	28850	0
149	20230706	175600	2269463300	28850	28850	28850	28850	0
150	20230706	175500	2269463300	28850	28850	28850	28850	0
151	20230706	175400	2269463300	28850	28850	28850	28850	0
152	20230706	175300	2269463300	28850	28850	28850	28850	1685
153	20230706	175200	2269463300	28850	28850	28850	28850	0
154	20230706	175100	2269463300	28850	28850	28850	28850	0
155	20230706	175000	2269463300	28850	28850	28850	28850	0
156	20230706	174900	2269463300	28850	28850	28850	28850	0
157	20230706	174800	2269463300	28850	28850	28850	28850	0
158	20230706	174700	2269463300	28850	28850	28850	28850	0
159	20230706	174600	2269463300	28850	28850	28850	28850	0
160	20230706	174500	2269463300	28850	28850	28850	28850	0
161	20230706	174400	2269463300	28850	28850	28850	28850	0
162	20230706	174300	2269463300	28850	28850	28850	28850	0
163	20230706	174200	2269463300	28850	28850	28850	28850	0
164	20230706	174100	2269463300	28850	28850	28850	28850	0
165	20230706	174000	2269463300	28850	28850	28850	28850	0
166	20230706	173900	2269463300	28850	28850	28850	28850	0
167	20230706	173800	2269463300	28850	28850	28850	28850	0
168	20230706	173700	2269463300	28850	28850	28850	28850	0
169	20230706	173600	2269463300	28850	28850	28850	28850	0
170	20230706	173500	2269463300	28850	28850	28850	28850	0
171	20230706	173400	2269463300	28850	28850	28850	28850	0
172	20230706	173300	2269463300	28850	28850	28850	28850	0
173	20230706	173200	2269463300	28850	28850	28850	28850	0
174	20230706	173100	2269463300	28850	28850	28850	28850	0
175	20230706	173000	2269463300	28850	28850	28850	28850	0
176	20230706	172900	2269463300	28850	28850	28850	28850	0
177	20230706	172800	2269463300	28850	28850	28850	28850	0
178	20230706	172700	2269463300	28850	28850	28850	28850	0
179	20230706	172600	2269463300	28850	28850	28850	28850	0
180	20230706	172500	2269463300	28850	28850	28850	28850	0
181	20230706	172400	2269463300	28850	28850	28850	28850	0
182	20230706	172300	2269463300	28850	28850	28850	28850	1685
183	20230706	172200	2269463300	28850	28850	28850	28850	0
184	20230706	172100	2269463300	28850	28850	28850	28850	0
185	20230706	172000	2269463300	28850	28850	28850	28850	0
186	20230706	171900	2269463300	28850	28850	28850	28850	0
187	20230706	171800	2269463300	28850	28850	28850	28850	0
188	20230706	171700	2269463300	28850	28850	28850	28850	0
189	20230706	171600	2269463300	28850	28850	28850	28850	0
190	20230706	171500	2269463300	28850	28850	28850	28850	0
191	20230706	171400	2269463300	28850	28850	28850	28850	0
192	20230706	171300	2269463300	28850	28850	28850	28850	0
193	20230706	171200	2269463300	28850	28850	28850	28850	0
194	20230706	171100	2269463300	28850	28850	28850	28850	0
195	20230706	171000	2269463300	28850	28850	28850	28850	0
196	20230706	170900	2269463300	28850	28850	28850	28850	0
197	20230706	170800	2269463300	28850	28850	28850	28850	0
198	20230706	170700	2269463300	28850	28850	28850	28850	0
199	20230706	170600	2269463300	28850	28850	28850	28850	0
200	20230706	170500	2269463300	28850	28850	28850	28850	0
201	20230706	170400	2269463300	28850	28850	28850	28850	0
202	20230706	170300	2269463300	28850	28850	28850	28850	0
203	20230706	170200	2269463300	28850	28850	28850	28850	0
204	20230706	170100	2269463300	28850	28850	28850	28850	0
205	20230706	170000	2269463300	28850	28850	28850	28850	0
206	20230706	165900	2269463300	28850	28850	28850	28850	0
207	20230706	165800	2269463300	28850	28850	28850	28850	0
208	20230706	165700	2269463300	28850	28850	28850	28850	0
209	20230706	165600	2269463300	28850	28850	28850	28850	0
210	20230706	165500	2269463300	28850	28850	28850	28850	0
211	20230706	165400	2269463300	28850	28850	28850	28850	0
212	20230706	165300	2269463300	28850	28850	28850	28850	1685
213	20230706	165200	2269463300	28850	28850	28850	28850	0
214	20230706	165100	2269463300	28850	28850	28850	28850	0
215	20230706	165000	2269463300	28850	28850	28850	28850	0
216	20230706	164900	2269463300	28850	28850	28850	28850	0
217	20230706	164800	2269463300	28850	28850	28850	28850	0
218	20230706	164700	2269463300	28850	28850	28850	28850	0
219	20230706	164600	2269463300	28850	28850	28850	28850	0
220	20230706	164500	2269463300	28850	28850	28850	28850	0
221	20230706	164400	2269463300	28850	28850	28850	28850	0
222	20230706	164300	2269463300	28850	28850	28850	28850	0
223	20230706	164200	2269463300	28850	28850	28850	28850	0
224	20230706	164100	2269463300	28850	28850	28850	28850	0
225	20230706	164000	2269463300	28850	28850	28850	28850	0
226	20230706	163900	2269463300	28850	28850	28850	28850	0
227	20230706	163800	2269463300	28850	28850	28850	28850	0
228	20230706	163700	2269463300	28850	28850	28850	28850	0
229	20230706	163600	2269463300	28850	28850	28850	28850	0
230	20230706	163500	2269463300	28850	28850	28850	28850	0
231	20230706	163400	2269463300	28850	28850	28850	28850	0
232	20230706	163300	2269463300	28850	28850	28850	28850	0
233	20230706	163200	2269463300	28850	28850	28850	28850	0
234	20230706	163100	2269463300	28850	28850	28850	28850	0
235	20230706	163000	2269463300	28850	28850	28850	28850	0
236	20230706	162900	2269463300	28850	28850	28850	28850	0
237	20230706	162800	2269463300	28850	28850	28850	28850	0
238	20230706	162700	2269463300	28850	28850	28850	28850	0
239	20230706	162600	2269463300	28850	28850	28850	28850	0
240	20230706	162500	2269463300	28850	28850	28850	28850	0
241	20230706	162400	2269463300	28850	28850	28850	28850	0
242	20230706	162300	2269463300	28850	28850	28850	28850	1685
243	20230706	162200	2269463300	28850	28850	28850	28850	0
244	20230706	162100	2269463300	28850	28850	28850	28850	0
245	20230706	162000	2269463300	28850	28850	28850	28850	0
246	20230706	161900	2269463300	28850	28850	28850	28850	0
247	20230706	161800	2269463300	28850	28850	28850	28850	0
248	20230706	161700	2269463300	28850	28850	28850	28850	0
249	20230706	161600	2269463300	28850	28850	28850	28850	0
250	20230706	161500	2269463300	28850	28850	28850	28850	0
251	20230706	161400	2269463300	28850	28850	28850	28850	0
252	20230706	161300	2269463300	28850	28850	28850	28850	0
253	20230706	161200	2269463300	28850	28850	28850	28850	0
254	20230706	161100	2269463300	28850	28850	28850	28850	0
255	20230706	161000	2269463300	28850	28850	28850	28850	0
256	20230706	160900	2269463300	28850	28850	28850	28850	0
257	20230706	160800	2269463300	28850	28850	28850	28850	0
258	20230706	160700	2269463300	28850	28850	28850	28850	0
259	20230706	160600	2269463300	28850	28850	28850	28850	0
260	20230706	160500	2269463300	28850	28850	28850	28850	0
261	20230706	160400	2269463300	28850	28850	28850	28850	0
262	20230706	160300	2269463300	28850	28850	28850	28850	0
263	20230706	160200	2269463300	28850	28850	28850	28850	0
264	20230706	160100	2269463300	28850	28850	28850	28850	0
265	20230706	160000	2269463300	28850	28850	28850	28850	0
266	20230706	155900	2269463300	28850	28850	28850	28850	0
267	20230706	155800	2269463300	28850	28850	28850	28850	0
268	20230706	155700	2269463300	28850	28850	28850	28850	0
269	20230706	155600	2269463300	28850	28850	28850	28850	0
270	20230706	155500	2269463300	28850	28850	28850	28850	0
271	20230706	155400	2269463300	28850	28850	28850	28850	0
272	20230706	155300	2269463300	28850	28850	28850	28850	1685
273	20230706	155200	2269463300	28850	28850	28850	28850	0
274	20230706	155100	2269463300	28850	28850	28850	28850	0
275	20230706	155000	2269463300	28850	28850	28850	28850	0
276	20230706	154900	2269463300	28850	28850	28850	28850	0
277	20230706	154800	2269463300	28850	28850	28850	28850	0
278	20230706	154700	2269463300	28850	28850	28850	28850	0
279	20230706	154600	2269463300	28850	28850	28850	28850	0
280	20230706	154500	2269463300	28850	28850	28850	28850	0
281	20230706	154400	2269463300	28850	28850	28850	28850	0
282	20230706	154300	2269463300	28850	28850	28850	28850	0
283	20230706	154200	2269463300	28850	28850	28850	28850	0
284	20230706	154100	2269463300	28850	28850	28850	28850	0
285	20230706	154000	2269463300	28850	28850	28850	28850	0
286	20230706	153900	2269463300	28850	28850	28850	28850	0
287	20230706	153800	2269463300	28850	28850	28850	28850	0
288	20230706	153700	2269463300	28850	28850	28850	28850	0
289	20230706	153600	2269463300	28850	28850	28850	28850	0
290	20230706	153500	2269463300	28850	28850	28850	28850	0
291	20230706	153400	2269463300	28850	28850	28850	28850	0
292	20230706	153300	2269463300	28850	28850	28850	28850	0
293	20230706	153200	2269463300	28850	28850	28850	28850	0
294	20230706	153100	2269463300	28850	28850	28850	28850	0
295	20230706	153000	2269463300	28850	28850	28850	28850	1685
296	20230706	152900	2220851050	28900	28900	28900	28900	0
297	20230706	152800	2220851050	28900	28900	28900	28900	0
298	20230706	152700	2220851050	28900	28900	28900	28900	0
299	20230706	152600	2220851050	28900	28900	28900	28900	0
300	20230706	152500	2220851050	28900	28900	28900	28900	0
301	20230706	152400	2220851050	28900	28900	28900	28900	0
302	20230706	152300	2220851050	28900	28900	28900	28900	0
303	20230706	152200	2220851050	28900	28900	28900	28900	0
304	20230706	152100	2220851050	28900	28900	28900	28900	0
305	20230706	152000	2220851050	28900	28900	28900	28900	0
306	20230706	151900	2220851050	28900	28900	28950	28900	118
307	20230706	151800	2217435850	28850	28950	28950	28850	207
308	20230706	151700	2211448300	29000	28900	29000	28900	230
309	20230706	151600	2204786950	28900	28900	28950	28850	107
310	20230706	151500	2201694800	28950	28900	28950	28900	245
311	20230706	151400	2194609200	28900	28950	28950	28900	79
312	20230706	151300	2192324100	28950	28950	28950	28950	100
313	20230706	151200	2189429100	28950	28850	28950	28850	134
314	20230706	151100	2185551800	28950	28850	29000	28750	410
315	20230706	151000	2173717850	28850	28900	29000	28850	125
316	20230706	150900	2170109100	28700	28800	28950	28700	701
317	20230706	150800	2149887250	28750	28750	28750	28650	199
318	20230706	150700	2144168900	28650	28700	28750	28650	346
319	20230706	150600	2134246450	28650	28750	28750	28650	211
320	20230706	150500	2128184250	28650	28700	28750	28650	858
321	20230706	150400	2103587950	28750	28850	28900	28750	962
322	20230706	150300	2075902800	28800	28750	28850	28750	92
323	20230706	150200	2073254300	28700	28750	28800	28700	209
324	20230706	150100	2067242550	28750	28800	28800	28750	100
325	20230706	150000	2064365550	28750	28750	28800	28750	150
326	20230706	145900	2060051100	28750	28850	28850	28750	464
327	20230706	145800	2046682000	28900	28900	28900	28900	42
328	20230706	145700	2045468200	28950	28900	28950	28900	51
329	20230706	145600	2043992350	28900	29050	29050	28900	541
330	20230706	145500	2028334000	29000	29000	29000	29000	4
331	20230706	145400	2028218000	29200	29150	29200	29000	510
332	20230706	145300	2013411950	29300	29100	29350	29000	508
333	20230706	145200	1998564900	29100	28950	29200	28950	519
334	20230706	145100	1983481600	28900	29000	29000	28900	128
335	20230706	145000	1979777900	29000	29100	29100	29000	51
336	20230706	144900	1978294550	29100	29150	29150	29100	152
337	20230706	144800	1973869350	29250	29150	29250	29150	90
338	20230706	144700	1971240850	29150	29150	29150	29150	0
339	20230706	144600	1971240850	29150	29150	29150	29150	39
340	20230706	144500	1970104000	29100	29150	29150	29100	46
341	20230706	144400	1968763350	29200	29200	29200	29200	40
342	20230706	144300	1967595350	29200	29200	29200	29200	39
343	20230706	144200	1966456550	29200	29200	29200	29200	40
344	20230706	144100	1965288550	29200	29200	29200	29200	0
345	20230706	144000	1965288550	29200	29200	29200	29200	40
346	20230706	143900	1964120550	29200	29200	29200	29200	39
347	20230706	143800	1962981750	29200	29200	29200	29200	40
348	20230706	143700	1961813750	29200	29200	29200	29200	45
349	20230706	143600	1960499750	29200	29200	29200	29200	39
350	20230706	143500	1959360950	29250	29250	29250	29250	0
351	20230706	143400	1959360950	29250	29250	29250	29250	1
352	20230706	143300	1959331700	29150	29200	29200	29150	92
353	20230706	143200	1956647400	29250	29450	29600	29250	305
354	20230706	143100	1947670550	29200	29050	29600	29050	1054
355	20230706	143000	1916792800	29150	28800	29200	28800	1051
356	20230706	142900	1886276250	28800	28800	28800	28800	39
357	20230706	142800	1885153050	28800	28900	28900	28800	380
358	20230706	142700	1874204150	28900	29000	29000	28900	873
359	20230706	142600	1848965250	29000	29000	29050	29000	90
360	20230706	142500	1846353250	29000	29050	29050	29000	79
361	20230706	142400	1844059300	29050	29050	29050	29050	20
362	20230706	142300	1843478300	29000	29000	29000	29000	27
363	20230706	142200	1842695300	29000	29050	29050	29000	52
364	20230706	142100	1841185350	29000	29000	29050	29000	37
365	20230706	142000	1840111850	29000	29000	29000	29000	33
366	20230706	141900	1839154850	29000	29000	29000	29000	20
367	20230706	141800	1838574850	29000	29000	29000	29000	42
368	20230706	141700	1837356850	29050	29050	29050	29050	41
369	20230706	141600	1836165800	29050	29050	29050	29050	40
370	20230706	141500	1835003800	29000	29050	29050	29000	77
371	20230706	141400	1832767350	29050	29050	29050	29050	40
372	20230706	141300	1831605350	29050	29050	29050	29050	65
373	20230706	141200	1829717100	29050	29050	29050	29050	40
374	20230706	141100	1828555100	29000	29000	29000	29000	19
375	20230706	141000	1828004100	29000	29000	29000	29000	40
376	20230706	140900	1826844100	28950	28950	28950	28950	35
377	20230706	140800	1825830850	28950	29000	29000	28950	41
378	20230706	140700	1824641950	29000	29000	29000	29000	40
379	20230706	140600	1823481950	29000	29000	29000	29000	40
380	20230706	140500	1822321950	29000	29000	29000	29000	39
381	20230706	140400	1821190950	28950	28950	28950	28950	300
382	20230706	140300	1812505950	29000	29000	29000	29000	610
383	20230706	140200	1794815950	29000	29050	29050	29000	466
384	20230706	140100	1781291700	29050	29100	29100	29050	41
385	20230706	140000	1780098700	29100	29150	29150	29100	91
386	20230706	135900	1777448600	29150	29150	29150	29150	40
387	20230706	135800	1776282600	29150	29150	29150	29150	39
388	20230706	135700	1775145750	29150	29150	29150	29150	40
389	20230706	135600	1773979750	29200	29200	29200	29200	40
390	20230706	135500	1772811750	29200	29200	29200	29200	40
391	20230706	135400	1771643750	29200	29200	29250	29200	85
392	20230706	135300	1769159800	29300	29150	29300	29150	204
393	20230706	135200	1763204150	29050	29050	29050	29050	0
394	20230706	135100	1763204150	29050	29000	29050	29000	533
395	20230706	135000	1747746450	29000	29050	29050	28900	345
396	20230706	134900	1737739950	29000	29000	29000	29000	142
397	20230706	134800	1733621950	28950	28950	28950	28950	79
398	20230706	134700	1731334900	28950	28950	28950	28950	0
399	20230706	134600	1731334900	28950	28900	28950	28900	22
400	20230706	134500	1730698900	28900	28800	28900	28600	1051
401	20230706	134400	1700552800	28800	28850	29000	28800	691
402	20230706	134300	1680584550	28850	28950	28950	28700	434
403	20230706	134200	1668104700	29000	29300	29300	29000	3162
404	20230706	134100	1576289700	29350	29350	29350	29350	40
405	20230706	134000	1575115700	29250	29300	29300	29250	282
406	20230706	133900	1566853150	29350	29300	29350	29200	923
407	20230706	133800	1539865050	29300	29550	29600	29300	6213
408	20230706	133700	1357604550	29450	29500	29500	29450	54
409	20230706	133600	1356012300	29500	29500	29500	29500	40
410	20230706	133500	1354832300	29400	29400	29400	29400	0
411	20230706	133400	1354832300	29400	29400	29400	29400	31
412	20230706	133300	1353920900	29400	29500	29500	29400	398
413	20230706	133200	1342207550	29500	29650	29650	29500	219
414	20230706	133100	1335724400	29650	29650	29650	29650	4
415	20230706	133000	1335605800	29650	29650	29650	29650	63
416	20230706	132900	1333737850	29650	29650	29650	29650	26
417	20230706	132800	1332966950	29600	29600	29600	29600	0
418	20230706	132700	1332966950	29600	29600	29600	29600	12
419	20230706	132600	1332611750	29600	29600	29600	29600	39
420	20230706	132500	1331457350	29600	29600	29600	29600	40
421	20230706	132400	1330273350	29550	29550	29550	29500	31
422	20230706	132300	1329357900	29550	29550	29550	29550	30
423	20230706	132200	1328471400	29550	29550	29550	29550	33
424	20230706	132100	1327496250	29450	29450	29450	29450	0
425	20230706	132000	1327496250	29450	29450	29450	29450	0
426	20230706	131900	1327496250	29450	29450	29450	29450	63
427	20230706	131800	1325640900	29450	29450	29450	29450	3
428	20230706	131700	1325552550	29450	29450	29450	29450	28
429	20230706	131600	1324727950	29400	29400	29400	29400	7
430	20230706	131500	1324522150	29400	29500	29600	29400	1332
431	20230706	131400	1285297550	29400	29500	29500	29400	1024
432	20230706	131300	1255103850	29550	29550	29550	29550	5
433	20230706	131200	1254956100	29550	29550	29550	29550	10
434	20230706	131100	1254660600	29500	29500	29500	29500	0
435	20230706	131000	1254660600	29500	29500	29500	29500	12
436	20230706	130900	1254306600	29500	29600	29600	29500	320
437	20230706	130800	1244864150	29650	29650	29650	29650	0
438	20230706	130700	1244864150	29650	29650	29650	29650	33
439	20230706	130600	1243885700	29800	29800	29800	29800	0
440	20230706	130500	1243885700	29800	29800	29800	29800	7
441	20230706	130400	1243677100	29950	29800	29950	29650	195
442	20230706	130300	1237839050	29600	29600	29800	29600	41
443	20230706	130200	1236618000	29550	29550	29550	29550	50
444	20230706	130100	1235140500	29650	29600	29650	29600	100
445	20230706	130000	1232176300	29600	29600	29600	29600	5
446	20230706	125900	1232028300	29550	29550	29550	29550	0
447	20230706	125800	1232028300	29550	29550	29550	29550	0
448	20230706	125700	1232028300	29550	29550	29550	29550	0
449	20230706	125600	1232028300	29550	29550	29550	29550	0
450	20230706	125500	1232028300	29550	29550	29550	29550	0
451	20230706	125400	1232028300	29550	29550	29550	29550	0
452	20230706	125300	1232028300	29550	29550	29550	29550	0
453	20230706	125200	1232028300	29550	29550	29550	29550	0
454	20230706	125100	1232028300	29550	29550	29550	29550	0
455	20230706	125000	1232028300	29550	29550	29550	29550	0
456	20230706	124900	1232028300	29550	29550	29550	29550	3
457	20230706	124800	1231939650	29600	29600	29600	29600	10
458	20230706	124700	1231643650	29600	29600	29600	29600	0
459	20230706	124600	1231643650	29600	29600	29600	29600	0
460	20230706	124500	1231643650	29600	29600	29600	29600	10
461	20230706	124400	1231347650	29550	29550	29550	29550	0
462	20230706	124300	1231347650	29550	29550	29550	29550	8
463	20230706	124200	1231111250	29550	29550	29550	29550	6
464	20230706	124100	1230933950	29550	29550	29550	29550	0
465	20230706	124000	1230933950	29550	29550	29550	29550	52
466	20230706	123900	1229397350	29550	29750	29750	29550	1064
467	20230706	123800	1197879100	29700	29700	29700	29700	0
468	20230706	123700	1197879100	29700	29700	29700	29700	10
469	20230706	123600	1197582100	29700	29700	29700	29700	10
470	20230706	123500	1197285100	29700	29700	29700	29700	260
471	20230706	123400	1189563100	29700	29700	29700	29700	4
472	20230706	123300	1189444300	29700	29700	29700	29700	126
473	20230706	123200	1185702100	29700	29700	29700	29700	0
474	20230706	123100	1185702100	29700	29700	29700	29700	20
475	20230706	123000	1185108100	29700	29700	29700	29700	0
476	20230706	122900	1185108100	29700	29700	29700	29700	0
477	20230706	122800	1185108100	29700	29700	29700	29700	0
478	20230706	122700	1185108100	29700	29700	29700	29700	0
479	20230706	122600	1185108100	29700	29700	29700	29700	3
480	20230706	122500	1185019000	29750	29750	29750	29750	0
481	20230706	122400	1185019000	29750	29750	29750	29750	0
482	20230706	122300	1185019000	29750	29750	29750	29750	0
483	20230706	122200	1185019000	29750	29750	29750	29750	0
484	20230706	122100	1185019000	29750	29750	29750	29750	0
485	20230706	122000	1185019000	29750	29700	29750	29700	3
486	20230706	121900	1184929850	29700	29700	29700	29700	0
487	20230706	121800	1184929850	29700	29700	29700	29700	0
488	20230706	121700	1184929850	29700	29700	29700	29700	0
489	20230706	121600	1184929850	29700	29700	29700	29700	0
490	20230706	121500	1184929850	29700	29700	29700	29700	10
491	20230706	121400	1184632850	29700	29700	29700	29700	0
492	20230706	121300	1184632850	29700	29700	29700	29700	0
493	20230706	121200	1184632850	29700	29700	29700	29700	0
494	20230706	121100	1184632850	29700	29700	29700	29700	22
495	20230706	121000	1183979450	29700	29700	29700	29700	0
496	20230706	120900	1183979450	29700	29700	29700	29700	226
497	20230706	120800	1177267250	29750	29750	29750	29750	0
498	20230706	120700	1177267250	29750	29750	29750	29750	18
499	20230706	120600	1176731750	29750	29750	29750	29750	0
500	20230706	120500	1176731750	29750	29750	29750	29750	0
501	20230706	120400	1176731750	29750	29750	29750	29750	0
502	20230706	120300	1176731750	29750	29750	29750	29750	0
503	20230706	120200	1176731750	29750	29750	29750	29750	0
504	20230706	120100	1176731750	29750	29750	29750	29750	0
505	20230706	120000	1176731750	29750	29750	29750	29750	0
506	20230706	115900	1176731750	29750	29750	29750	29750	29
507	20230706	115800	1175869000	29700	29700	29700	29700	42
508	20230706	115700	1174621600	29850	29850	29850	29850	0
509	20230706	115600	1174621600	29850	29850	29850	29850	0
510	20230706	115500	1174621600	29850	29850	29850	29850	1
511	20230706	115400	1174591750	29700	29800	29800	29700	49
512	20230706	115300	1173134750	29900	29950	30000	29900	909
513	20230706	115200	1145936650	29950	29950	29950	29950	0
514	20230706	115100	1145936650	29950	29950	29950	29900	425
515	20230706	115000	1133228800	29950	29950	29950	29950	1
516	20230706	114900	1133198850	30000	30000	30000	30000	167
517	20230706	114800	1128188850	29950	29950	29950	29950	0
518	20230706	114700	1128188850	29950	29950	29950	29950	8
519	20230706	114600	1127949250	29950	29950	29950	29950	25
520	20230706	114500	1127200500	29850	29850	29850	29850	200
521	20230706	114400	1121230500	29850	29850	29850	29850	26
522	20230706	114300	1120454400	29800	29800	29800	29800	0
523	20230706	114200	1120454400	29800	29800	29800	29800	0
524	20230706	114100	1120454400	29800	29800	29800	29800	1
525	20230706	114000	1120424600	30000	30000	30000	30000	0
526	20230706	113900	1120424600	30000	29950	30000	29900	10
527	20230706	113800	1120124850	29950	29950	29950	29950	150
528	20230706	113700	1115632350	29950	29950	29950	29950	0
529	20230706	113600	1115632350	29950	29950	29950	29950	16
530	20230706	113500	1115153150	30000	29700	30000	29700	270
531	20230706	113400	1107065600	29600	29600	29600	29600	46
532	20230706	113300	1105704000	29550	29550	29550	29550	0
533	20230706	113200	1105704000	29550	29550	29550	29550	0
534	20230706	113100	1105704000	29550	29550	29550	29550	0
535	20230706	113000	1105704000	29550	29550	29600	29550	74
536	20230706	112900	1103515250	29600	29650	29650	29600	231
537	20230706	112800	1096671650	29700	29700	29700	29700	1126
538	20230706	112700	1063229450	29700	29700	29700	29700	26
539	20230706	112600	1062457250	29750	29750	29750	29750	0
540	20230706	112500	1062457250	29750	29750	29750	29750	1
541	20230706	112400	1062427500	29700	29700	29700	29700	0
542	20230706	112300	1062427500	29700	29700	29700	29700	0
543	20230706	112200	1062427500	29700	29700	29700	29700	0
544	20230706	112100	1062427500	29700	29800	29800	29700	1120
545	20230706	112000	1029078750	29800	29800	29800	29800	0
546	20230706	111900	1029078750	29800	29800	29800	29800	1
547	20230706	111800	1029048950	29800	29800	29800	29800	0
548	20230706	111700	1029048950	29800	29800	29800	29800	53
549	20230706	111600	1027469550	29800	29800	29800	29800	1
550	20230706	111500	1027439750	29800	29800	29800	29800	52
551	20230706	111400	1025890150	29800	29800	29800	29800	0
552	20230706	111300	1025890150	29800	29800	29800	29800	0
553	20230706	111200	1025890150	29800	30000	30000	29800	8
554	20230706	111100	1025651550	30050	30050	30050	30050	0
555	20230706	111000	1025651550	30050	30050	30050	30050	0
556	20230706	110900	1025651550	30050	30050	30050	29900	103
557	20230706	110800	1022556550	29800	29800	29800	29800	5
558	20230706	110700	1022407550	29700	29700	29700	29700	1
559	20230706	110600	1022377850	29700	29900	29900	29700	16
560	20230706	110500	1021900100	29800	29800	29800	29800	508
561	20230706	110400	1006761700	29750	29750	29750	29750	12
562	20230706	110300	1006404700	29750	29750	29750	29750	11
563	20230706	110200	1006077450	29700	29700	29700	29700	11
564	20230706	110100	1005750750	29900	29850	29900	29800	258
565	20230706	110000	998060050	29950	29950	29950	29950	5
566	20230706	105900	997910300	29950	29950	29950	29950	0
567	20230706	105800	997910300	29950	29950	29950	29950	0
568	20230706	105700	997910300	29950	29950	29950	29950	1
569	20230706	105600	997880350	29950	29950	29950	29950	1
570	20230706	105500	997850400	29900	29900	29900	29900	3
571	20230706	105400	997760700	29850	29850	29850	29850	0
572	20230706	105300	997760700	29850	29850	29850	29850	119
573	20230706	105200	994208550	29850	29900	29900	29850	52
574	20230706	105100	992656150	29950	29950	29950	29950	1
575	20230706	105000	992626200	29900	30000	30000	29900	160
576	20230706	104900	987833100	30000	30000	30000	30000	26
577	20230706	104800	987053100	30000	29950	30000	29950	170
578	20230706	104700	981956000	30000	30000	30000	30000	1
579	20230706	104600	981926000	30000	30000	30000	30000	1
580	20230706	104500	981896000	29800	29800	29800	29800	0
581	20230706	104400	981896000	29800	29800	29800	29800	0
582	20230706	104300	981896000	29800	29800	29800	29800	0
583	20230706	104200	981896000	29800	29800	29800	29800	0
584	20230706	104100	981896000	29800	29800	29800	29800	0
585	20230706	104000	981896000	29800	29900	29950	29800	206
586	20230706	103900	975756400	29800	29850	29850	29800	609
587	20230706	103800	957607200	29950	29950	29950	29950	11
588	20230706	103700	957277750	29950	29650	29950	29650	221
589	20230706	103600	950671450	29600	29600	29600	29550	82
590	20230706	103500	948244600	29600	29700	29700	29600	114
591	20230706	103400	944868200	29600	29500	30100	29500	1065
592	20230706	103300	913139400	29550	29550	29550	29550	0
593	20230706	103200	913139400	29550	29550	29550	29550	101
594	20230706	103100	910154850	29550	29550	29550	29550	0
595	20230706	103000	910154850	29550	29550	29550	29550	3
596	20230706	102900	910066200	29500	29500	29500	29400	23
597	20230706	102800	909387800	29400	29400	29400	29300	900
598	20230706	102700	882995850	29400	29550	29550	29400	603
599	20230706	102600	865250550	29550	29550	29550	29550	4
600	20230706	102500	865132350	29400	29450	29550	29400	617
601	20230706	102400	846959050	29400	29750	29750	29400	1175
602	20230706	102300	812248600	29750	29750	29750	29750	9
603	20230706	102200	811980850	29900	29950	29950	29750	209
604	20230706	102100	805739450	29850	29850	29850	29850	309
605	20230706	102000	796515800	29850	29750	29850	29750	282
606	20230706	101900	788114800	29600	29700	29700	29600	50
607	20230706	101800	786634000	29600	29700	29700	29600	24
608	20230706	101700	785922700	29700	29700	29700	29600	134
609	20230706	101600	781950050	29700	29800	29800	29700	137
610	20230706	101500	777877550	29800	29800	29800	29800	3
611	20230706	101400	777788150	29800	29850	29850	29800	101
612	20230706	101300	774773350	29850	29950	29950	29850	240
613	20230706	101200	767599350	30050	30050	30050	29850	476
614	20230706	101100	753351650	30000	30100	30100	30000	646
615	20230706	101000	733941400	30150	30200	30200	30150	258
616	20230706	100900	726161100	30200	30350	30350	30200	4259
617	20230706	100800	597113100	30350	30500	30500	30350	1583
618	20230706	100700	548943500	30500	30550	30550	30500	29
619	20230706	100600	548058750	30550	30550	30550	30550	56
620	20230706	100500	546347950	30600	30600	30600	30600	1
621	20230706	100400	546317350	30550	30550	30550	30550	56
622	20230706	100300	544606550	30500	30500	30500	30500	0
623	20230706	100200	544606550	30500	30500	30500	30500	1
624	20230706	100100	544576050	30650	30550	30650	30550	156
625	20230706	100000	539807350	30650	30650	30650	30650	0
626	20230706	095900	539807350	30650	30650	30650	30650	0
627	20230706	095800	539807350	30650	30650	30650	30650	50
628	20230706	095700	538274850	30600	30750	30750	30600	85
629	20230706	095600	535673700	30750	30750	30750	30750	53
630	20230706	095500	534043950	30800	30850	30850	30800	143
631	20230706	095400	529639050	31000	30900	31000	30900	23
632	20230706	095300	528928250	30900	30900	30900	30900	1
633	20230706	095200	528897350	30900	30900	30900	30900	7
634	20230706	095100	528681050	30900	30900	30900	30900	70
635	20230706	095000	526518050	30900	30900	30900	30900	0
636	20230706	094900	526518050	30900	30900	30900	30900	1
637	20230706	094800	526487150	31000	30950	31000	30950	102
638	20230706	094700	523328250	30850	30850	30850	30850	283
639	20230706	094600	514597700	30850	31000	31000	30600	1702
640	20230706	094500	462348700	31000	31000	31000	31000	15
641	20230706	094400	461883700	31000	30900	31000	30900	32
642	20230706	094300	460891800	30900	30900	30900	30900	0
643	20230706	094200	460891800	30900	30900	30900	30900	163
644	20230706	094100	455855100	30900	30850	30900	30850	190
645	20230706	094000	449986250	30800	30850	30900	30800	118
646	20230706	093900	446346100	30900	30850	30900	30850	50
647	20230706	093800	444802050	30850	30850	30850	30850	51
648	20230706	093700	443228700	30850	30850	30850	30850	2
649	20230706	093600	443167000	31000	31000	31000	31000	0
650	20230706	093500	443167000	31000	31100	31100	31000	2
651	20230706	093400	443104900	30800	30850	30850	30800	97
652	20230706	093300	440115900	30850	30850	30900	30850	143
653	20230706	093200	435701600	30800	30800	30800	30800	0
654	20230706	093100	435701600	30800	30800	30800	30800	22
655	20230706	093000	435024000	30800	30750	30800	30650	147
656	20230706	092900	430504750	30650	30650	30650	30650	67
657	20230706	092800	428451200	30750	30750	30750	30750	51
658	20230706	092700	426882950	30750	30700	30750	30700	109
659	20230706	092600	423534450	30550	30500	30550	30500	4
660	20230706	092500	423412400	30550	30550	30550	30500	82
661	20230706	092400	420910500	30500	30550	30550	30500	155
662	20230706	092300	416177800	30550	30550	30550	30550	6
663	20230706	092200	415994500	30550	30550	30550	30550	204
664	20230706	092100	409762300	30550	30550	30550	30550	2
665	20230706	092000	409701200	30550	30650	30650	30550	656
666	20230706	091900	389594900	30700	30650	30700	30650	187
667	20230706	091800	383856550	30700	30800	30800	30700	803
668	20230706	091700	359185350	30800	30900	30900	30800	533
669	20230706	091600	342767050	30900	31150	31150	30900	611
670	20230706	091500	323861600	31150	31050	31150	31050	84
671	20230706	091400	321252800	31200	31100	31200	31050	71
672	20230706	091300	319047500	31150	31250	31250	31150	1362
673	20230706	091200	276519050	31250	31200	31450	31050	180
674	20230706	091100	270888800	31200	31050	31200	31000	1900
675	20230706	091000	211809100	31050	30900	31050	30850	715
676	20230706	090900	189651200	30900	30900	30900	30900	4
677	20230706	090800	189527600	30900	30950	30950	30850	249
678	20230706	090700	181830550	30950	30950	30950	30950	168
679	20230706	090600	176630950	30900	31000	31050	30900	180
680	20230706	090500	171049000	31000	30850	31000	30850	1023
681	20230706	090400	139404400	30800	30800	30900	30800	392
682	20230706	090300	127315700	30800	30650	30850	30650	1469
683	20230706	090200	82105700	30650	30350	30650	30350	647
684	20230706	090100	62363700	30250	30350	30400	30250	501
685	20230706	090000	47155650	30350	30300	30350	30200	1548