KissMeData/180640/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	201300	3794112800	46400	46400	46400	46400	15712
3	20230706	201200	3794112800	46400	46400	46400	46400	0
4	20230706	201100	3794112800	46400	46400	46400	46400	0
5	20230706	201000	3794112800	46400	46400	46400	46400	0
6	20230706	200900	3794112800	46400	46400	46400	46400	0
7	20230706	200800	3794112800	46400	46400	46400	46400	0
8	20230706	200700	3794112800	46400	46400	46400	46400	0
9	20230706	200600	3794112800	46400	46400	46400	46400	0
10	20230706	200500	3794112800	46400	46400	46400	46400	0
11	20230706	200400	3794112800	46400	46400	46400	46400	0
12	20230706	200300	3794112800	46400	46400	46400	46400	0
13	20230706	200200	3794112800	46400	46400	46400	46400	0
14	20230706	200100	3794112800	46400	46400	46400	46400	0
15	20230706	200000	3794112800	46400	46400	46400	46400	0
16	20230706	195900	3794112800	46400	46400	46400	46400	0
17	20230706	195800	3794112800	46400	46400	46400	46400	0
18	20230706	195700	3794112800	46400	46400	46400	46400	0
19	20230706	195600	3794112800	46400	46400	46400	46400	0
20	20230706	195500	3794112800	46400	46400	46400	46400	0
21	20230706	195400	3794112800	46400	46400	46400	46400	0
22	20230706	195300	3794112800	46400	46400	46400	46400	0
23	20230706	195200	3794112800	46400	46400	46400	46400	0
24	20230706	195100	3794112800	46400	46400	46400	46400	0
25	20230706	195000	3794112800	46400	46400	46400	46400	0
26	20230706	194900	3794112800	46400	46400	46400	46400	0
27	20230706	194800	3794112800	46400	46400	46400	46400	0
28	20230706	194700	3794112800	46400	46400	46400	46400	0
29	20230706	194600	3794112800	46400	46400	46400	46400	0
30	20230706	194500	3794112800	46400	46400	46400	46400	0
31	20230706	194400	3794112800	46400	46400	46400	46400	0
32	20230706	194300	3794112800	46400	46400	46400	46400	15712
33	20230706	194200	3794112800	46400	46400	46400	46400	0
34	20230706	194100	3794112800	46400	46400	46400	46400	0
35	20230706	194000	3794112800	46400	46400	46400	46400	0
36	20230706	193900	3794112800	46400	46400	46400	46400	0
37	20230706	193800	3794112800	46400	46400	46400	46400	0
38	20230706	193700	3794112800	46400	46400	46400	46400	0
39	20230706	193600	3794112800	46400	46400	46400	46400	0
40	20230706	193500	3794112800	46400	46400	46400	46400	0
41	20230706	193400	3794112800	46400	46400	46400	46400	0
42	20230706	193300	3794112800	46400	46400	46400	46400	0
43	20230706	193200	3794112800	46400	46400	46400	46400	0
44	20230706	193100	3794112800	46400	46400	46400	46400	0
45	20230706	193000	3794112800	46400	46400	46400	46400	0
46	20230706	192900	3794112800	46400	46400	46400	46400	0
47	20230706	192800	3794112800	46400	46400	46400	46400	0
48	20230706	192700	3794112800	46400	46400	46400	46400	0
49	20230706	192600	3794112800	46400	46400	46400	46400	0
50	20230706	192500	3794112800	46400	46400	46400	46400	0
51	20230706	192400	3794112800	46400	46400	46400	46400	0
52	20230706	192300	3794112800	46400	46400	46400	46400	0
53	20230706	192200	3794112800	46400	46400	46400	46400	0
54	20230706	192100	3794112800	46400	46400	46400	46400	0
55	20230706	192000	3794112800	46400	46400	46400	46400	0
56	20230706	191900	3794112800	46400	46400	46400	46400	0
57	20230706	191800	3794112800	46400	46400	46400	46400	0
58	20230706	191700	3794112800	46400	46400	46400	46400	0
59	20230706	191600	3794112800	46400	46400	46400	46400	0
60	20230706	191500	3794112800	46400	46400	46400	46400	0
61	20230706	191400	3794112800	46400	46400	46400	46400	0
62	20230706	191300	3794112800	46400	46400	46400	46400	15712
63	20230706	191200	3794112800	46400	46400	46400	46400	0
64	20230706	191100	3794112800	46400	46400	46400	46400	0
65	20230706	191000	3794112800	46400	46400	46400	46400	0
66	20230706	190900	3794112800	46400	46400	46400	46400	0
67	20230706	190800	3794112800	46400	46400	46400	46400	0
68	20230706	190700	3794112800	46400	46400	46400	46400	0
69	20230706	190600	3794112800	46400	46400	46400	46400	0
70	20230706	190500	3794112800	46400	46400	46400	46400	0
71	20230706	190400	3794112800	46400	46400	46400	46400	0
72	20230706	190300	3794112800	46400	46400	46400	46400	0
73	20230706	190200	3794112800	46400	46400	46400	46400	0
74	20230706	190100	3794112800	46400	46400	46400	46400	0
75	20230706	190000	3794112800	46400	46400	46400	46400	0
76	20230706	185900	3794112800	46400	46400	46400	46400	0
77	20230706	185800	3794112800	46400	46400	46400	46400	0
78	20230706	185700	3794112800	46400	46400	46400	46400	0
79	20230706	185600	3794112800	46400	46400	46400	46400	0
80	20230706	185500	3794112800	46400	46400	46400	46400	0
81	20230706	185400	3794112800	46400	46400	46400	46400	0
82	20230706	185300	3794112800	46400	46400	46400	46400	0
83	20230706	185200	3794112800	46400	46400	46400	46400	0
84	20230706	185100	3794112800	46400	46400	46400	46400	0
85	20230706	185000	3794112800	46400	46400	46400	46400	0
86	20230706	184900	3794112800	46400	46400	46400	46400	0
87	20230706	184800	3794112800	46400	46400	46400	46400	0
88	20230706	184700	3794112800	46400	46400	46400	46400	0
89	20230706	184600	3794112800	46400	46400	46400	46400	0
90	20230706	184500	3794112800	46400	46400	46400	46400	0
91	20230706	184400	3794112800	46400	46400	46400	46400	0
92	20230706	184300	3794112800	46400	46400	46400	46400	15712
93	20230706	184200	3794112800	46400	46400	46400	46400	0
94	20230706	184100	3794112800	46400	46400	46400	46400	0
95	20230706	184000	3794112800	46400	46400	46400	46400	0
96	20230706	183900	3794112800	46400	46400	46400	46400	0
97	20230706	183800	3794112800	46400	46400	46400	46400	0
98	20230706	183700	3794112800	46400	46400	46400	46400	0
99	20230706	183600	3794112800	46400	46400	46400	46400	0
100	20230706	183500	3794112800	46400	46400	46400	46400	0
101	20230706	183400	3794112800	46400	46400	46400	46400	0
102	20230706	183300	3794112800	46400	46400	46400	46400	0
103	20230706	183200	3794112800	46400	46400	46400	46400	0
104	20230706	183100	3794112800	46400	46400	46400	46400	0
105	20230706	183000	3794112800	46400	46400	46400	46400	0
106	20230706	182900	3794112800	46400	46400	46400	46400	0
107	20230706	182800	3794112800	46400	46400	46400	46400	0
108	20230706	182700	3794112800	46400	46400	46400	46400	0
109	20230706	182600	3794112800	46400	46400	46400	46400	0
110	20230706	182500	3794112800	46400	46400	46400	46400	0
111	20230706	182400	3794112800	46400	46400	46400	46400	0
112	20230706	182300	3794112800	46400	46400	46400	46400	0
113	20230706	182200	3794112800	46400	46400	46400	46400	0
114	20230706	182100	3794112800	46400	46400	46400	46400	0
115	20230706	182000	3794112800	46400	46400	46400	46400	0
116	20230706	181900	3794112800	46400	46400	46400	46400	0
117	20230706	181800	3794112800	46400	46400	46400	46400	0
118	20230706	181700	3794112800	46400	46400	46400	46400	0
119	20230706	181600	3794112800	46400	46400	46400	46400	0
120	20230706	181500	3794112800	46400	46400	46400	46400	0
121	20230706	181400	3794112800	46400	46400	46400	46400	0
122	20230706	181300	3794112800	46400	46400	46400	46400	15712
123	20230706	181200	3794112800	46400	46400	46400	46400	0
124	20230706	181100	3794112800	46400	46400	46400	46400	0
125	20230706	181000	3794112800	46400	46400	46400	46400	0
126	20230706	180900	3794112800	46400	46400	46400	46400	0
127	20230706	180800	3794112800	46400	46400	46400	46400	0
128	20230706	180700	3794112800	46400	46400	46400	46400	0
129	20230706	180600	3794112800	46400	46400	46400	46400	0
130	20230706	180500	3794112800	46400	46400	46400	46400	0
131	20230706	180400	3794112800	46400	46400	46400	46400	0
132	20230706	180300	3794112800	46400	46400	46400	46400	0
133	20230706	180200	3794112800	46400	46400	46400	46400	0
134	20230706	180100	3794112800	46400	46400	46400	46400	0
135	20230706	180000	3794112800	46400	46400	46400	46400	0
136	20230706	175900	3794112800	46400	46400	46400	46400	0
137	20230706	175800	3794112800	46400	46400	46400	46400	0
138	20230706	175700	3794112800	46400	46400	46400	46400	0
139	20230706	175600	3794112800	46400	46400	46400	46400	0
140	20230706	175500	3794112800	46400	46400	46400	46400	0
141	20230706	175400	3794112800	46400	46400	46400	46400	0
142	20230706	175300	3794112800	46400	46400	46400	46400	0
143	20230706	175200	3794112800	46400	46400	46400	46400	0
144	20230706	175100	3794112800	46400	46400	46400	46400	0
145	20230706	175000	3794112800	46400	46400	46400	46400	0
146	20230706	174900	3794112800	46400	46400	46400	46400	0
147	20230706	174800	3794112800	46400	46400	46400	46400	0
148	20230706	174700	3794112800	46400	46400	46400	46400	0
149	20230706	174600	3794112800	46400	46400	46400	46400	0
150	20230706	174500	3794112800	46400	46400	46400	46400	0
151	20230706	174400	3794112800	46400	46400	46400	46400	0
152	20230706	174300	3794112800	46400	46400	46400	46400	15712
153	20230706	174200	3794112800	46400	46400	46400	46400	0
154	20230706	174100	3794112800	46400	46400	46400	46400	0
155	20230706	174000	3794112800	46400	46400	46400	46400	0
156	20230706	173900	3794112800	46400	46400	46400	46400	0
157	20230706	173800	3794112800	46400	46400	46400	46400	0
158	20230706	173700	3794112800	46400	46400	46400	46400	0
159	20230706	173600	3794112800	46400	46400	46400	46400	0
160	20230706	173500	3794112800	46400	46400	46400	46400	0
161	20230706	173400	3794112800	46400	46400	46400	46400	0
162	20230706	173300	3794112800	46400	46400	46400	46400	0
163	20230706	173200	3794112800	46400	46400	46400	46400	0
164	20230706	173100	3794112800	46400	46400	46400	46400	0
165	20230706	173000	3794112800	46400	46400	46400	46400	0
166	20230706	172900	3794112800	46400	46400	46400	46400	0
167	20230706	172800	3794112800	46400	46400	46400	46400	0
168	20230706	172700	3794112800	46400	46400	46400	46400	0
169	20230706	172600	3794112800	46400	46400	46400	46400	0
170	20230706	172500	3794112800	46400	46400	46400	46400	0
171	20230706	172400	3794112800	46400	46400	46400	46400	0
172	20230706	172300	3794112800	46400	46400	46400	46400	0
173	20230706	172200	3794112800	46400	46400	46400	46400	0
174	20230706	172100	3794112800	46400	46400	46400	46400	0
175	20230706	172000	3794112800	46400	46400	46400	46400	0
176	20230706	171900	3794112800	46400	46400	46400	46400	0
177	20230706	171800	3794112800	46400	46400	46400	46400	0
178	20230706	171700	3794112800	46400	46400	46400	46400	0
179	20230706	171600	3794112800	46400	46400	46400	46400	0
180	20230706	171500	3794112800	46400	46400	46400	46400	0
181	20230706	171400	3794112800	46400	46400	46400	46400	0
182	20230706	171300	3794112800	46400	46400	46400	46400	15712
183	20230706	171200	3794112800	46400	46400	46400	46400	0
184	20230706	171100	3794112800	46400	46400	46400	46400	0
185	20230706	171000	3794112800	46400	46400	46400	46400	0
186	20230706	170900	3794112800	46400	46400	46400	46400	0
187	20230706	170800	3794112800	46400	46400	46400	46400	0
188	20230706	170700	3794112800	46400	46400	46400	46400	0
189	20230706	170600	3794112800	46400	46400	46400	46400	0
190	20230706	170500	3794112800	46400	46400	46400	46400	0
191	20230706	170400	3794112800	46400	46400	46400	46400	0
192	20230706	170300	3794112800	46400	46400	46400	46400	0
193	20230706	170200	3794112800	46400	46400	46400	46400	0
194	20230706	170100	3794112800	46400	46400	46400	46400	0
195	20230706	170000	3794112800	46400	46400	46400	46400	0
196	20230706	165900	3794112800	46400	46400	46400	46400	0
197	20230706	165800	3794112800	46400	46400	46400	46400	0
198	20230706	165700	3794112800	46400	46400	46400	46400	0
199	20230706	165600	3794112800	46400	46400	46400	46400	0
200	20230706	165500	3794112800	46400	46400	46400	46400	0
201	20230706	165400	3794112800	46400	46400	46400	46400	0
202	20230706	165300	3794112800	46400	46400	46400	46400	0
203	20230706	165200	3794112800	46400	46400	46400	46400	0
204	20230706	165100	3794112800	46400	46400	46400	46400	0
205	20230706	165000	3794112800	46400	46400	46400	46400	0
206	20230706	164900	3794112800	46400	46400	46400	46400	0
207	20230706	164800	3794112800	46400	46400	46400	46400	0
208	20230706	164700	3794112800	46400	46400	46400	46400	0
209	20230706	164600	3794112800	46400	46400	46400	46400	0
210	20230706	164500	3794112800	46400	46400	46400	46400	0
211	20230706	164400	3794112800	46400	46400	46400	46400	0
212	20230706	164300	3794112800	46400	46400	46400	46400	15712
213	20230706	164200	3794112800	46400	46400	46400	46400	0
214	20230706	164100	3794112800	46400	46400	46400	46400	0
215	20230706	164000	3794112800	46400	46400	46400	46400	0
216	20230706	163900	3794112800	46400	46400	46400	46400	0
217	20230706	163800	3794112800	46400	46400	46400	46400	0
218	20230706	163700	3794112800	46400	46400	46400	46400	0
219	20230706	163600	3794112800	46400	46400	46400	46400	0
220	20230706	163500	3794112800	46400	46400	46400	46400	0
221	20230706	163400	3794112800	46400	46400	46400	46400	0
222	20230706	163300	3794112800	46400	46400	46400	46400	0
223	20230706	163200	3794112800	46400	46400	46400	46400	0
224	20230706	163100	3794112800	46400	46400	46400	46400	0
225	20230706	163000	3794112800	46400	46400	46400	46400	0
226	20230706	162900	3794112800	46400	46400	46400	46400	0
227	20230706	162800	3794112800	46400	46400	46400	46400	0
228	20230706	162700	3794112800	46400	46400	46400	46400	0
229	20230706	162600	3794112800	46400	46400	46400	46400	0
230	20230706	162500	3794112800	46400	46400	46400	46400	0
231	20230706	162400	3794112800	46400	46400	46400	46400	0
232	20230706	162300	3794112800	46400	46400	46400	46400	0
233	20230706	162200	3794112800	46400	46400	46400	46400	0
234	20230706	162100	3794112800	46400	46400	46400	46400	0
235	20230706	162000	3794112800	46400	46400	46400	46400	0
236	20230706	161900	3794112800	46400	46400	46400	46400	0
237	20230706	161800	3794112800	46400	46400	46400	46400	0
238	20230706	161700	3794112800	46400	46400	46400	46400	0
239	20230706	161600	3794112800	46400	46400	46400	46400	0
240	20230706	161500	3794112800	46400	46400	46400	46400	0
241	20230706	161400	3794112800	46400	46400	46400	46400	0
242	20230706	161300	3794112800	46400	46400	46400	46400	15712
243	20230706	161200	3794112800	46400	46400	46400	46400	0
244	20230706	161100	3794112800	46400	46400	46400	46400	0
245	20230706	161000	3794112800	46400	46400	46400	46400	0
246	20230706	160900	3794112800	46400	46400	46400	46400	0
247	20230706	160800	3794112800	46400	46400	46400	46400	0
248	20230706	160700	3794112800	46400	46400	46400	46400	0
249	20230706	160600	3794112800	46400	46400	46400	46400	0
250	20230706	160500	3794112800	46400	46400	46400	46400	0
251	20230706	160400	3794112800	46400	46400	46400	46400	0
252	20230706	160300	3794112800	46400	46400	46400	46400	0
253	20230706	160200	3794112800	46400	46400	46400	46400	0
254	20230706	160100	3794112800	46400	46400	46400	46400	0
255	20230706	160000	3794112800	46400	46400	46400	46400	0
256	20230706	155900	3794112800	46400	46400	46400	46400	0
257	20230706	155800	3794112800	46400	46400	46400	46400	0
258	20230706	155700	3794112800	46400	46400	46400	46400	0
259	20230706	155600	3794112800	46400	46400	46400	46400	0
260	20230706	155500	3794112800	46400	46400	46400	46400	0
261	20230706	155400	3794112800	46400	46400	46400	46400	0
262	20230706	155300	3794112800	46400	46400	46400	46400	0
263	20230706	155200	3794112800	46400	46400	46400	46400	0
264	20230706	155100	3794112800	46400	46400	46400	46400	0
265	20230706	155000	3794112800	46400	46400	46400	46400	0
266	20230706	154900	3794112800	46400	46400	46400	46400	0
267	20230706	154800	3794112800	46400	46400	46400	46400	0
268	20230706	154700	3794112800	46400	46400	46400	46400	0
269	20230706	154600	3794112800	46400	46400	46400	46400	0
270	20230706	154500	3794112800	46400	46400	46400	46400	0
271	20230706	154400	3794112800	46400	46400	46400	46400	0
272	20230706	154300	3794112800	46400	46400	46400	46400	15712
273	20230706	154200	3794112800	46400	46400	46400	46400	0
274	20230706	154100	3794112800	46400	46400	46400	46400	0
275	20230706	154000	3794112800	46400	46400	46400	46400	0
276	20230706	153900	3794112800	46400	46400	46400	46400	0
277	20230706	153800	3794112800	46400	46400	46400	46400	0
278	20230706	153700	3794112800	46400	46400	46400	46400	0
279	20230706	153600	3794112800	46400	46400	46400	46400	0
280	20230706	153500	3794112800	46400	46400	46400	46400	0
281	20230706	153400	3794112800	46400	46400	46400	46400	0
282	20230706	153300	3794112800	46400	46400	46400	46400	0
283	20230706	153200	3794112800	46400	46400	46400	46400	0
284	20230706	153100	3794112800	46400	46400	46400	46400	0
285	20230706	153000	3794112800	46400	46400	46400	46400	15712
286	20230706	152900	3065076000	46250	46250	46250	46250	0
287	20230706	152800	3065076000	46250	46250	46250	46250	0
288	20230706	152700	3065076000	46250	46250	46250	46250	0
289	20230706	152600	3065076000	46250	46250	46250	46250	0
290	20230706	152500	3065076000	46250	46250	46250	46250	0
291	20230706	152400	3065076000	46250	46250	46250	46250	0
292	20230706	152300	3065076000	46250	46250	46250	46250	0
293	20230706	152200	3065076000	46250	46250	46250	46250	0
294	20230706	152100	3065076000	46250	46250	46250	46250	0
295	20230706	152000	3065076000	46250	46250	46250	46250	0
296	20230706	151900	3065076000	46250	46300	46300	46250	425
297	20230706	151800	3045400800	46300	46300	46300	46300	37
298	20230706	151700	3043687700	46250	46250	46250	46250	37
299	20230706	151600	3041976450	46250	46300	46300	46250	2
300	20230706	151500	3041883900	46300	46350	46400	46250	102
301	20230706	151400	3037156100	46350	46450	46450	46350	95
302	20230706	151300	3032747300	46450	46450	46450	46400	558
303	20230706	151200	3006853100	46400	46400	46400	46400	427
304	20230706	151100	2987040300	46400	46350	46400	46350	316
305	20230706	151000	2972391350	46350	46300	46350	46300	333
306	20230706	150900	2956969050	46300	46500	46500	46300	359
307	20230706	150800	2940309200	46500	46500	46500	46500	104
308	20230706	150700	2935473200	46500	46450	46500	46450	218
309	20230706	150600	2925344450	46450	46450	46450	46400	389
310	20230706	150500	2907280950	46450	46400	46450	46400	212
311	20230706	150400	2897433800	46450	46450	46450	46450	128
312	20230706	150300	2891488200	46450	46450	46450	46450	270
313	20230706	150200	2878946700	46450	46400	46450	46400	78
314	20230706	150100	2875326350	46350	46450	46500	46350	292
315	20230706	150000	2861772850	46450	46300	46450	46300	145
316	20230706	145900	2855052200	46300	46300	46300	46300	416
317	20230706	145800	2835791400	46300	46300	46300	46250	220
318	20230706	145700	2825609200	46300	46300	46300	46250	138
319	20230706	145600	2819223400	46300	46300	46300	46300	108
320	20230706	145500	2814223000	46300	46250	46300	46250	77
321	20230706	145400	2810657950	46300	46300	46300	46300	82
322	20230706	145300	2806861350	46300	46300	46300	46300	150
323	20230706	145200	2799916350	46300	46400	46400	46250	453
324	20230706	145100	2778934300	46400	46350	46400	46350	27
325	20230706	145000	2777681850	46350	46450	46450	46350	392
326	20230706	144900	2759496300	46450	46450	46450	46450	20
327	20230706	144800	2758567300	46450	46450	46450	46450	32
328	20230706	144700	2757080900	46450	46450	46450	46400	59
329	20230706	144600	2754340400	46450	46450	46450	46450	32
330	20230706	144500	2752854000	46450	46400	46450	46400	27
331	20230706	144400	2751600100	46450	46400	46450	46400	45
332	20230706	144300	2749510500	46400	46400	46450	46400	155
333	20230706	144200	2742316600	46400	46450	46450	46400	31
334	20230706	144100	2740876850	46450	46400	46450	46400	22
335	20230706	144000	2739855000	46350	46300	46350	46300	67
336	20230706	143900	2736752500	46300	46300	46300	46300	53
337	20230706	143800	2734298600	46300	46300	46300	46300	22
338	20230706	143700	2733280000	46300	46350	46350	46300	91
339	20230706	143600	2729066000	46350	46450	46450	46350	111
340	20230706	143500	2723915100	46350	46350	46350	46350	48
341	20230706	143400	2721690300	46350	46300	46350	46300	43
342	20230706	143300	2719698350	46300	46500	46500	46300	878
343	20230706	143200	2679036100	46500	46550	46550	46450	90
344	20230706	143100	2674850400	46500	46550	46550	46500	43
345	20230706	143000	2672849350	46550	46550	46550	46500	196
346	20230706	142900	2663734000	46500	46450	46500	46450	31
347	20230706	142800	2662292600	46500	46450	46500	46450	40
348	20230706	142700	2660432800	46500	46450	46500	46450	34
349	20230706	142600	2658851950	46450	46500	46500	46450	55
350	20230706	142500	2656294600	46500	46500	46500	46500	22
351	20230706	142400	2655271600	46500	46500	46500	46500	20
352	20230706	142300	2654341600	46500	46500	46500	46500	29
353	20230706	142200	2652993100	46500	46500	46500	46500	17
354	20230706	142100	2652202600	46300	46300	46300	46200	544
355	20230706	142000	2627026300	46300	46550	46550	46250	1827
356	20230706	141900	2542321250	46550	46550	46550	46500	48
357	20230706	141800	2540086900	46550	46550	46550	46550	31
358	20230706	141700	2538643850	46550	46550	46550	46500	34
359	20230706	141600	2537061650	46550	46550	46550	46500	149
360	20230706	141500	2530130700	46550	46550	46550	46550	26
361	20230706	141400	2528920400	46550	46550	46550	46550	27
362	20230706	141300	2527663550	46550	46550	46550	46550	28
363	20230706	141200	2526360150	46550	46550	46550	46550	31
364	20230706	141100	2524917100	46550	46550	46550	46550	35
365	20230706	141000	2523287850	46550	46550	46550	46550	301
366	20230706	140900	2509276300	46600	46550	46600	46550	159
367	20230706	140800	2501872150	46550	46600	46600	46550	49
368	20230706	140700	2499588800	46600	46600	46600	46600	526
369	20230706	140600	2475077200	46600	46550	46600	46550	864
370	20230706	140500	2434844100	46550	46550	46550	46550	44
371	20230706	140400	2432795900	46550	46550	46550	46550	22
372	20230706	140300	2431771800	46550	46550	46550	46550	37
373	20230706	140200	2430049450	46550	46550	46550	46550	101
374	20230706	140100	2425347900	46550	46550	46550	46550	33
375	20230706	140000	2423811750	46550	46550	46550	46550	53
376	20230706	135900	2421344600	46550	46550	46550	46500	52
377	20230706	135800	2418924050	46550	46550	46550	46550	24
378	20230706	135700	2417806850	46550	46550	46550	46550	20
379	20230706	135600	2416875850	46550	46550	46550	46550	41
380	20230706	135500	2414967300	46550	46550	46550	46550	42
381	20230706	135400	2413012200	46550	46550	46550	46550	17
382	20230706	135300	2412220850	46550	46500	46550	46500	111
383	20230706	135200	2407057700	46550	46500	46550	46500	233
384	20230706	135100	2396222400	46500	46500	46500	46500	37
385	20230706	135000	2394501900	46500	46500	46500	46500	32
386	20230706	134900	2393013900	46500	46500	46500	46450	59
387	20230706	134800	2390270450	46500	46500	46500	46500	33
388	20230706	134700	2388735950	46500	46450	46500	46450	68
389	20230706	134600	2385577050	46450	46450	46450	46450	29
390	20230706	134500	2384230000	46400	46400	46450	46350	99
391	20230706	134400	2379636600	46400	46350	46400	46350	229
392	20230706	134300	2369021850	46400	46550	46550	46300	470
393	20230706	134200	2347192750	46550	46550	46550	46550	27
394	20230706	134100	2345935900	46500	46550	46550	46500	55
395	20230706	134000	2343375900	46550	46550	46550	46550	22
396	20230706	133900	2342351800	46550	46500	46550	46500	80
397	20230706	133800	2338629500	46550	46450	46550	46450	27
398	20230706	133700	2337373750	46400	46350	46400	46350	15
399	20230706	133600	2336678400	46300	46500	46550	46300	216
400	20230706	133500	2326638050	46550	46550	46550	46550	30
401	20230706	133400	2325241550	46500	46450	46500	46450	391
402	20230706	133300	2307064600	46450	46450	46450	46450	8
403	20230706	133200	2306693000	46350	46350	46350	46350	43
404	20230706	133100	2304699950	46300	46350	46350	46300	45
405	20230706	133000	2302616200	46350	46250	46350	46200	146
406	20230706	132900	2295866300	46400	46400	46400	46250	160
407	20230706	132800	2288455100	46450	46350	46450	46350	16
408	20230706	132700	2287712600	46350	46350	46350	46300	82
409	20230706	132600	2283912400	46250	46500	46500	46200	602
410	20230706	132500	2255968150	46450	46400	46450	46400	27
411	20230706	132400	2254714150	46400	46500	46500	46400	138
412	20230706	132300	2248303850	46500	46450	46500	46450	16
413	20230706	132200	2247560100	46500	46450	46500	46450	51
414	20230706	132100	2245190250	46500	46500	46500	46400	61
415	20230706	132000	2242356450	46500	46450	46500	46450	260
416	20230706	131900	2230272450	46500	46350	46500	46350	450
417	20230706	131800	2209355600	46450	46300	46500	46300	795
418	20230706	131700	2172448200	46350	46300	46350	46300	21
419	20230706	131600	2171475050	46350	46350	46350	46300	29
420	20230706	131500	2170131200	46350	46350	46350	46350	29
421	20230706	131400	2168787050	46350	46300	46350	46300	48
422	20230706	131300	2166563050	46350	46300	46350	46300	64
423	20230706	131200	2163598500	46350	46300	46350	46300	50
424	20230706	131100	2161282400	46300	46300	46450	46300	460
425	20230706	131000	2139940350	46350	46300	46350	46300	37
426	20230706	130900	2138225550	46350	46350	46350	46300	27
427	20230706	130800	2136974250	46350	46300	46350	46300	48
428	20230706	130700	2134749600	46350	46300	46350	46300	29
429	20230706	130600	2133406150	46300	46300	46300	46250	46
430	20230706	130500	2131276900	46350	46200	46350	46100	320
431	20230706	130400	2116523150	46100	46250	46300	46100	286
432	20230706	130300	2103314100	46100	46300	46350	46100	1564
433	20230706	130200	2031018150	46300	46300	46350	46300	61
434	20230706	130100	2028191350	46300	46350	46350	46300	219
435	20230706	130000	2018040950	46350	46350	46350	46300	24
436	20230706	125900	2016928700	46300	46350	46350	46300	34
437	20230706	125800	2015353250	46300	46300	46350	46300	47
438	20230706	125700	2013175000	46350	46300	46350	46300	52
439	20230706	125600	2010764900	46350	46300	46350	46300	21
440	20230706	125500	2009791700	46350	46350	46350	46300	30
441	20230706	125400	2008401350	46350	46350	46350	46350	39
442	20230706	125300	2006593700	46350	46350	46350	46350	27
443	20230706	125200	2005342250	46350	46350	46350	46300	78
444	20230706	125100	2001727150	46350	46350	46350	46350	30
445	20230706	125000	2000336650	46350	46350	46350	46350	27
446	20230706	124900	1999085200	46350	46350	46350	46350	33
447	20230706	124800	1997555650	46350	46350	46350	46350	24
448	20230706	124700	1996443250	46350	46450	46450	46300	402
449	20230706	124600	1977795200	46450	46450	46450	46450	17
450	20230706	124500	1977005550	46450	46500	46500	46450	218
451	20230706	124400	1966877550	46500	46500	46550	46450	247
452	20230706	124300	1955392050	46500	46500	46550	46500	212
453	20230706	124200	1945533000	46550	46500	46550	46500	68
454	20230706	124100	1942367800	46550	46500	46550	46500	65
455	20230706	124000	1939343750	46550	46500	46550	46500	53
456	20230706	123900	1936877650	46550	46450	46550	46450	554
457	20230706	123800	1911139800	46450	46450	46450	46400	35
458	20230706	123700	1909514300	46400	46450	46450	46400	59
459	20230706	123600	1906774200	46450	46450	46450	46400	39
460	20230706	123500	1904963050	46450	46450	46450	46400	172
461	20230706	123400	1896973850	46500	46500	46500	46450	40
462	20230706	123300	1895114150	46500	46450	46500	46450	27
463	20230706	123200	1893858850	46500	46500	46500	46450	61
464	20230706	123100	1891023100	46500	46500	46500	46500	30
465	20230706	123000	1889628100	46500	46400	46500	46400	387
466	20230706	122900	1871670650	46400	46500	46500	46350	222
467	20230706	122800	1861371700	46500	46450	46500	46450	33
468	20230706	122700	1859837250	46450	46400	46450	46350	687
469	20230706	122600	1827992400	46400	46500	46500	46300	913
470	20230706	122500	1785641250	46500	46500	46500	46500	34
471	20230706	122400	1784060250	46500	46500	46500	46500	32
472	20230706	122300	1782572250	46500	46500	46500	46500	83
473	20230706	122200	1778712750	46500	46500	46500	46500	34
474	20230706	122100	1777131750	46500	46500	46500	46500	36
475	20230706	122000	1775457750	46500	46500	46500	46500	15
476	20230706	121900	1774760250	46500	46500	46500	46450	141
477	20230706	121800	1768209450	46500	46400	46500	46400	31
478	20230706	121700	1766770500	46400	46400	46400	46400	92
479	20230706	121600	1762501700	46400	46450	46450	46350	215
480	20230706	121500	1752530000	46400	46500	46550	46400	949
481	20230706	121400	1708437900	46550	46550	46550	46550	28
482	20230706	121300	1707134500	46550	46550	46550	46550	47
483	20230706	121200	1704946650	46550	46550	46550	46550	22
484	20230706	121100	1703922550	46550	46550	46550	46550	45
485	20230706	121000	1701827800	46550	46550	46550	46550	34
486	20230706	120900	1700245100	46550	46550	46550	46550	34
487	20230706	120800	1698662400	46550	46550	46550	46550	25
488	20230706	120700	1697498650	46550	46500	46550	46500	107
489	20230706	120600	1692521450	46550	46550	46550	46550	42
490	20230706	120500	1690566350	46550	46550	46550	46550	25
491	20230706	120400	1689402600	46550	46550	46550	46550	37
492	20230706	120300	1687680250	46550	46550	46550	46550	38
493	20230706	120200	1685911350	46550	46550	46550	46550	30
494	20230706	120100	1684514850	46600	46600	46600	46550	105
495	20230706	120000	1679626150	46550	46600	46600	46500	98
496	20230706	115900	1675063850	46600	46550	46600	46500	201
497	20230706	115800	1665706500	46550	46550	46600	46550	34
498	20230706	115700	1664123050	46550	46450	46550	46450	31
499	20230706	115600	1662680900	46500	46500	46500	46500	35
500	20230706	115500	1661053400	46500	46450	46500	46450	140
501	20230706	115400	1654549450	46450	46450	46450	46400	54
502	20230706	115300	1652041350	46450	46450	46450	46400	39
503	20230706	115200	1650230150	46450	46550	46550	46450	337
504	20230706	115100	1634560500	46550	46550	46550	46500	33
505	20230706	115000	1633024400	46550	46550	46550	46550	70
506	20230706	114900	1629765900	46500	46500	46500	46500	119
507	20230706	114800	1624232400	46500	46450	46500	46450	23
508	20230706	114700	1623163000	46500	46450	46500	46450	33
509	20230706	114600	1621628600	46450	46450	46500	46400	136
510	20230706	114500	1615310650	46450	46400	46450	46400	71
511	20230706	114400	1612013050	46450	46300	46450	46300	21
512	20230706	114300	1611039250	46250	46350	46500	46250	607
513	20230706	114200	1582935000	46450	46450	46500	46450	242
514	20230706	114100	1571693100	46500	46400	46500	46400	43
515	20230706	114000	1569695900	46400	46550	46550	46300	1440
516	20230706	113900	1502873700	46550	46550	46550	46500	43
517	20230706	113800	1500872600	46500	46550	46550	46500	41
518	20230706	113700	1498964250	46550	46550	46550	46500	56
519	20230706	113600	1496357550	46550	46550	46550	46500	35
520	20230706	113500	1494728400	46550	46550	46550	46550	21
521	20230706	113400	1493750850	46550	46550	46550	46500	41
522	20230706	113300	1491842400	46550	46550	46550	46500	213
523	20230706	113200	1481927400	46500	46500	46550	46500	80
524	20230706	113100	1478204000	46550	46500	46550	46500	21
525	20230706	113000	1477226550	46550	46600	46600	46500	34
526	20230706	112900	1475643750	46550	46550	46550	46500	73
527	20230706	112800	1472245700	46550	46450	46550	46450	26
528	20230706	112700	1471036500	46450	46400	46550	46400	29
529	20230706	112600	1469689150	46400	46550	46550	46300	330
530	20230706	112500	1454376150	46550	46600	46600	46550	218
531	20230706	112400	1444221750	46650	46650	46650	46600	43
532	20230706	112300	1442215950	46650	46400	46650	46350	861
533	20230706	112200	1402233550	46400	46400	46400	46400	29
534	20230706	112100	1400887950	46350	46400	46400	46350	71
535	20230706	112000	1397596250	46400	46450	46450	46350	184
536	20230706	111900	1389064750	46450	46550	46550	46450	117
537	20230706	111800	1383623850	46500	46550	46550	46500	23
538	20230706	111700	1382553550	46500	46650	46650	46500	438
539	20230706	111600	1362129700	46700	46700	46700	46700	31
540	20230706	111500	1360682000	46650	46700	46700	46650	35
541	20230706	111400	1359047600	46650	46650	46700	46650	34
542	20230706	111300	1357460050	46700	46600	46700	46600	199
543	20230706	111200	1348182150	46550	46600	46600	46550	47
544	20230706	111100	1345992400	46550	46550	46550	46500	29
545	20230706	111000	1344642550	46550	46500	46550	46500	150
546	20230706	110900	1337666150	46450	46500	46500	46450	17
547	20230706	110800	1336875700	46500	46500	46500	46450	40
548	20230706	110700	1335015800	46500	46500	46500	46450	203
549	20230706	110600	1325584950	46500	46450	46500	46450	40
550	20230706	110500	1323725150	46450	46450	46500	46450	102
551	20230706	110400	1318986600	46500	46500	46500	46450	26
552	20230706	110300	1317777850	46450	46450	46450	46400	39
553	20230706	110200	1315966400	46400	46400	46400	46350	221
554	20230706	110100	1305718650	46350	46350	46450	46350	238
555	20230706	110000	1294680300	46350	46500	46550	46350	1070
556	20230706	105900	1245008050	46550	46500	46550	46500	58
557	20230706	105800	1242308500	46550	46550	46550	46500	45
558	20230706	105700	1240214100	46550	46500	46550	46500	236
559	20230706	105600	1229238600	46550	46550	46550	46500	27
560	20230706	105500	1227981800	46550	46500	46550	46500	117
561	20230706	105400	1222536100	46550	46550	46550	46550	18
562	20230706	105300	1221698200	46550	46550	46550	46500	51
563	20230706	105200	1219324300	46500	46550	46550	46500	24
564	20230706	105100	1218207300	46500	46450	46500	46450	11
565	20230706	105000	1217695900	46450	46550	46550	46350	31
566	20230706	104900	1216255900	46550	46400	46550	46350	236
567	20230706	104800	1205314150	46450	46500	46500	46450	82
568	20230706	104700	1201502850	46450	46400	46450	46400	51
569	20230706	104600	1199134950	46350	46400	46400	46300	293
570	20230706	104500	1185553200	46350	46350	46400	46350	53
571	20230706	104400	1183094200	46350	46500	46500	46350	230
572	20230706	104300	1172403900	46500	46600	46600	46500	103
573	20230706	104200	1167610500	46600	46600	46600	46550	544
574	20230706	104100	1142284950	46550	46550	46600	46550	362
575	20230706	104000	1125432600	46550	46500	46550	46500	27
576	20230706	103900	1124175900	46550	46550	46550	46500	53
577	20230706	103800	1121709000	46500	46550	46550	46500	52
578	20230706	103700	1119288550	46550	46500	46600	46500	668
579	20230706	103600	1088192250	46500	46400	46550	46400	977
580	20230706	103500	1042814700	46350	46400	46400	46350	22
581	20230706	103400	1041794000	46400	46400	46400	46350	32
582	20230706	103300	1040309300	46400	46400	46400	46350	137
583	20230706	103200	1033957700	46400	46400	46400	46350	42
584	20230706	103100	1032008950	46350	46350	46400	46350	45
585	20230706	103000	1029921200	46400	46350	46400	46350	33
586	20230706	102900	1028390400	46400	46400	46400	46350	40
587	20230706	102800	1026534500	46400	46400	46400	46350	47
588	20230706	102700	1024353750	46400	46400	46400	46350	227
589	20230706	102600	1013823200	46400	46400	46400	46350	43
590	20230706	102500	1011828150	46400	46400	46400	46350	48
591	20230706	102400	1009601050	46400	46350	46400	46350	40
592	20230706	102300	1007745350	46400	46350	46400	46350	29
593	20230706	102200	1006400000	46400	46400	46400	46350	47
594	20230706	102100	1004219450	46400	46400	46400	46350	84
595	20230706	102000	1000323900	46400	46400	46400	46350	99
596	20230706	101900	995730350	46350	46450	46450	46350	55
597	20230706	101800	993177550	46450	46450	46450	46400	194
598	20230706	101700	984168850	46450	46350	46450	46350	232
599	20230706	101600	973403300	46400	46300	46400	46300	107
600	20230706	101500	968441550	46350	46350	46350	46300	34
601	20230706	101400	966865850	46300	46400	46400	46300	126
602	20230706	101300	961024100	46350	46400	46400	46350	38
603	20230706	101200	959261050	46400	46300	46450	46300	416
604	20230706	101100	939995750	46300	46300	46300	46250	66
605	20230706	101000	936940000	46250	46300	46300	46250	30
606	20230706	100900	935551250	46300	46300	46300	46250	220
607	20230706	100800	925365550	46250	46300	46300	46250	373
608	20230706	100700	908095800	46250	46300	46300	46250	39
609	20230706	100600	906290200	46300	46300	46300	46250	56
610	20230706	100500	903697650	46300	46250	46300	46250	524
611	20230706	100400	879452250	46300	46300	46300	46250	39
612	20230706	100300	877646600	46300	46300	46300	46250	38
613	20230706	100200	875887500	46300	46250	46300	46250	212
614	20230706	100100	866072100	46250	46350	46350	46250	161
615	20230706	100000	858617450	46400	46300	46400	46250	67
616	20230706	095900	855513950	46300	46300	46300	46250	167
617	20230706	095800	847782150	46300	46400	46400	46300	673
618	20230706	095700	816613900	46450	46250	46450	46250	519
619	20230706	095600	792572750	46250	46300	46300	46250	26
620	20230706	095500	791369250	46300	46250	46300	46250	62
621	20230706	095400	788499000	46250	46300	46300	46250	27
622	20230706	095300	787249000	46300	46300	46350	46300	66
623	20230706	095200	784192400	46200	46300	46300	46150	117
624	20230706	095100	778783600	46250	46400	46450	46200	1035
625	20230706	095000	730843950	46450	46350	46500	46350	292
626	20230706	094900	717304250	46350	46400	46400	46300	47
627	20230706	094800	715125450	46450	46300	46600	46300	822
628	20230706	094700	676923950	46350	46350	46350	46300	58
629	20230706	094600	674235750	46300	46350	46350	46300	215
630	20230706	094500	664277900	46250	46100	46350	46100	59
631	20230706	094400	661548400	46050	46200	46200	46000	249
632	20230706	094300	650076150	46250	46250	46350	46250	38
633	20230706	094200	648316550	46200	46200	46200	45950	392
634	20230706	094100	630239400	46150	46200	46350	46150	485
635	20230706	094000	607808350	46200	46150	46200	46150	64
636	20230706	093900	604851650	46150	46200	46250	46150	36
637	20230706	093800	603188400	46200	46050	46200	45950	183
638	20230706	093700	594768300	46000	45800	46000	45800	191
639	20230706	093600	585994550	45950	45850	45950	45800	45
640	20230706	093500	583930800	45850	45850	45850	45800	13
641	20230706	093400	583335150	45850	45850	45850	45800	35
642	20230706	093300	581730750	45850	45750	45850	45750	22
643	20230706	093200	580722200	45800	45750	45800	45750	182
644	20230706	093100	572388300	45800	45750	45950	45750	10
645	20230706	093000	571929950	45800	45400	45800	45400	665
646	20230706	092900	541612600	45500	45400	45500	45400	190
647	20230706	092800	532976500	45550	45450	45550	45400	106
648	20230706	092700	528157250	45400	45600	45650	45400	331
649	20230706	092600	513099150	45600	45550	45650	45550	159
650	20230706	092500	505853500	45600	45650	45650	45600	85
651	20230706	092400	501977450	45550	45500	45550	45500	255
652	20230706	092300	490373450	45500	45500	45500	45450	28
653	20230706	092200	489099550	45400	45500	45500	45400	1945
654	20230706	092100	400690200	45550	45650	45650	45500	1443
655	20230706	092000	334938850	45600	45600	45650	45600	87
656	20230706	091900	330969250	45650	45650	45650	45600	32
657	20230706	091800	329508750	45650	45700	45700	45600	1305
658	20230706	091700	269909100	45750	45750	45750	45700	67
659	20230706	091600	266843950	45750	45750	45750	45700	130
660	20230706	091500	260901600	45750	45800	45800	45750	110
661	20230706	091400	255869050	45800	45750	45850	45750	166
662	20230706	091300	248269600	45850	45750	45900	45700	682
663	20230706	091200	217040700	45750	45800	45800	45750	22
664	20230706	091100	216033950	45800	45750	45800	45750	232
665	20230706	091000	205419500	45700	45800	45800	45650	299
666	20230706	090900	191745800	45800	45650	45850	45600	88
667	20230706	090800	187726450	45900	45650	45900	45550	396
668	20230706	090700	169669500	45700	45900	45900	45700	1007
669	20230706	090600	123580400	46000	46150	46150	46000	1087
670	20230706	090500	73518400	46250	46450	46450	46150	88
671	20230706	090400	69452850	46450	46450	46450	46150	303
672	20230706	090300	55451100	46450	46450	46450	46200	245
673	20230706	090200	44121600	46250	46350	46350	46200	288
674	20230706	090100	30805050	46350	46150	46400	46150	5
675	20230706	090000	30573450	46150	46300	46300	46100	661