KissMeData/092730/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194600	887270600	24100	24100	24100	24100	423
3	20230707	194500	887270600	24100	24100	24100	24100	0
4	20230707	194400	887270600	24100	24100	24100	24100	0
5	20230707	194300	887270600	24100	24100	24100	24100	0
6	20230707	194200	887270600	24100	24100	24100	24100	0
7	20230707	194100	887270600	24100	24100	24100	24100	0
8	20230707	194000	887270600	24100	24100	24100	24100	0
9	20230707	193900	887270600	24100	24100	24100	24100	0
10	20230707	193800	887270600	24100	24100	24100	24100	0
11	20230707	193700	887270600	24100	24100	24100	24100	0
12	20230707	193600	887270600	24100	24100	24100	24100	0
13	20230707	193500	887270600	24100	24100	24100	24100	0
14	20230707	193400	887270600	24100	24100	24100	24100	0
15	20230707	193300	887270600	24100	24100	24100	24100	0
16	20230707	193200	887270600	24100	24100	24100	24100	0
17	20230707	193100	887270600	24100	24100	24100	24100	0
18	20230707	193000	887270600	24100	24100	24100	24100	0
19	20230707	192900	887270600	24100	24100	24100	24100	0
20	20230707	192800	887270600	24100	24100	24100	24100	0
21	20230707	192700	887270600	24100	24100	24100	24100	0
22	20230707	192600	887270600	24100	24100	24100	24100	0
23	20230707	192500	887270600	24100	24100	24100	24100	0
24	20230707	192400	887270600	24100	24100	24100	24100	0
25	20230707	192300	887270600	24100	24100	24100	24100	0
26	20230707	192200	887270600	24100	24100	24100	24100	0
27	20230707	192100	887270600	24100	24100	24100	24100	0
28	20230707	192000	887270600	24100	24100	24100	24100	0
29	20230707	191900	887270600	24100	24100	24100	24100	0
30	20230707	191800	887270600	24100	24100	24100	24100	0
31	20230707	191700	887270600	24100	24100	24100	24100	0
32	20230707	191600	887270600	24100	24100	24100	24100	423
33	20230707	191500	887270600	24100	24100	24100	24100	0
34	20230707	191400	887270600	24100	24100	24100	24100	0
35	20230707	191300	887270600	24100	24100	24100	24100	0
36	20230707	191200	887270600	24100	24100	24100	24100	0
37	20230707	191100	887270600	24100	24100	24100	24100	0
38	20230707	191000	887270600	24100	24100	24100	24100	0
39	20230707	190900	887270600	24100	24100	24100	24100	0
40	20230707	190800	887270600	24100	24100	24100	24100	0
41	20230707	190700	887270600	24100	24100	24100	24100	0
42	20230707	190600	887270600	24100	24100	24100	24100	0
43	20230707	190500	887270600	24100	24100	24100	24100	0
44	20230707	190400	887270600	24100	24100	24100	24100	0
45	20230707	190300	887270600	24100	24100	24100	24100	0
46	20230707	190200	887270600	24100	24100	24100	24100	0
47	20230707	190100	887270600	24100	24100	24100	24100	0
48	20230707	190000	887270600	24100	24100	24100	24100	0
49	20230707	185900	887270600	24100	24100	24100	24100	0
50	20230707	185800	887270600	24100	24100	24100	24100	0
51	20230707	185700	887270600	24100	24100	24100	24100	0
52	20230707	185600	887270600	24100	24100	24100	24100	0
53	20230707	185500	887270600	24100	24100	24100	24100	0
54	20230707	185400	887270600	24100	24100	24100	24100	0
55	20230707	185300	887270600	24100	24100	24100	24100	0
56	20230707	185200	887270600	24100	24100	24100	24100	0
57	20230707	185100	887270600	24100	24100	24100	24100	0
58	20230707	185000	887270600	24100	24100	24100	24100	0
59	20230707	184900	887270600	24100	24100	24100	24100	0
60	20230707	184800	887270600	24100	24100	24100	24100	0
61	20230707	184700	887270600	24100	24100	24100	24100	0
62	20230707	184600	887270600	24100	24100	24100	24100	423
63	20230707	184500	887270600	24100	24100	24100	24100	0
64	20230707	184400	887270600	24100	24100	24100	24100	0
65	20230707	184300	887270600	24100	24100	24100	24100	0
66	20230707	184200	887270600	24100	24100	24100	24100	0
67	20230707	184100	887270600	24100	24100	24100	24100	0
68	20230707	184000	887270600	24100	24100	24100	24100	0
69	20230707	183900	887270600	24100	24100	24100	24100	0
70	20230707	183800	887270600	24100	24100	24100	24100	0
71	20230707	183700	887270600	24100	24100	24100	24100	0
72	20230707	183600	887270600	24100	24100	24100	24100	0
73	20230707	183500	887270600	24100	24100	24100	24100	0
74	20230707	183400	887270600	24100	24100	24100	24100	0
75	20230707	183300	887270600	24100	24100	24100	24100	0
76	20230707	183200	887270600	24100	24100	24100	24100	0
77	20230707	183100	887270600	24100	24100	24100	24100	0
78	20230707	183000	887270600	24100	24100	24100	24100	0
79	20230707	182900	887270600	24100	24100	24100	24100	0
80	20230707	182800	887270600	24100	24100	24100	24100	0
81	20230707	182700	887270600	24100	24100	24100	24100	0
82	20230707	182600	887270600	24100	24100	24100	24100	0
83	20230707	182500	887270600	24100	24100	24100	24100	0
84	20230707	182400	887270600	24100	24100	24100	24100	0
85	20230707	182300	887270600	24100	24100	24100	24100	0
86	20230707	182200	887270600	24100	24100	24100	24100	0
87	20230707	182100	887270600	24100	24100	24100	24100	0
88	20230707	182000	887270600	24100	24100	24100	24100	0
89	20230707	181900	887270600	24100	24100	24100	24100	0
90	20230707	181800	887270600	24100	24100	24100	24100	0
91	20230707	181700	887270600	24100	24100	24100	24100	0
92	20230707	181600	887270600	24100	24100	24100	24100	423
93	20230707	181500	887270600	24100	24100	24100	24100	0
94	20230707	181400	887270600	24100	24100	24100	24100	0
95	20230707	181300	887270600	24100	24100	24100	24100	0
96	20230707	181200	887270600	24100	24100	24100	24100	0
97	20230707	181100	887270600	24100	24100	24100	24100	0
98	20230707	181000	887270600	24100	24100	24100	24100	0
99	20230707	180900	887270600	24100	24100	24100	24100	0
100	20230707	180800	887270600	24100	24100	24100	24100	0
101	20230707	180700	887270600	24100	24100	24100	24100	0
102	20230707	180600	887270600	24100	24100	24100	24100	0
103	20230707	180500	887270600	24100	24100	24100	24100	0
104	20230707	180400	887270600	24100	24100	24100	24100	0
105	20230707	180300	887270600	24100	24100	24100	24100	0
106	20230707	180200	887270600	24100	24100	24100	24100	0
107	20230707	180100	887270600	24100	24100	24100	24100	0
108	20230707	180000	887270600	24100	24100	24100	24100	0
109	20230707	175900	887270600	24100	24100	24100	24100	0
110	20230707	175800	887270600	24100	24100	24100	24100	0
111	20230707	175700	887270600	24100	24100	24100	24100	0
112	20230707	175600	887270600	24100	24100	24100	24100	0
113	20230707	175500	887270600	24100	24100	24100	24100	0
114	20230707	175400	887270600	24100	24100	24100	24100	0
115	20230707	175300	887270600	24100	24100	24100	24100	0
116	20230707	175200	887270600	24100	24100	24100	24100	0
117	20230707	175100	887270600	24100	24100	24100	24100	0
118	20230707	175000	887270600	24100	24100	24100	24100	0
119	20230707	174900	887270600	24100	24100	24100	24100	0
120	20230707	174800	887270600	24100	24100	24100	24100	0
121	20230707	174700	887270600	24100	24100	24100	24100	0
122	20230707	174600	887270600	24100	24100	24100	24100	423
123	20230707	174500	887270600	24100	24100	24100	24100	0
124	20230707	174400	887270600	24100	24100	24100	24100	0
125	20230707	174300	887270600	24100	24100	24100	24100	0
126	20230707	174200	887270600	24100	24100	24100	24100	0
127	20230707	174100	887270600	24100	24100	24100	24100	0
128	20230707	174000	887270600	24100	24100	24100	24100	0
129	20230707	173900	887270600	24100	24100	24100	24100	0
130	20230707	173800	887270600	24100	24100	24100	24100	0
131	20230707	173700	887270600	24100	24100	24100	24100	0
132	20230707	173600	887270600	24100	24100	24100	24100	0
133	20230707	173500	887270600	24100	24100	24100	24100	0
134	20230707	173400	887270600	24100	24100	24100	24100	0
135	20230707	173300	887270600	24100	24100	24100	24100	0
136	20230707	173200	887270600	24100	24100	24100	24100	0
137	20230707	173100	887270600	24100	24100	24100	24100	0
138	20230707	173000	887270600	24100	24100	24100	24100	0
139	20230707	172900	887270600	24100	24100	24100	24100	0
140	20230707	172800	887270600	24100	24100	24100	24100	0
141	20230707	172700	887270600	24100	24100	24100	24100	0
142	20230707	172600	887270600	24100	24100	24100	24100	0
143	20230707	172500	887270600	24100	24100	24100	24100	0
144	20230707	172400	887270600	24100	24100	24100	24100	0
145	20230707	172300	887270600	24100	24100	24100	24100	0
146	20230707	172200	887270600	24100	24100	24100	24100	0
147	20230707	172100	887270600	24100	24100	24100	24100	0
148	20230707	172000	887270600	24100	24100	24100	24100	0
149	20230707	171900	887270600	24100	24100	24100	24100	0
150	20230707	171800	887270600	24100	24100	24100	24100	0
151	20230707	171700	887270600	24100	24100	24100	24100	0
152	20230707	171600	887270600	24100	24100	24100	24100	423
153	20230707	171500	887270600	24100	24100	24100	24100	0
154	20230707	171400	887270600	24100	24100	24100	24100	0
155	20230707	171300	887270600	24100	24100	24100	24100	0
156	20230707	171200	887270600	24100	24100	24100	24100	0
157	20230707	171100	887270600	24100	24100	24100	24100	0
158	20230707	171000	887270600	24100	24100	24100	24100	0
159	20230707	170900	887270600	24100	24100	24100	24100	0
160	20230707	170800	887270600	24100	24100	24100	24100	0
161	20230707	170700	887270600	24100	24100	24100	24100	0
162	20230707	170600	887270600	24100	24100	24100	24100	0
163	20230707	170500	887270600	24100	24100	24100	24100	0
164	20230707	170400	887270600	24100	24100	24100	24100	0
165	20230707	170300	887270600	24100	24100	24100	24100	0
166	20230707	170200	887270600	24100	24100	24100	24100	0
167	20230707	170100	887270600	24100	24100	24100	24100	0
168	20230707	170000	887270600	24100	24100	24100	24100	0
169	20230707	165900	887270600	24100	24100	24100	24100	0
170	20230707	165800	887270600	24100	24100	24100	24100	0
171	20230707	165700	887270600	24100	24100	24100	24100	0
172	20230707	165600	887270600	24100	24100	24100	24100	0
173	20230707	165500	887270600	24100	24100	24100	24100	0
174	20230707	165400	887270600	24100	24100	24100	24100	0
175	20230707	165300	887270600	24100	24100	24100	24100	0
176	20230707	165200	887270600	24100	24100	24100	24100	0
177	20230707	165100	887270600	24100	24100	24100	24100	0
178	20230707	165000	887270600	24100	24100	24100	24100	0
179	20230707	164900	887270600	24100	24100	24100	24100	0
180	20230707	164800	887270600	24100	24100	24100	24100	0
181	20230707	164700	887270600	24100	24100	24100	24100	0
182	20230707	164600	887270600	24100	24100	24100	24100	423
183	20230707	164500	887270600	24100	24100	24100	24100	0
184	20230707	164400	887270600	24100	24100	24100	24100	0
185	20230707	164300	887270600	24100	24100	24100	24100	0
186	20230707	164200	887270600	24100	24100	24100	24100	0
187	20230707	164100	887270600	24100	24100	24100	24100	0
188	20230707	164000	887270600	24100	24100	24100	24100	0
189	20230707	163900	887270600	24100	24100	24100	24100	0
190	20230707	163800	887270600	24100	24100	24100	24100	0
191	20230707	163700	887270600	24100	24100	24100	24100	0
192	20230707	163600	887270600	24100	24100	24100	24100	0
193	20230707	163500	887270600	24100	24100	24100	24100	0
194	20230707	163400	887270600	24100	24100	24100	24100	0
195	20230707	163300	887270600	24100	24100	24100	24100	0
196	20230707	163200	887270600	24100	24100	24100	24100	0
197	20230707	163100	887270600	24100	24100	24100	24100	0
198	20230707	163000	887270600	24100	24100	24100	24100	0
199	20230707	162900	887270600	24100	24100	24100	24100	0
200	20230707	162800	887270600	24100	24100	24100	24100	0
201	20230707	162700	887270600	24100	24100	24100	24100	0
202	20230707	162600	887270600	24100	24100	24100	24100	0
203	20230707	162500	887270600	24100	24100	24100	24100	0
204	20230707	162400	887270600	24100	24100	24100	24100	0
205	20230707	162300	887270600	24100	24100	24100	24100	0
206	20230707	162200	887270600	24100	24100	24100	24100	0
207	20230707	162100	887270600	24100	24100	24100	24100	0
208	20230707	162000	887270600	24100	24100	24100	24100	0
209	20230707	161900	887270600	24100	24100	24100	24100	0
210	20230707	161800	887270600	24100	24100	24100	24100	0
211	20230707	161700	887270600	24100	24100	24100	24100	0
212	20230707	161600	887270600	24100	24100	24100	24100	423
213	20230707	161500	887270600	24100	24100	24100	24100	0
214	20230707	161400	887270600	24100	24100	24100	24100	0
215	20230707	161300	887270600	24100	24100	24100	24100	0
216	20230707	161200	887270600	24100	24100	24100	24100	0
217	20230707	161100	887270600	24100	24100	24100	24100	0
218	20230707	161000	887270600	24100	24100	24100	24100	0
219	20230707	160900	887270600	24100	24100	24100	24100	0
220	20230707	160800	887270600	24100	24100	24100	24100	0
221	20230707	160700	887270600	24100	24100	24100	24100	0
222	20230707	160600	887270600	24100	24100	24100	24100	0
223	20230707	160500	887270600	24100	24100	24100	24100	0
224	20230707	160400	887270600	24100	24100	24100	24100	0
225	20230707	160300	887270600	24100	24100	24100	24100	0
226	20230707	160200	887270600	24100	24100	24100	24100	0
227	20230707	160100	887270600	24100	24100	24100	24100	0
228	20230707	160000	887270600	24100	24100	24100	24100	0
229	20230707	155900	887270600	24100	24100	24100	24100	0
230	20230707	155800	887270600	24100	24100	24100	24100	0
231	20230707	155700	887270600	24100	24100	24100	24100	0
232	20230707	155600	887270600	24100	24100	24100	24100	0
233	20230707	155500	887270600	24100	24100	24100	24100	0
234	20230707	155400	887270600	24100	24100	24100	24100	0
235	20230707	155300	887270600	24100	24100	24100	24100	0
236	20230707	155200	887270600	24100	24100	24100	24100	0
237	20230707	155100	887270600	24100	24100	24100	24100	0
238	20230707	155000	887270600	24100	24100	24100	24100	0
239	20230707	154900	887270600	24100	24100	24100	24100	0
240	20230707	154800	887270600	24100	24100	24100	24100	0
241	20230707	154700	887270600	24100	24100	24100	24100	0
242	20230707	154600	887270600	24100	24100	24100	24100	423
243	20230707	154500	887270600	24100	24100	24100	24100	0
244	20230707	154400	887270600	24100	24100	24100	24100	0
245	20230707	154300	887270600	24100	24100	24100	24100	0
246	20230707	154200	887270600	24100	24100	24100	24100	0
247	20230707	154100	887270600	24100	24100	24100	24100	0
248	20230707	154000	887270600	24100	24100	24100	24100	0
249	20230707	153900	887270600	24100	24100	24100	24100	0
250	20230707	153800	887270600	24100	24100	24100	24100	0
251	20230707	153700	887270600	24100	24100	24100	24100	0
252	20230707	153600	887270600	24100	24100	24100	24100	0
253	20230707	153500	887270600	24100	24100	24100	24100	0
254	20230707	153400	887270600	24100	24100	24100	24100	0
255	20230707	153300	887270600	24100	24100	24100	24100	0
256	20230707	153200	887270600	24100	24100	24100	24100	0
257	20230707	153100	887270600	24100	24100	24100	24100	0
258	20230707	153000	887270600	24100	24100	24100	24100	423
259	20230707	152900	877076300	24200	24200	24200	24200	0
260	20230707	152800	877076300	24200	24200	24200	24200	0
261	20230707	152700	877076300	24200	24200	24200	24200	0
262	20230707	152600	877076300	24200	24200	24200	24200	0
263	20230707	152500	877076300	24200	24200	24200	24200	0
264	20230707	152400	877076300	24200	24200	24200	24200	0
265	20230707	152300	877076300	24200	24200	24200	24200	0
266	20230707	152200	877076300	24200	24200	24200	24200	0
267	20230707	152100	877076300	24200	24200	24200	24200	0
268	20230707	152000	877076300	24200	24200	24200	24200	0
269	20230707	151900	877076300	24200	24200	24200	24200	6
270	20230707	151800	876931100	24200	24200	24200	24200	6
271	20230707	151700	876785900	24200	24100	24200	24050	300
272	20230707	151600	869556950	24100	24150	24150	24100	155
273	20230707	151500	865815050	24150	24200	24200	24100	153
274	20230707	151400	862124600	24150	24100	24350	24050	597
275	20230707	151300	847655800	24100	24100	24150	24100	161
276	20230707	151200	843771200	24100	24200	24200	24100	229
277	20230707	151100	838237500	24100	24250	24300	24100	714
278	20230707	151000	820979250	24150	24300	24300	24150	363
279	20230707	150900	812180600	24300	24250	24300	24250	154
280	20230707	150800	808440150	24250	24250	24300	24200	132
281	20230707	150700	805238800	24300	24200	24300	24200	228
282	20230707	150600	799708100	24200	24150	24250	24150	159
283	20230707	150500	795859650	24200	24250	24300	24150	599
284	20230707	150400	781353750	24250	24150	24250	24150	251
285	20230707	150300	775288200	24250	24250	24300	24250	207
286	20230707	150200	770263400	24150	24250	24300	24150	262
287	20230707	150100	763912900	24250	24200	24250	24200	128
288	20230707	150000	760810250	24150	24200	24300	24150	386
289	20230707	145900	751462250	24350	24350	24350	24250	154
290	20230707	145800	747718500	24350	24250	24350	24200	225
291	20230707	145700	742253900	24300	24250	24300	24250	198
292	20230707	145600	737446250	24250	24200	24250	24200	286
293	20230707	145500	730518350	24200	24300	24300	24100	251
294	20230707	145400	724444200	24300	24300	24300	24200	137
295	20230707	145300	721117700	24300	24200	24300	24200	350
296	20230707	145200	712625650	24250	24200	24250	24200	190
297	20230707	145100	708020700	24200	24200	24250	24200	291
298	20230707	145000	700969900	24100	24150	24200	24100	302
299	20230707	144900	693680650	24150	24200	24250	24150	307
300	20230707	144800	686253250	24200	24150	24200	24150	170
301	20230707	144700	682147300	24150	24150	24150	24150	185
302	20230707	144600	677679550	24100	24100	24150	24100	197
303	20230707	144500	672927650	24100	24100	24100	24050	310
304	20230707	144400	665459550	24100	24100	24100	24050	264
305	20230707	144300	659097200	24100	24050	24100	24050	109
306	20230707	144200	656470650	24050	24050	24050	24050	256
307	20230707	144100	650313850	24050	24050	24050	24000	176
308	20230707	144000	646082850	24050	24050	24050	24000	172
309	20230707	143900	641947600	24050	24000	24050	24000	228
310	20230707	143800	636466000	24000	24050	24050	24000	184
311	20230707	143700	632043100	24050	23950	24050	23950	446
312	20230707	143600	621336150	24000	23900	24050	23900	163
313	20230707	143500	617430850	23950	23900	24000	23900	443
314	20230707	143400	606832200	24000	23950	24000	23950	19
315	20230707	143300	606376600	23950	23950	24000	23950	47
316	20230707	143200	605250600	23950	23900	23950	23900	11
317	20230707	143100	604987250	23900	23900	23900	23900	9
318	20230707	143000	604772150	23900	24000	24000	23900	327
319	20230707	142900	596955500	24000	24050	24050	24000	27
320	20230707	142800	596307050	24050	24000	24050	24000	81
321	20230707	142700	594361200	24000	24000	24000	24000	11
322	20230707	142600	594097200	24000	24000	24000	24000	19
323	20230707	142500	593641200	24000	23950	24000	23950	87
324	20230707	142400	591555750	23950	23950	23950	23950	18
325	20230707	142300	591124650	24000	23950	24000	23950	70
326	20230707	142200	589446900	23950	23950	23950	23950	11
327	20230707	142100	589183450	23950	23950	23950	23950	16
328	20230707	142000	588800250	23950	23950	23950	23950	69
329	20230707	141900	587147700	23950	23900	23950	23900	10
330	20230707	141800	586908300	23950	24050	24050	23950	54
331	20230707	141700	585612300	24050	24050	24050	24050	1
332	20230707	141600	585588250	24050	23900	24050	23900	103
333	20230707	141500	583116000	23950	23950	23950	23900	97
334	20230707	141400	580796800	24000	24000	24000	24000	10
335	20230707	141300	580556800	24000	24000	24000	24000	48
336	20230707	141200	579404800	24000	23950	24000	23950	20
337	20230707	141100	578924900	24000	24000	24000	23950	362
338	20230707	141000	570252200	23950	23950	23950	23950	106
339	20230707	140900	567713500	24000	23900	24050	23850	2133
340	20230707	140800	516621250	23900	23850	23900	23850	41
341	20230707	140700	515643150	23850	23900	23900	23850	18
342	20230707	140600	515213400	23850	23800	23850	23800	42
343	20230707	140500	514213350	23850	23850	23850	23850	63
344	20230707	140400	512710800	23850	23850	23850	23850	8
345	20230707	140300	512520000	23850	23850	23850	23850	44
346	20230707	140200	511470600	23850	23850	23850	23850	18
347	20230707	140100	511041300	23850	23850	23850	23850	52
348	20230707	140000	509801100	23850	23900	23900	23850	227
349	20230707	135900	504386600	23900	23900	23900	23900	18
350	20230707	135800	503956400	23900	23900	23900	23900	38
351	20230707	135700	503048200	23900	23900	23900	23850	27
352	20230707	135600	502403400	23900	23900	23900	23900	132
353	20230707	135500	499248600	23900	23850	23900	23850	10
354	20230707	135400	499009650	23900	23900	23900	23900	18
355	20230707	135300	498579450	23900	23900	23900	23900	49
356	20230707	135200	497408350	23900	23900	23900	23900	9
357	20230707	135100	497193250	23900	23900	23900	23900	56
358	20230707	135000	495854850	23900	23900	23900	23900	18
359	20230707	134900	495424650	23900	23850	23900	23850	69
360	20230707	134800	493778550	23900	23900	23900	23850	218
361	20230707	134700	488576700	23900	23950	23950	23900	287
362	20230707	134600	481716500	23900	23950	23950	23900	207
363	20230707	134500	476759200	23950	23950	23950	23950	25
364	20230707	134400	476160450	23950	23950	23950	23950	89
365	20230707	134300	474028900	23950	23950	23950	23950	35
366	20230707	134200	473190650	23900	23950	23950	23900	19
367	20230707	134100	472735700	23950	23900	23950	23900	44
368	20230707	134000	471683650	23900	23900	23900	23900	10
369	20230707	133900	471444650	23900	23900	23900	23900	28
370	20230707	133800	470775450	23900	23950	23950	23900	147
371	20230707	133700	467259800	23900	23900	23900	23900	8
372	20230707	133600	467068600	23900	23950	23950	23900	63
373	20230707	133500	465560300	23950	23950	23950	23950	9
374	20230707	133400	465344750	23950	23950	23950	23950	17
375	20230707	133300	464937600	23950	23950	23950	23950	47
376	20230707	133200	463811950	23900	23900	23900	23900	8
377	20230707	133100	463620750	23900	23900	23900	23900	62
378	20230707	133000	462138950	23900	23900	23900	23900	19
379	20230707	132900	461684850	23900	23900	23900	23900	9
380	20230707	132800	461469750	23900	23900	23900	23900	52
381	20230707	132700	460226950	23900	23850	23900	23850	10
382	20230707	132600	459988050	23900	23850	23900	23850	61
383	20230707	132500	458530200	23900	23850	23900	23850	11
384	20230707	132400	458267400	23850	23900	23900	23850	19
385	20230707	132300	457813750	23900	23900	23950	23900	49
386	20230707	132200	456640400	23900	23900	23900	23900	4
387	20230707	132100	456544800	23900	23900	23900	23900	70
388	20230707	132000	454871800	23850	23850	23850	23850	4
389	20230707	131900	454776400	23900	23900	23900	23850	19
390	20230707	131800	454322400	23850	23850	23900	23850	68
391	20230707	131700	452697350	23850	23850	23850	23850	1
392	20230707	131600	452673500	23900	23800	23900	23800	45
393	20230707	131500	451599850	23750	23750	23750	23750	0
394	20230707	131400	451599850	23750	23750	23750	23750	0
395	20230707	131300	451599850	23750	23750	23750	23750	40
396	20230707	131200	450649850	23800	23800	23800	23800	0
397	20230707	131100	450649850	23800	23800	23800	23800	1
398	20230707	131000	450626050	23800	23800	23800	23800	0
399	20230707	130900	450626050	23800	23800	23800	23800	0
400	20230707	130800	450626050	23800	23800	23800	23800	0
401	20230707	130700	450626050	23800	23800	23800	23800	0
402	20230707	130600	450626050	23800	23800	23800	23800	0
403	20230707	130500	450626050	23800	23800	23800	23800	0
404	20230707	130400	450626050	23800	23800	23800	23800	1
405	20230707	130300	450602250	23800	23800	23800	23800	3
406	20230707	130200	450530850	23800	23750	23800	23750	73
407	20230707	130100	448796950	23800	23850	23850	23800	474
408	20230707	130000	437496550	23850	23850	23850	23850	5
409	20230707	125900	437377300	23850	23850	23850	23850	0
410	20230707	125800	437377300	23850	23850	23850	23850	0
411	20230707	125700	437377300	23850	23850	23850	23850	0
412	20230707	125600	437377300	23850	23850	23850	23850	0
413	20230707	125500	437377300	23850	23850	23850	23850	1
414	20230707	125400	437353450	23850	23850	23900	23850	84
415	20230707	125300	435350000	23850	23900	23900	23850	33
416	20230707	125200	434562800	23850	23850	23850	23850	56
417	20230707	125100	433227200	23850	23850	23850	23850	0
418	20230707	125000	433227200	23850	23850	23850	23850	0
419	20230707	124900	433227200	23850	23850	23850	23850	0
420	20230707	124800	433227200	23850	23850	23850	23850	0
421	20230707	124700	433227200	23850	23900	23900	23850	23
422	20230707	124600	432678600	23900	23900	23900	23900	86
423	20230707	124500	430623200	23900	23900	23900	23900	5
424	20230707	124400	430503700	23900	23900	23900	23900	0
425	20230707	124300	430503700	23900	23900	23900	23900	0
426	20230707	124200	430503700	23900	23900	23900	23900	0
427	20230707	124100	430503700	23900	23900	23900	23900	0
428	20230707	124000	430503700	23900	23900	23900	23900	0
429	20230707	123900	430503700	23900	24000	24000	23900	500
430	20230707	123800	418539850	24050	24050	24050	24050	0
431	20230707	123700	418539850	24050	24050	24050	24050	0
432	20230707	123600	418539850	24050	24050	24050	24050	0
433	20230707	123500	418539850	24050	24050	24050	24050	0
434	20230707	123400	418539850	24050	24000	24050	24000	10
435	20230707	123300	418299450	23950	23950	23950	23950	0
436	20230707	123200	418299450	23950	23950	23950	23950	0
437	20230707	123100	418299450	23950	23950	23950	23950	0
438	20230707	123000	418299450	23950	24000	24000	23950	12
439	20230707	122900	418011550	24000	24000	24000	24000	0
440	20230707	122800	418011550	24000	24000	24000	24000	0
441	20230707	122700	418011550	24000	24000	24000	24000	1
442	20230707	122600	417987550	24000	24050	24050	24000	27
443	20230707	122500	417339500	24050	24050	24050	24050	0
444	20230707	122400	417339500	24050	24050	24050	24050	1
445	20230707	122300	417315450	24050	24050	24050	24050	0
446	20230707	122200	417315450	24050	24050	24050	24050	1
447	20230707	122100	417291400	24000	24000	24000	24000	0
448	20230707	122000	417291400	24000	24000	24000	24000	0
449	20230707	121900	417291400	24000	24000	24000	24000	0
450	20230707	121800	417291400	24000	24000	24000	24000	78
451	20230707	121700	415419400	24000	24000	24000	24000	0
452	20230707	121600	415419400	24000	24000	24000	24000	100
453	20230707	121500	413019400	23950	23950	23950	23950	24
454	20230707	121400	412444600	23950	23950	23950	23950	77
455	20230707	121300	410600450	23950	23950	23950	23950	2
456	20230707	121200	410552550	23950	23950	23950	23950	19
457	20230707	121100	410097500	23950	23950	23950	23950	4
458	20230707	121000	410001700	23950	23950	23950	23950	82
459	20230707	120900	408037800	24000	24000	24000	24000	0
460	20230707	120800	408037800	24000	24000	24000	24000	0
461	20230707	120700	408037800	24000	24000	24000	24000	0
462	20230707	120600	408037800	24000	24000	24000	24000	54
463	20230707	120500	406741800	24000	23950	24000	23950	3
464	20230707	120400	406669900	23950	23950	23950	23950	19
465	20230707	120300	406214850	23950	23950	23950	23950	0
466	20230707	120200	406214850	23950	23950	23950	23950	9
467	20230707	120100	405999300	23900	23900	23900	23900	0
468	20230707	120000	405999300	23900	23900	23900	23900	101
469	20230707	115900	403585400	23900	23900	23900	23900	0
470	20230707	115800	403585400	23900	23900	23900	23900	0
471	20230707	115700	403585400	23900	23900	23900	23900	0
472	20230707	115600	403585400	23900	24000	24000	23900	40
473	20230707	115500	402626400	23950	23950	23950	23950	0
474	20230707	115400	402626400	23950	23900	23950	23900	10
475	20230707	115300	402387350	23850	23850	23850	23850	0
476	20230707	115200	402387350	23850	23850	23850	23850	6
477	20230707	115100	402244250	23850	23850	23850	23850	21
478	20230707	115000	401743400	23850	23850	23850	23850	149
479	20230707	114900	398189750	23850	23850	23850	23850	0
480	20230707	114800	398189750	23850	23850	23850	23850	0
481	20230707	114700	398189750	23850	23850	23850	23850	0
482	20230707	114600	398189750	23850	23850	23850	23850	0
483	20230707	114500	398189750	23850	23850	23850	23850	30
484	20230707	114400	397474250	23900	23900	23900	23900	26
485	20230707	114300	396852850	23900	23900	23900	23900	16
486	20230707	114200	396470450	23900	23950	23950	23900	427
487	20230707	114100	386248250	23950	23950	23950	23950	0
488	20230707	114000	386248250	23950	23950	23950	23950	0
489	20230707	113900	386248250	23950	23950	23950	23950	1
490	20230707	113800	386224300	23900	23900	23900	23900	0
491	20230707	113700	386224300	23900	23900	23900	23900	0
492	20230707	113600	386224300	23900	23900	23900	23900	0
493	20230707	113500	386224300	23900	23900	23900	23900	0
494	20230707	113400	386224300	23900	23900	23900	23900	2
495	20230707	113300	386176500	24000	24000	24000	24000	10
496	20230707	113200	385936500	24000	24000	24000	24000	0
497	20230707	113100	385936500	24000	24000	24000	24000	0
498	20230707	113000	385936500	24000	24000	24000	24000	163
499	20230707	112900	382024500	23950	23950	23950	23950	0
500	20230707	112800	382024500	23950	23950	23950	23950	2
501	20230707	112700	381976600	23950	23950	23950	23950	0
502	20230707	112600	381976600	23950	23950	23950	23950	1
503	20230707	112500	381952650	23900	23900	23900	23900	27
504	20230707	112400	381307350	23900	23900	23900	23900	0
505	20230707	112300	381307350	23900	23900	23900	23900	0
506	20230707	112200	381307350	23900	23900	23900	23900	100
507	20230707	112100	378917350	23900	23900	23900	23900	0
508	20230707	112000	378917350	23900	23900	23900	23900	0
509	20230707	111900	378917350	23900	23900	23900	23900	0
510	20230707	111800	378917350	23900	23900	23900	23900	0
511	20230707	111700	378917350	23900	23900	23900	23900	5
512	20230707	111600	378797850	23900	23900	23900	23900	5
513	20230707	111500	378678350	23900	23900	23900	23850	114
514	20230707	111400	375959300	23900	23900	23900	23900	0
515	20230707	111300	375959300	23900	23900	23900	23900	20
516	20230707	111200	375481300	23850	23850	23850	23850	0
517	20230707	111100	375481300	23850	23850	23850	23850	0
518	20230707	111000	375481300	23850	23850	23850	23850	0
519	20230707	110900	375481300	23850	23850	23850	23850	0
520	20230707	110800	375481300	23850	23900	23900	23850	185
521	20230707	110700	371062300	23900	23900	23900	23900	225
522	20230707	110600	365684800	23900	23900	23900	23900	166
523	20230707	110500	361717400	23900	23900	23900	23900	0
524	20230707	110400	361717400	23900	23950	23950	23900	55
525	20230707	110300	360400400	23950	23900	23950	23900	6
526	20230707	110200	360256950	23900	23900	23900	23900	133
527	20230707	110100	357078250	23850	23850	23850	23850	2
528	20230707	110000	357030550	23850	23850	23850	23850	10
529	20230707	105900	356792050	23850	23850	23850	23850	0
530	20230707	105800	356792050	23850	23850	23850	23850	0
531	20230707	105700	356792050	23850	23850	23850	23850	1
532	20230707	105600	356768200	23800	23800	23800	23800	0
533	20230707	105500	356768200	23800	23800	23800	23800	1
534	20230707	105400	356744400	23800	23800	23800	23800	46
535	20230707	105300	355649600	23750	23750	23750	23750	0
536	20230707	105200	355649600	23750	23750	23750	23750	1
537	20230707	105100	355625850	23800	23800	23800	23800	0
538	20230707	105000	355625850	23800	23800	23800	23800	0
539	20230707	104900	355625850	23800	23800	23800	23800	508
540	20230707	104800	343535450	23900	23900	23900	23900	10
541	20230707	104700	343296450	23900	23900	23900	23900	0
542	20230707	104600	343296450	23900	23800	23900	23800	54
543	20230707	104500	342010850	23950	23950	23950	23950	0
544	20230707	104400	342010850	23950	23950	23950	23950	0
545	20230707	104300	342010850	23950	23950	23950	23950	0
546	20230707	104200	342010850	23950	23800	23950	23800	482
547	20230707	104100	330536950	23850	23850	23850	23850	37
548	20230707	104000	329654500	23900	23850	23900	23850	68
549	20230707	103900	328032200	23900	23900	23900	23900	19
550	20230707	103800	327578100	23950	23950	23950	23950	10
551	20230707	103700	327338600	23950	23950	23950	23950	0
552	20230707	103600	327338600	23950	23900	23950	23900	20
553	20230707	103500	326860100	23900	23900	23900	23900	132
554	20230707	103400	323705300	23900	23950	23950	23900	65
555	20230707	103300	322149250	23950	23950	23950	23950	3
556	20230707	103200	322077400	23950	24000	24000	23950	65
557	20230707	103100	320518150	23950	23950	23950	23950	0
558	20230707	103000	320518150	23950	24000	24000	23950	2
559	20230707	102900	320470200	24000	24000	24000	24000	10
560	20230707	102800	320230200	24000	24000	24000	24000	10
561	20230707	102700	319990200	24000	24000	24000	24000	40
562	20230707	102600	319030200	23950	24000	24000	23950	324
563	20230707	102500	311258650	24000	24100	24100	24000	165
564	20230707	102400	307294650	24050	24050	24050	24050	196
565	20230707	102300	302580850	24050	24050	24050	24050	23
566	20230707	102200	302027700	24050	24050	24050	24050	87
567	20230707	102100	299935350	24050	24050	24050	24050	0
568	20230707	102000	299935350	24050	24050	24050	24050	54
569	20230707	101900	298636650	24050	24050	24050	24050	5
570	20230707	101800	298516400	24050	24050	24050	24050	9
571	20230707	101700	298299950	24000	24000	24000	24000	0
572	20230707	101600	298299950	24000	24000	24000	24000	1
573	20230707	101500	298275950	23950	23950	23950	23950	1
574	20230707	101400	298252000	23950	23900	23950	23900	45
575	20230707	101300	297174300	23950	23950	23950	23950	5
576	20230707	101200	297054550	23950	23950	23950	23950	6
577	20230707	101100	296910850	23950	23950	23950	23950	10
578	20230707	101000	296671350	23950	24000	24000	23950	99
579	20230707	100900	294299800	24000	24000	24000	24000	625
580	20230707	100800	279299800	24000	24000	24000	24000	10
581	20230707	100700	279059800	24000	24000	24000	24000	10
582	20230707	100600	278819800	24000	23950	24000	23900	33
583	20230707	100500	278029600	23950	23950	23950	23950	0
584	20230707	100400	278029600	23950	23950	23950	23950	0
585	20230707	100300	278029600	23950	23950	23950	23950	0
586	20230707	100200	278029600	23950	23950	23950	23950	0
587	20230707	100100	278029600	23950	23950	23950	23950	0
588	20230707	100000	278029600	23950	23950	23950	23950	1
589	20230707	095900	278005650	23900	23900	23900	23900	0
590	20230707	095800	278005650	23900	23900	23900	23900	1
591	20230707	095700	277981750	23900	23900	23900	23900	0
592	20230707	095600	277981750	23900	23900	23900	23900	0
593	20230707	095500	277981750	23900	23900	23900	23900	0
594	20230707	095400	277981750	23900	23900	23900	23900	10
595	20230707	095300	277742750	23900	23900	23900	23900	0
596	20230707	095200	277742750	23900	23900	23900	23900	0
597	20230707	095100	277742750	23900	23900	23900	23900	0
598	20230707	095000	277742750	23900	23900	23900	23900	0
599	20230707	094900	277742750	23900	23900	23900	23900	11
600	20230707	094800	277479850	23900	23900	23900	23900	46
601	20230707	094700	276380450	23900	23900	23900	23900	58
602	20230707	094600	274994250	23900	23900	23900	23900	31
603	20230707	094500	274253350	23850	23850	23850	23850	0
604	20230707	094400	274253350	23850	23900	23900	23850	35
605	20230707	094300	273417900	23900	24000	24000	23850	730
606	20230707	094200	255930900	23950	24100	24100	23950	879
607	20230707	094100	234849950	24050	24050	24050	24050	0
608	20230707	094000	234849950	24050	24050	24050	24050	627
609	20230707	093900	219770600	24100	24050	24100	24050	105
610	20230707	093800	217245200	24050	24000	24050	24000	339
611	20230707	093700	209099100	23950	23950	23950	23950	73
612	20230707	093600	207350750	23900	23900	23900	23900	6
613	20230707	093500	207207350	23900	23900	23900	23900	0
614	20230707	093400	207207350	23900	23850	23900	23850	90
615	20230707	093300	205056450	23900	23900	23900	23900	68
616	20230707	093200	203431250	23900	23900	23900	23900	5
617	20230707	093100	203311750	23950	23900	23950	23900	5
618	20230707	093000	203192100	23850	23900	23950	23850	13
619	20230707	092900	202881150	23950	23800	23950	23800	126
620	20230707	092800	199873150	23800	23800	23800	23800	0
621	20230707	092700	199873150	23800	23800	23800	23800	11
622	20230707	092600	199611350	23750	23750	23750	23750	0
623	20230707	092500	199611350	23750	23650	23750	23650	155
624	20230707	092400	195933100	23600	23600	23600	23600	13
625	20230707	092300	195626300	23500	23500	23500	23500	0
626	20230707	092200	195626300	23500	23500	23500	23500	80
627	20230707	092100	193746300	23500	23500	23500	23500	151
628	20230707	092000	190197800	23500	23600	23600	23500	854
629	20230707	091900	170112500	23800	23800	23800	23800	14
630	20230707	091800	169779300	23800	23700	23800	23550	877
631	20230707	091700	149115550	23700	23700	23700	23700	0
632	20230707	091600	149115550	23700	23600	23700	23600	306
633	20230707	091500	141892750	23600	23650	23650	23600	73
634	20230707	091400	140168750	23700	23700	23700	23700	2
635	20230707	091300	140121350	23750	23750	23750	23750	3
636	20230707	091200	140050100	23700	23700	23700	23700	50
637	20230707	091100	138865100	23700	23700	23700	23700	51
638	20230707	091000	137656400	23700	23750	23750	23700	35
639	20230707	090900	136826650	23750	23750	23750	23750	0
640	20230707	090800	136826650	23750	23750	23750	23750	103
641	20230707	090700	134380400	23850	23850	23850	23850	68
642	20230707	090600	132758600	23900	23800	23900	23800	288
643	20230707	090500	125901700	23800	23700	23800	23700	593
644	20230707	090400	111822450	23700	23700	23700	23700	9
645	20230707	090300	111609150	23750	23750	23750	23450	1397
646	20230707	090200	78722000	23400	23850	23850	22850	2359
647	20230707	090100	23771350	23850	23850	23850	23850	2
648	20230707	090000	23723650	23850	23900	23950	23850	993