KissMeData/006740/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	184500	54503962700	29200	29200	29200	29200	5461
3	20230717	184400	54503962700	29200	29200	29200	29200	0
4	20230717	184300	54503962700	29200	29200	29200	29200	0
5	20230717	184200	54503962700	29200	29200	29200	29200	0
6	20230717	184100	54503962700	29200	29200	29200	29200	0
7	20230717	184000	54503962700	29200	29200	29200	29200	0
8	20230717	183900	54503962700	29200	29200	29200	29200	0
9	20230717	183800	54503962700	29200	29200	29200	29200	0
10	20230717	183700	54503962700	29200	29200	29200	29200	0
11	20230717	183600	54503962700	29200	29200	29200	29200	0
12	20230717	183500	54503962700	29200	29200	29200	29200	0
13	20230717	183400	54503962700	29200	29200	29200	29200	0
14	20230717	183300	54503962700	29200	29200	29200	29200	0
15	20230717	183200	54503962700	29200	29200	29200	29200	0
16	20230717	183100	54503962700	29200	29200	29200	29200	0
17	20230717	183000	54503962700	29200	29200	29200	29200	0
18	20230717	182900	54503962700	29200	29200	29200	29200	0
19	20230717	182800	54503962700	29200	29200	29200	29200	0
20	20230717	182700	54503962700	29200	29200	29200	29200	0
21	20230717	182600	54503962700	29200	29200	29200	29200	0
22	20230717	182500	54503962700	29200	29200	29200	29200	0
23	20230717	182400	54503962700	29200	29200	29200	29200	0
24	20230717	182300	54503962700	29200	29200	29200	29200	0
25	20230717	182200	54503962700	29200	29200	29200	29200	0
26	20230717	182100	54503962700	29200	29200	29200	29200	0
27	20230717	182000	54503962700	29200	29200	29200	29200	0
28	20230717	181900	54503962700	29200	29200	29200	29200	0
29	20230717	181800	54503962700	29200	29200	29200	29200	0
30	20230717	181700	54503962700	29200	29200	29200	29200	0
31	20230717	181600	54503962700	29200	29200	29200	29200	0
32	20230717	181500	54503962700	29200	29200	29200	29200	5461
33	20230717	181400	54503962700	29200	29200	29200	29200	0
34	20230717	181300	54503962700	29200	29200	29200	29200	0
35	20230717	181200	54503962700	29200	29200	29200	29200	0
36	20230717	181100	54503962700	29200	29200	29200	29200	0
37	20230717	181000	54503962700	29200	29200	29200	29200	0
38	20230717	180900	54503962700	29200	29200	29200	29200	0
39	20230717	180800	54503962700	29200	29200	29200	29200	0
40	20230717	180700	54503962700	29200	29200	29200	29200	0
41	20230717	180600	54503962700	29200	29200	29200	29200	0
42	20230717	180500	54503962700	29200	29200	29200	29200	0
43	20230717	180400	54503962700	29200	29200	29200	29200	0
44	20230717	180300	54503962700	29200	29200	29200	29200	0
45	20230717	180200	54503962700	29200	29200	29200	29200	0
46	20230717	180100	54503962700	29200	29200	29200	29200	0
47	20230717	180000	54503962700	29200	29200	29200	29200	0
48	20230717	175900	54503962700	29200	29200	29200	29200	0
49	20230717	175800	54503962700	29200	29200	29200	29200	0
50	20230717	175700	54503962700	29200	29200	29200	29200	0
51	20230717	175600	54503962700	29200	29200	29200	29200	0
52	20230717	175500	54503962700	29200	29200	29200	29200	0
53	20230717	175400	54503962700	29200	29200	29200	29200	0
54	20230717	175300	54503962700	29200	29200	29200	29200	0
55	20230717	175200	54503962700	29200	29200	29200	29200	0
56	20230717	175100	54503962700	29200	29200	29200	29200	0
57	20230717	175000	54503962700	29200	29200	29200	29200	0
58	20230717	174900	54503962700	29200	29200	29200	29200	0
59	20230717	174800	54503962700	29200	29200	29200	29200	0
60	20230717	174700	54503962700	29200	29200	29200	29200	0
61	20230717	174600	54503962700	29200	29200	29200	29200	0
62	20230717	174500	54503962700	29200	29200	29200	29200	5461
63	20230717	174400	54503962700	29200	29200	29200	29200	0
64	20230717	174300	54503962700	29200	29200	29200	29200	0
65	20230717	174200	54503962700	29200	29200	29200	29200	0
66	20230717	174100	54503962700	29200	29200	29200	29200	0
67	20230717	174000	54503962700	29200	29200	29200	29200	0
68	20230717	173900	54503962700	29200	29200	29200	29200	0
69	20230717	173800	54503962700	29200	29200	29200	29200	0
70	20230717	173700	54503962700	29200	29200	29200	29200	0
71	20230717	173600	54503962700	29200	29200	29200	29200	0
72	20230717	173500	54503962700	29200	29200	29200	29200	0
73	20230717	173400	54503962700	29200	29200	29200	29200	0
74	20230717	173300	54503962700	29200	29200	29200	29200	0
75	20230717	173200	54503962700	29200	29200	29200	29200	0
76	20230717	173100	54503962700	29200	29200	29200	29200	0
77	20230717	173000	54503962700	29200	29200	29200	29200	0
78	20230717	172900	54503962700	29200	29200	29200	29200	0
79	20230717	172800	54503962700	29200	29200	29200	29200	0
80	20230717	172700	54503962700	29200	29200	29200	29200	0
81	20230717	172600	54503962700	29200	29200	29200	29200	0
82	20230717	172500	54503962700	29200	29200	29200	29200	0
83	20230717	172400	54503962700	29200	29200	29200	29200	0
84	20230717	172300	54503962700	29200	29200	29200	29200	0
85	20230717	172200	54503962700	29200	29200	29200	29200	0
86	20230717	172100	54503962700	29200	29200	29200	29200	0
87	20230717	172000	54503962700	29200	29200	29200	29200	0
88	20230717	171900	54503962700	29200	29200	29200	29200	0
89	20230717	171800	54503962700	29200	29200	29200	29200	0
90	20230717	171700	54503962700	29200	29200	29200	29200	0
91	20230717	171600	54503962700	29200	29200	29200	29200	0
92	20230717	171500	54503962700	29200	29200	29200	29200	5461
93	20230717	171400	54503962700	29200	29200	29200	29200	0
94	20230717	171300	54503962700	29200	29200	29200	29200	0
95	20230717	171200	54503962700	29200	29200	29200	29200	0
96	20230717	171100	54503962700	29200	29200	29200	29200	0
97	20230717	171000	54503962700	29200	29200	29200	29200	0
98	20230717	170900	54503962700	29200	29200	29200	29200	0
99	20230717	170800	54503962700	29200	29200	29200	29200	0
100	20230717	170700	54503962700	29200	29200	29200	29200	0
101	20230717	170600	54503962700	29200	29200	29200	29200	0
102	20230717	170500	54503962700	29200	29200	29200	29200	0
103	20230717	170400	54503962700	29200	29200	29200	29200	0
104	20230717	170300	54503962700	29200	29200	29200	29200	0
105	20230717	170200	54503962700	29200	29200	29200	29200	0
106	20230717	170100	54503962700	29200	29200	29200	29200	0
107	20230717	170000	54503962700	29200	29200	29200	29200	0
108	20230717	165900	54503962700	29200	29200	29200	29200	0
109	20230717	165800	54503962700	29200	29200	29200	29200	0
110	20230717	165700	54503962700	29200	29200	29200	29200	0
111	20230717	165600	54503962700	29200	29200	29200	29200	0
112	20230717	165500	54503962700	29200	29200	29200	29200	0
113	20230717	165400	54503962700	29200	29200	29200	29200	0
114	20230717	165300	54503962700	29200	29200	29200	29200	0
115	20230717	165200	54503962700	29200	29200	29200	29200	0
116	20230717	165100	54503962700	29200	29200	29200	29200	0
117	20230717	165000	54503962700	29200	29200	29200	29200	0
118	20230717	164900	54503962700	29200	29200	29200	29200	0
119	20230717	164800	54503962700	29200	29200	29200	29200	0
120	20230717	164700	54503962700	29200	29200	29200	29200	0
121	20230717	164600	54503962700	29200	29200	29200	29200	0
122	20230717	164500	54503962700	29200	29200	29200	29200	5461
123	20230717	164400	54503962700	29200	29200	29200	29200	0
124	20230717	164300	54503962700	29200	29200	29200	29200	0
125	20230717	164200	54503962700	29200	29200	29200	29200	0
126	20230717	164100	54503962700	29200	29200	29200	29200	0
127	20230717	164000	54503962700	29200	29200	29200	29200	0
128	20230717	163900	54503962700	29200	29200	29200	29200	0
129	20230717	163800	54503962700	29200	29200	29200	29200	0
130	20230717	163700	54503962700	29200	29200	29200	29200	0
131	20230717	163600	54503962700	29200	29200	29200	29200	0
132	20230717	163500	54503962700	29200	29200	29200	29200	0
133	20230717	163400	54503962700	29200	29200	29200	29200	0
134	20230717	163300	54503962700	29200	29200	29200	29200	0
135	20230717	163200	54503962700	29200	29200	29200	29200	0
136	20230717	163100	54503962700	29200	29200	29200	29200	0
137	20230717	163000	54503962700	29200	29200	29200	29200	0
138	20230717	162900	54503962700	29200	29200	29200	29200	0
139	20230717	162800	54503962700	29200	29200	29200	29200	0
140	20230717	162700	54503962700	29200	29200	29200	29200	0
141	20230717	162600	54503962700	29200	29200	29200	29200	0
142	20230717	162500	54503962700	29200	29200	29200	29200	0
143	20230717	162400	54503962700	29200	29200	29200	29200	0
144	20230717	162300	54503962700	29200	29200	29200	29200	0
145	20230717	162200	54503962700	29200	29200	29200	29200	0
146	20230717	162100	54503962700	29200	29200	29200	29200	0
147	20230717	162000	54503962700	29200	29200	29200	29200	0
148	20230717	161900	54503962700	29200	29200	29200	29200	0
149	20230717	161800	54503962700	29200	29200	29200	29200	0
150	20230717	161700	54503962700	29200	29200	29200	29200	0
151	20230717	161600	54503962700	29200	29200	29200	29200	0
152	20230717	161500	54503962700	29200	29200	29200	29200	5461
153	20230717	161400	54503962700	29200	29200	29200	29200	0
154	20230717	161300	54503962700	29200	29200	29200	29200	0
155	20230717	161200	54503962700	29200	29200	29200	29200	0
156	20230717	161100	54503962700	29200	29200	29200	29200	0
157	20230717	161000	54503962700	29200	29200	29200	29200	0
158	20230717	160900	54503962700	29200	29200	29200	29200	0
159	20230717	160800	54503962700	29200	29200	29200	29200	0
160	20230717	160700	54503962700	29200	29200	29200	29200	0
161	20230717	160600	54503962700	29200	29200	29200	29200	0
162	20230717	160500	54503962700	29200	29200	29200	29200	0
163	20230717	160400	54503962700	29200	29200	29200	29200	0
164	20230717	160300	54503962700	29200	29200	29200	29200	0
165	20230717	160200	54503962700	29200	29200	29200	29200	0
166	20230717	160100	54503962700	29200	29200	29200	29200	0
167	20230717	160000	54503962700	29200	29200	29200	29200	0
168	20230717	155900	54503962700	29200	29200	29200	29200	0
169	20230717	155800	54503962700	29200	29200	29200	29200	0
170	20230717	155700	54503962700	29200	29200	29200	29200	0
171	20230717	155600	54503962700	29200	29200	29200	29200	0
172	20230717	155500	54503962700	29200	29200	29200	29200	0
173	20230717	155400	54503962700	29200	29200	29200	29200	0
174	20230717	155300	54503962700	29200	29200	29200	29200	0
175	20230717	155200	54503962700	29200	29200	29200	29200	0
176	20230717	155100	54503962700	29200	29200	29200	29200	0
177	20230717	155000	54503962700	29200	29200	29200	29200	0
178	20230717	154900	54503962700	29200	29200	29200	29200	0
179	20230717	154800	54503962700	29200	29200	29200	29200	0
180	20230717	154700	54503962700	29200	29200	29200	29200	0
181	20230717	154600	54503962700	29200	29200	29200	29200	0
182	20230717	154500	54503962700	29200	29200	29200	29200	5461
183	20230717	154400	54503962700	29200	29200	29200	29200	0
184	20230717	154300	54503962700	29200	29200	29200	29200	0
185	20230717	154200	54503962700	29200	29200	29200	29200	0
186	20230717	154100	54503962700	29200	29200	29200	29200	0
187	20230717	154000	54503962700	29200	29200	29200	29200	0
188	20230717	153900	54503962700	29200	29200	29200	29200	0
189	20230717	153800	54503962700	29200	29200	29200	29200	0
190	20230717	153700	54503962700	29200	29200	29200	29200	0
191	20230717	153600	54503962700	29200	29200	29200	29200	0
192	20230717	153500	54503962700	29200	29200	29200	29200	0
193	20230717	153400	54503962700	29200	29200	29200	29200	0
194	20230717	153300	54503962700	29200	29200	29200	29200	0
195	20230717	153200	54503962700	29200	29200	29200	29200	0
196	20230717	153100	54503962700	29200	29200	29200	29200	0
197	20230717	153000	54503962700	29200	29200	29200	29200	5461
198	20230717	152900	54344501500	29200	29200	29200	29200	0
199	20230717	152800	54344501500	29200	29200	29200	29200	0
200	20230717	152700	54344501500	29200	29200	29200	29200	0
201	20230717	152600	54344501500	29200	29200	29200	29200	0
202	20230717	152500	54344501500	29200	29200	29200	29200	0
203	20230717	152400	54344501500	29200	29200	29200	29200	0
204	20230717	152300	54344501500	29200	29200	29200	29200	0
205	20230717	152200	54344501500	29200	29200	29200	29200	0
206	20230717	152100	54344501500	29200	29200	29200	29200	0
207	20230717	152000	54344501500	29200	29200	29200	29200	0
208	20230717	151900	54344501500	29200	29200	29400	29200	17105
209	20230717	151800	53843681600	29250	29200	29300	29200	7288
210	20230717	151700	53630466500	29200	29300	29350	29200	26082
211	20230717	151600	52867180450	29300	29250	29350	29200	4651
212	20230717	151500	52731054100	29250	29100	29350	29050	11542
213	20230717	151400	52393927950	29100	29000	29200	28900	14523
214	20230717	151300	51972268350	29000	28950	29000	28950	27132
215	20230717	151200	51186311300	28950	28950	29000	28900	11038
216	20230717	151100	50866639250	28950	29050	29050	28900	29416
217	20230717	151000	50014253700	29050	28850	29050	28850	18742
218	20230717	150900	49471990950	28850	28900	28900	28850	875
219	20230717	150800	49446732400	28900	28850	28900	28850	1470
220	20230717	150700	49404321500	28850	28900	28900	28850	1572
221	20230717	150600	49358951200	28750	28800	28900	28750	10860
222	20230717	150500	49046623300	28800	28850	28900	28800	6872
223	20230717	150400	48848609850	28850	28700	28850	28700	1403
224	20230717	150300	48808184800	28750	28800	28850	28750	7936
225	20230717	150200	48579661950	28750	28650	28850	28650	10211
226	20230717	150100	48286330300	28650	28650	28650	28650	387
227	20230717	150000	48275242750	28650	28650	28650	28650	3010
228	20230717	145900	48189006250	28650	28650	28650	28650	20
229	20230717	145800	48188433250	28700	28700	28700	28700	92
230	20230717	145700	48185792850	28750	28700	28750	28700	602
231	20230717	145600	48168487850	28750	28700	28750	28650	3367
232	20230717	145500	48071730850	28800	28700	28800	28650	17093
233	20230717	145400	47581112300	28700	28700	28750	28650	5251
234	20230717	145300	47430394250	28700	28700	28750	28650	12903
235	20230717	145200	47060377050	28700	28650	28750	28650	10697
236	20230717	145100	46753599850	28700	28700	28700	28700	507
237	20230717	145000	46739048950	28700	28650	28700	28650	3965
238	20230717	144900	46625266000	28650	28650	28650	28650	4023
239	20230717	144800	46510007050	28650	28600	28700	28550	12805
240	20230717	144700	46143279350	28650	28450	28700	28450	17433
241	20230717	144600	45644807550	28450	28650	28650	28450	7024
242	20230717	144500	45444470950	28650	28600	28650	28550	61
243	20230717	144400	45442726800	28550	28650	28650	28550	366
244	20230717	144300	45432246550	28600	28700	28700	28600	324
245	20230717	144200	45422948250	28700	28700	28750	28600	87
246	20230717	144100	45420450850	28700	28700	28750	28700	182
247	20230717	144000	45415225350	28700	28700	28700	28600	35
248	20230717	143900	45414222850	28750	28600	28750	28600	2181
249	20230717	143800	45351842450	28600	28550	28600	28550	2242
250	20230717	143700	45287833050	28550	28500	28600	28500	12393
251	20230717	143600	44934262100	28450	28500	28600	28450	9015
252	20230717	143500	44677454950	28500	28300	28500	28300	11852
253	20230717	143400	44340998650	28300	28350	28400	28300	11539
254	20230717	143300	44014062250	28400	28300	28450	28300	12256
255	20230717	143200	43666634750	28300	28300	28350	28250	9020
256	20230717	143100	43411617850	28250	28250	28250	28200	7930
257	20230717	143000	43187595450	28250	28250	28250	28250	7267
258	20230717	142900	42982302700	28250	28250	28300	28200	20534
259	20230717	142800	42402591150	28250	28200	28250	28200	18930
260	20230717	142700	41867820200	28250	28200	28250	28200	3516
261	20230717	142600	41768493950	28250	28200	28250	28200	42
262	20230717	142500	41767309450	28250	28250	28250	28250	1
263	20230717	142400	41767281200	28250	28250	28250	28250	0
264	20230717	142300	41767281200	28250	28250	28250	28250	2
265	20230717	142200	41767224700	28250	28250	28250	28250	0
266	20230717	142100	41767224700	28250	28250	28250	28250	0
267	20230717	142000	41767224700	28250	28250	28250	28250	1
268	20230717	141900	41767196450	28250	28250	28250	28250	0
269	20230717	141800	41767196450	28250	28250	28250	28250	2
270	20230717	141700	41767139950	28250	28250	28250	28250	1
271	20230717	141600	41767111700	28250	28250	28250	28250	2
272	20230717	141500	41767055200	28250	28250	28250	28250	0
273	20230717	141400	41767055200	28250	28250	28250	28250	2
274	20230717	141300	41766998700	28250	28250	28250	28250	0
275	20230717	141200	41766998700	28250	28250	28250	28250	36
276	20230717	141100	41765981700	28250	28250	28250	28250	0
277	20230717	141000	41765981700	28250	28250	28250	28250	2
278	20230717	140900	41765925200	28250	28250	28250	28250	50
279	20230717	140800	41764512700	28200	28200	28250	28200	6
280	20230717	140700	41764343450	28250	28250	28250	28250	21
281	20230717	140600	41763750200	28200	28200	28200	28200	20
282	20230717	140500	41763186200	28250	28250	28250	28250	16
283	20230717	140400	41762734200	28250	28250	28250	28250	1
284	20230717	140300	41762705950	28250	28250	28250	28250	51
285	20230717	140200	41761265200	28250	28250	28250	28250	0
286	20230717	140100	41761265200	28250	28250	28250	28250	2
287	20230717	140000	41761208700	28250	28250	28250	28250	190
288	20230717	135900	41755841200	28250	28250	28250	28250	2
289	20230717	135800	41755784700	28250	28200	28250	28200	205
290	20230717	135700	41750003500	28250	28200	28250	28200	28
291	20230717	135600	41749213800	28250	28250	28250	28250	3
292	20230717	135500	41749129050	28200	28200	28200	28200	0
293	20230717	135400	41749129050	28200	28200	28200	28200	12
294	20230717	135300	41748790650	28200	28200	28200	28200	17
295	20230717	135200	41748311250	28200	28200	28200	28200	32
296	20230717	135100	41747408850	28200	28250	28250	28200	1354
297	20230717	135000	41709159700	28250	28250	28250	28250	1
298	20230717	134900	41709131450	28300	28300	28300	28300	4
299	20230717	134800	41709018250	28300	28300	28300	28300	1
300	20230717	134700	41708989950	28300	28300	28300	28300	476
301	20230717	134600	41695519150	28300	28200	28300	28200	6780
302	20230717	134500	41504116450	28200	28200	28200	28150	3560
303	20230717	134400	41403800650	28200	28200	28250	28200	11200
304	20230717	134300	41087740750	28200	28200	28300	28200	27661
305	20230717	134200	40307013000	28250	28250	28250	28200	16654
306	20230717	134100	39836737500	28250	28150	28300	28150	38542
307	20230717	134000	38748791250	28250	28200	28250	28150	20261
308	20230717	133900	38176842800	28200	28200	28250	28200	11434
309	20230717	133800	37854132300	28200	28150	28250	28150	1675
310	20230717	133700	37806905850	28100	28100	28100	28100	35
311	20230717	133600	37805922350	28150	28150	28150	28150	0
312	20230717	133500	37805922350	28150	28150	28150	28150	3
313	20230717	133400	37805837900	28150	28150	28150	28150	14
314	20230717	133300	37805443800	28150	28150	28150	28150	6
315	20230717	133200	37805274900	28150	28100	28150	28100	6
316	20230717	133100	37805106150	28150	28150	28150	28150	303
317	20230717	133000	37796576700	28200	28150	28200	28150	14
318	20230717	132900	37796182550	28150	28150	28200	28100	15
319	20230717	132800	37795760300	28200	28200	28200	28200	1
320	20230717	132700	37795732100	28200	28150	28200	28150	56
321	20230717	132600	37794155350	28200	28150	28200	28150	159
322	20230717	132500	37789679150	28150	28150	28150	28150	470
323	20230717	132400	37776448650	28150	28150	28150	28100	20
324	20230717	132300	37775885850	28150	28150	28200	28100	3692
325	20230717	132200	37671939000	28250	28250	28250	28250	2
326	20230717	132100	37671882500	28250	28250	28250	28250	2
327	20230717	132000	37671826000	28250	28200	28250	28150	2204
328	20230717	131900	37609573100	28250	28250	28300	28200	37271
329	20230717	131800	36556630050	28200	28250	28250	28200	1387
330	20230717	131700	36517449250	28250	28300	28300	28250	1276
331	20230717	131600	36481401800	28250	28200	28300	28100	20570
332	20230717	131500	35901199900	28200	28250	28250	28100	14476
333	20230717	131400	35492975950	28250	28250	28250	28200	23839
334	20230717	131300	34819805900	28250	28250	28250	28250	727
335	20230717	131200	34799268150	28250	28250	28250	28250	282
336	20230717	131100	34791301650	28300	28300	28300	28300	2
337	20230717	131000	34791245050	28300	28300	28300	28250	104
338	20230717	130900	34788306850	28300	28300	28300	28250	110
339	20230717	130800	34785198850	28300	28300	28300	28300	5
340	20230717	130700	34785057350	28300	28300	28300	28250	304
341	20230717	130600	34776469150	28300	28250	28300	28250	2004
342	20230717	130500	34719856050	28250	28250	28250	28200	12
343	20230717	130400	34719517100	28250	28250	28250	28200	473
344	20230717	130300	34706178100	28250	28200	28250	28200	5
345	20230717	130200	34706036900	28250	28300	28300	28200	226
346	20230717	130100	34699663200	28300	28250	28300	28250	505
347	20230717	130000	34685396800	28250	28250	28250	28200	476
348	20230717	125900	34671972500	28250	28250	28250	28200	985
349	20230717	125800	34644194950	28250	28250	28350	28200	3909
350	20230717	125700	34533904300	28250	28350	28350	28250	2034
351	20230717	125600	34476443600	28300	28350	28350	28300	259
352	20230717	125500	34469112750	28350	28350	28350	28350	0
353	20230717	125400	34469112750	28350	28350	28350	28350	1
354	20230717	125300	34469084400	28350	28350	28350	28350	0
355	20230717	125200	34469084400	28350	28300	28350	28300	22
356	20230717	125100	34468461700	28350	28300	28350	28250	12
357	20230717	125000	34468122000	28300	28250	28300	28250	4
358	20230717	124900	34468008850	28350	28300	28350	28250	71
359	20230717	124800	34466001200	28300	28350	28350	28300	32
360	20230717	124700	34465095250	28300	28300	28300	28300	2093
361	20230717	124600	34405863350	28300	28400	28400	28300	2140
362	20230717	124500	34345154900	28400	28350	28400	28350	4891
363	20230717	124400	34206395050	28400	28400	28400	28400	0
364	20230717	124300	34206395050	28400	28400	28400	28400	0
365	20230717	124200	34206395050	28400	28400	28400	28400	1
366	20230717	124100	34206366650	28400	28400	28400	28350	17
367	20230717	124000	34205884600	28400	28400	28400	28400	7
368	20230717	123900	34205685800	28400	28400	28400	28400	193
369	20230717	123800	34200204600	28350	28350	28350	28350	1
370	20230717	123700	34200176250	28400	28400	28400	28400	100
371	20230717	123600	34197336250	28400	28400	28400	28400	0
372	20230717	123500	34197336250	28400	28400	28400	28400	0
373	20230717	123400	34197336250	28400	28400	28400	28400	1
374	20230717	123300	34197307850	28400	28400	28400	28400	0
375	20230717	123200	34197307850	28400	28400	28400	28350	31
376	20230717	123100	34196427550	28400	28400	28400	28400	2
377	20230717	123000	34196370750	28400	28400	28400	28400	37
378	20230717	122900	34195319950	28400	28400	28400	28350	1007
379	20230717	122800	34166721400	28400	28400	28400	28400	0
380	20230717	122700	34166721400	28400	28400	28400	28400	0
381	20230717	122600	34166721400	28400	28400	28400	28400	1
382	20230717	122500	34166693000	28400	28400	28400	28400	1
383	20230717	122400	34166664600	28400	28400	28400	28400	2
384	20230717	122300	34166607800	28350	28300	28350	28300	2166
385	20230717	122200	34105209950	28300	28300	28300	28300	1000
386	20230717	122100	34076909950	28300	28300	28300	28300	304
387	20230717	122000	34068306750	28300	28300	28300	28300	0
388	20230717	121900	34068306750	28300	28300	28300	28300	7
389	20230717	121800	34068108650	28300	28300	28300	28300	10
390	20230717	121700	34067825650	28300	28300	28300	28300	210
391	20230717	121600	34061882650	28300	28300	28300	28300	35
392	20230717	121500	34060892150	28300	28300	28300	28300	5
393	20230717	121400	34060750650	28300	28300	28300	28300	6
394	20230717	121300	34060580850	28300	28300	28300	28300	8
395	20230717	121200	34060354450	28300	28300	28300	28300	1
396	20230717	121100	34060326150	28250	28250	28250	28250	28
397	20230717	121000	34059535150	28300	28300	28300	28250	5485
398	20230717	120900	33904331600	28300	28300	28300	28300	0
399	20230717	120800	33904331600	28300	28350	28350	28300	1051
400	20230717	120700	33874535800	28350	28350	28350	28350	1324
401	20230717	120600	33837000400	28400	28400	28400	28400	308
402	20230717	120500	33828253200	28400	28400	28400	28400	0
403	20230717	120400	33828253200	28400	28350	28400	28350	20
404	20230717	120300	33827685300	28350	28400	28400	28350	104
405	20230717	120200	33824731900	28350	28350	28350	28350	1205
406	20230717	120100	33790570150	28350	28350	28350	28350	0
407	20230717	120000	33790570150	28350	28350	28350	28350	3
408	20230717	115900	33790485100	28350	28350	28350	28350	54
409	20230717	115800	33788954200	28350	28350	28350	28350	7
410	20230717	115700	33788755750	28350	28350	28350	28300	22
411	20230717	115600	33788132750	28300	28350	28350	28300	30
412	20230717	115500	33787283250	28350	28300	28350	28300	612
413	20230717	115400	33769963150	28350	28350	28350	28350	171
414	20230717	115300	33765115300	28350	28350	28350	28300	75
415	20230717	115200	33762989750	28350	28400	28400	28300	2953
416	20230717	115100	33679322100	28400	28400	28400	28400	3
417	20230717	115000	33679236900	28350	28350	28400	28350	30
418	20230717	114900	33678386250	28350	28350	28400	28350	22
419	20230717	114800	33677762200	28350	28350	28400	28350	20
420	20230717	114700	33677194900	28350	28400	28400	28350	45
421	20230717	114600	33675918800	28400	28400	28400	28350	7
422	20230717	114500	33675720050	28350	28400	28400	28300	1842
423	20230717	114400	33623499500	28400	28400	28400	28350	27
424	20230717	114300	33622732750	28350	28450	28450	28350	423
425	20230717	114200	33610719450	28450	28450	28450	28400	715
426	20230717	114100	33590413300	28400	28450	28450	28350	992
427	20230717	114000	33562240400	28450	28450	28450	28350	2600
428	20230717	113900	33488400550	28450	28450	28450	28450	352
429	20230717	113800	33478386150	28450	28450	28450	28450	15
430	20230717	113700	33477959400	28450	28450	28450	28350	8506
431	20230717	113600	33236035700	28400	28450	28450	28400	10985
432	20230717	113500	32923638200	28500	28500	28500	28500	472
433	20230717	113400	32910186200	28450	28450	28450	28450	415
434	20230717	113300	32898379450	28500	28450	28500	28450	1564
435	20230717	113200	32853882150	28450	28400	28500	28350	22483
436	20230717	113100	32214710250	28450	28450	28450	28400	28315
437	20230717	113000	31409573750	28450	28450	28500	28300	34568
438	20230717	112900	30427036150	28450	28400	28450	28350	4226
439	20230717	112800	30307026850	28500	28450	28500	28400	477
440	20230717	112700	30293456450	28450	28400	28450	28300	11449
441	20230717	112600	29968678050	28400	28450	28500	28400	735
442	20230717	112500	29947793800	28450	28400	28450	28350	3702
443	20230717	112400	29842628850	28350	28450	28450	28350	4727
444	20230717	112300	29708291000	28450	28450	28450	28450	341
445	20230717	112200	29698589550	28450	28500	28550	28450	1355
446	20230717	112100	29660005050	28500	28550	28550	28500	2484
447	20230717	112000	29589136050	28500	28550	28550	28450	4164
448	20230717	111900	29470643400	28550	28500	28600	28500	3071
449	20230717	111800	29382967850	28550	28700	28700	28500	18338
450	20230717	111700	28859008150	28750	28800	28850	28700	26550
451	20230717	111600	28094780450	28800	28850	28950	28800	40040
452	20230717	111500	26940065800	28900	28750	28950	28750	33855
453	20230717	111400	25963546050	28750	28900	28900	28750	8656
454	20230717	111300	25714104750	28900	28900	28950	28900	2629
455	20230717	111200	25638126450	28900	28900	28900	28900	519
456	20230717	111100	25623127350	28950	28950	29000	28950	5701
457	20230717	111000	25457916500	28950	28900	29000	28850	36509
458	20230717	110900	24401741950	28850	28850	28900	28800	23548
459	20230717	110800	23722633550	29000	28900	29050	28900	28394
460	20230717	110700	22899740650	28950	28700	28950	28700	28751
461	20230717	110600	22070380350	28650	28650	28650	28650	45
462	20230717	110500	22069091100	28700	28650	28700	28650	30
463	20230717	110400	22068230600	28700	28700	28700	28700	32
464	20230717	110300	22067312200	28700	28650	28700	28650	4614
465	20230717	110200	21935106100	28650	28600	28650	28600	35
466	20230717	110100	21934103400	28600	28650	28650	28600	182
467	20230717	110000	21928896700	28600	28600	28650	28600	188
468	20230717	105900	21923514300	28600	28650	28650	28600	2789
469	20230717	105800	21843617400	28650	28650	28700	28650	17
470	20230717	105700	21843129800	28650	28750	28750	28650	3543
471	20230717	105600	21741447050	28800	28800	28800	28800	2
472	20230717	105500	21741389450	28700	28700	28700	28700	1
473	20230717	105400	21741360750	28750	28750	28750	28750	78
474	20230717	105300	21739118250	28750	28750	28800	28750	524
475	20230717	105200	21724053150	28800	28750	28800	28750	37
476	20230717	105100	21722988050	28750	28750	28750	28750	0
477	20230717	105000	21722988050	28750	28750	28750	28750	0
478	20230717	104900	21722988050	28750	28750	28750	28750	33
479	20230717	104800	21722039300	28800	28750	28800	28750	1000
480	20230717	104700	21693241300	28800	28800	28800	28800	1000
481	20230717	104600	21664441300	28800	28750	28800	28750	750
482	20230717	104500	21642868800	28800	28800	28800	28800	356
483	20230717	104400	21632616000	28800	28800	28800	28800	869
484	20230717	104300	21607588800	28800	28800	28800	28800	100
485	20230717	104200	21604708800	28800	28800	28800	28800	2
486	20230717	104100	21604651200	28800	28750	28800	28750	2825
487	20230717	104000	21523432400	28700	28700	28700	28700	600
488	20230717	103900	21506212400	28750	28800	28800	28750	8038
489	20230717	103800	21275076850	28800	28900	28900	28800	6079
490	20230717	103700	21099871100	28950	28900	28950	28900	1026
491	20230717	103600	21070219650	28900	28750	28950	28750	14713
492	20230717	103500	20645466700	28750	28800	28800	28750	2408
493	20230717	103400	20576231350	28800	28800	28900	28800	17630
494	20230717	103300	20067750550	28850	28800	29000	28800	17416
495	20230717	103200	19564738800	28750	28900	28900	28750	2522
496	20230717	103100	19492007600	28850	28850	28900	28850	8040
497	20230717	103000	19259853600	28850	28850	28850	28800	9687
498	20230717	102900	18980557250	28850	28800	28950	28800	18880
499	20230717	102800	18435445550	28800	28800	28900	28800	13167
500	20230717	102700	18055603850	28800	28800	28800	28800	2015
501	20230717	102600	17997571850	28800	28850	28900	28800	17510
502	20230717	102500	17492618550	28850	28900	28950	28850	3656
503	20230717	102400	17387067450	28950	29050	29050	28900	2718
504	20230717	102300	17308257950	29050	28550	29050	28550	54502
505	20230717	102200	15736134100	28500	28550	28550	28500	2
506	20230717	102100	15736077050	28550	28550	28550	28500	53
507	20230717	102000	15734564750	28550	28550	28550	28550	50
508	20230717	101900	15733137250	28550	28500	28550	28500	48
509	20230717	101800	15731766950	28550	28550	28550	28550	23
510	20230717	101700	15731110300	28500	28500	28500	28500	0
511	20230717	101600	15731110300	28500	28500	28500	28500	1
512	20230717	101500	15731081800	28500	28500	28500	28500	1000
513	20230717	101400	15702581800	28550	28550	28550	28550	120
514	20230717	101300	15699155800	28550	28500	28550	28500	2029
515	20230717	101200	15641329250	28550	28600	28600	28550	3474
516	20230717	101100	15542141550	28600	28600	28600	28600	1
517	20230717	101000	15542112950	28600	28600	28600	28600	20
518	20230717	100900	15541540950	28600	28600	28600	28600	10
519	20230717	100800	15541254950	28600	28550	28600	28550	314
520	20230717	100700	15532275000	28550	28500	28650	28450	18517
521	20230717	100600	15003378100	28450	28100	28450	28100	22666
522	20230717	100500	14361405250	28150	28050	28200	27900	34670
523	20230717	100400	13388899900	28050	28150	28150	28050	3609
524	20230717	100300	13287505700	28150	28100	28150	28100	86
525	20230717	100200	13285084850	28150	28150	28150	28150	40
526	20230717	100100	13283958850	28150	28150	28150	28150	100
527	20230717	100000	13281143850	28150	28100	28150	28100	46
528	20230717	095900	13279849950	28150	28150	28150	28100	71
529	20230717	095800	13277854350	28100	28200	28200	28100	3527
530	20230717	095700	13178483900	28250	28250	28300	28250	3632
531	20230717	095600	13075867450	28250	28300	28300	28250	3097
532	20230717	095500	12988226400	28300	28400	28400	28300	3385
533	20230717	095400	12892248000	28400	28400	28400	28400	542
534	20230717	095300	12876855200	28400	28350	28400	28350	133
535	20230717	095200	12873083600	28350	28450	28450	28350	3405
536	20230717	095100	12776357250	28450	28550	28550	28450	3167
537	20230717	095000	12686183450	28550	28500	28550	28500	226
538	20230717	094900	12679734250	28550	28550	28550	28550	0
539	20230717	094800	12679734250	28550	28500	28550	28500	203
540	20230717	094700	12673938750	28550	28550	28550	28550	46
541	20230717	094600	12672625450	28550	28500	28550	28500	1160
542	20230717	094500	12639557550	28550	28550	28550	28550	1
543	20230717	094400	12639529000	28550	28550	28550	28550	61
544	20230717	094300	12637787450	28550	28550	28550	28550	1
545	20230717	094200	12637758900	28550	28600	28600	28550	573
546	20230717	094100	12621399700	28550	28550	28550	28550	2517
547	20230717	094000	12549539350	28500	28400	28500	28400	5975
548	20230717	093900	12379539100	28400	28400	28400	28350	4028
549	20230717	093800	12265144550	28400	28400	28500	28400	2727
550	20230717	093700	12187561950	28400	28550	28550	28400	3988
551	20230717	093600	12073995200	28550	28550	28550	28550	13
552	20230717	093500	12073624050	28500	28600	28600	28500	1323
553	20230717	093400	12035852650	28600	28550	28600	28550	240
554	20230717	093300	12029000000	28600	28600	28600	28600	2351
555	20230717	093200	11961761400	28600	28650	28700	28600	3165
556	20230717	093100	11871085100	28700	28700	28700	28650	212
557	20230717	093000	11865001400	28700	28700	28700	28650	443
558	20230717	092900	11852288400	28700	28650	28700	28650	211
559	20230717	092800	11846242750	28650	28650	28700	28650	2812
560	20230717	092700	11765647200	28500	28700	28700	28400	22871
561	20230717	092600	11112223400	28750	28800	28800	28750	5969
562	20230717	092500	10940495950	28800	28950	28950	28800	5047
563	20230717	092400	10794810400	28900	28750	28950	28700	36017
564	20230717	092300	9754502950	28750	28650	28800	28650	20752
565	20230717	092200	9157874800	28650	28600	28650	28600	3258
566	20230717	092100	9064586600	28600	28600	28600	28550	4344
567	20230717	092000	8940349950	28600	28550	28600	28550	4333
568	20230717	091900	8816494150	28550	28550	28700	28500	9374
569	20230717	091800	8548682200	28550	28550	28550	28500	2625
570	20230717	091700	8473754450	28600	28700	28750	28600	7816
571	20230717	091600	8249825750	28700	28450	28900	28400	38386
572	20230717	091500	7148113050	28450	28500	28550	28450	11792
573	20230717	091400	6812013400	28500	28550	28550	28350	20523
574	20230717	091300	6227854050	28550	28650	28700	28550	5079
575	20230717	091200	6082599500	28650	28850	28850	28650	2098
576	20230717	091100	6022294400	28850	28900	28950	28850	9185
577	20230717	091000	5756811500	28900	28850	28950	28800	12835
578	20230717	090900	5386067050	28850	28900	28900	28800	501
579	20230717	090800	5371597300	28900	29050	29050	28750	14995
580	20230717	090700	4939032750	29050	28750	29050	28750	22032
581	20230717	090600	4301559350	28750	28450	28800	28250	24215
582	20230717	090500	3610486200	28400	28400	28450	28400	2564
583	20230717	090400	3537612200	28400	28550	28550	28400	9962
584	20230717	090300	3253790650	28550	28500	28650	28500	10530
585	20230717	090200	2952460450	28400	28200	28600	28200	50473
586	20230717	090100	1518437750	28200	28050	28200	28050	18556
587	20230717	090000	996546800	28050	27900	28050	27700	35705