KissMeData/217950/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201800	33937300	27600	27600	27600	27600	10
3	20230707	201700	33937300	27600	27600	27600	27600	0
4	20230707	201600	33937300	27600	27600	27600	27600	0
5	20230707	201500	33937300	27600	27600	27600	27600	0
6	20230707	201400	33937300	27600	27600	27600	27600	0
7	20230707	201300	33937300	27600	27600	27600	27600	0
8	20230707	201200	33937300	27600	27600	27600	27600	0
9	20230707	201100	33937300	27600	27600	27600	27600	0
10	20230707	201000	33937300	27600	27600	27600	27600	0
11	20230707	200900	33937300	27600	27600	27600	27600	0
12	20230707	200800	33937300	27600	27600	27600	27600	0
13	20230707	200700	33937300	27600	27600	27600	27600	0
14	20230707	200600	33937300	27600	27600	27600	27600	0
15	20230707	200500	33937300	27600	27600	27600	27600	0
16	20230707	200400	33937300	27600	27600	27600	27600	0
17	20230707	200300	33937300	27600	27600	27600	27600	0
18	20230707	200200	33937300	27600	27600	27600	27600	0
19	20230707	200100	33937300	27600	27600	27600	27600	0
20	20230707	200000	33937300	27600	27600	27600	27600	0
21	20230707	195900	33937300	27600	27600	27600	27600	0
22	20230707	195800	33937300	27600	27600	27600	27600	0
23	20230707	195700	33937300	27600	27600	27600	27600	0
24	20230707	195600	33937300	27600	27600	27600	27600	0
25	20230707	195500	33937300	27600	27600	27600	27600	0
26	20230707	195400	33937300	27600	27600	27600	27600	0
27	20230707	195300	33937300	27600	27600	27600	27600	0
28	20230707	195200	33937300	27600	27600	27600	27600	0
29	20230707	195100	33937300	27600	27600	27600	27600	0
30	20230707	195000	33937300	27600	27600	27600	27600	0
31	20230707	194900	33937300	27600	27600	27600	27600	0
32	20230707	194800	33937300	27600	27600	27600	27600	10
33	20230707	194700	33937300	27600	27600	27600	27600	0
34	20230707	194600	33937300	27600	27600	27600	27600	0
35	20230707	194500	33937300	27600	27600	27600	27600	0
36	20230707	194400	33937300	27600	27600	27600	27600	0
37	20230707	194300	33937300	27600	27600	27600	27600	0
38	20230707	194200	33937300	27600	27600	27600	27600	0
39	20230707	194100	33937300	27600	27600	27600	27600	0
40	20230707	194000	33937300	27600	27600	27600	27600	0
41	20230707	193900	33937300	27600	27600	27600	27600	0
42	20230707	193800	33937300	27600	27600	27600	27600	0
43	20230707	193700	33937300	27600	27600	27600	27600	0
44	20230707	193600	33937300	27600	27600	27600	27600	0
45	20230707	193500	33937300	27600	27600	27600	27600	0
46	20230707	193400	33937300	27600	27600	27600	27600	0
47	20230707	193300	33937300	27600	27600	27600	27600	0
48	20230707	193200	33937300	27600	27600	27600	27600	0
49	20230707	193100	33937300	27600	27600	27600	27600	0
50	20230707	193000	33937300	27600	27600	27600	27600	0
51	20230707	192900	33937300	27600	27600	27600	27600	0
52	20230707	192800	33937300	27600	27600	27600	27600	0
53	20230707	192700	33937300	27600	27600	27600	27600	0
54	20230707	192600	33937300	27600	27600	27600	27600	0
55	20230707	192500	33937300	27600	27600	27600	27600	0
56	20230707	192400	33937300	27600	27600	27600	27600	0
57	20230707	192300	33937300	27600	27600	27600	27600	0
58	20230707	192200	33937300	27600	27600	27600	27600	0
59	20230707	192100	33937300	27600	27600	27600	27600	0
60	20230707	192000	33937300	27600	27600	27600	27600	0
61	20230707	191900	33937300	27600	27600	27600	27600	0
62	20230707	191800	33937300	27600	27600	27600	27600	10
63	20230707	191700	33937300	27600	27600	27600	27600	0
64	20230707	191600	33937300	27600	27600	27600	27600	0
65	20230707	191500	33937300	27600	27600	27600	27600	0
66	20230707	191400	33937300	27600	27600	27600	27600	0
67	20230707	191300	33937300	27600	27600	27600	27600	0
68	20230707	191200	33937300	27600	27600	27600	27600	0
69	20230707	191100	33937300	27600	27600	27600	27600	0
70	20230707	191000	33937300	27600	27600	27600	27600	0
71	20230707	190900	33937300	27600	27600	27600	27600	0
72	20230707	190800	33937300	27600	27600	27600	27600	0
73	20230707	190700	33937300	27600	27600	27600	27600	0
74	20230707	190600	33937300	27600	27600	27600	27600	0
75	20230707	190500	33937300	27600	27600	27600	27600	0
76	20230707	190400	33937300	27600	27600	27600	27600	0
77	20230707	190300	33937300	27600	27600	27600	27600	0
78	20230707	190200	33937300	27600	27600	27600	27600	0
79	20230707	190100	33937300	27600	27600	27600	27600	0
80	20230707	190000	33937300	27600	27600	27600	27600	0
81	20230707	185900	33937300	27600	27600	27600	27600	0
82	20230707	185800	33937300	27600	27600	27600	27600	0
83	20230707	185700	33937300	27600	27600	27600	27600	0
84	20230707	185600	33937300	27600	27600	27600	27600	0
85	20230707	185500	33937300	27600	27600	27600	27600	0
86	20230707	185400	33937300	27600	27600	27600	27600	0
87	20230707	185300	33937300	27600	27600	27600	27600	0
88	20230707	185200	33937300	27600	27600	27600	27600	0
89	20230707	185100	33937300	27600	27600	27600	27600	0
90	20230707	185000	33937300	27600	27600	27600	27600	0
91	20230707	184900	33937300	27600	27600	27600	27600	0
92	20230707	184800	33937300	27600	27600	27600	27600	10
93	20230707	184700	33937300	27600	27600	27600	27600	0
94	20230707	184600	33937300	27600	27600	27600	27600	0
95	20230707	184500	33937300	27600	27600	27600	27600	0
96	20230707	184400	33937300	27600	27600	27600	27600	0
97	20230707	184300	33937300	27600	27600	27600	27600	0
98	20230707	184200	33937300	27600	27600	27600	27600	0
99	20230707	184100	33937300	27600	27600	27600	27600	0
100	20230707	184000	33937300	27600	27600	27600	27600	0
101	20230707	183900	33937300	27600	27600	27600	27600	0
102	20230707	183800	33937300	27600	27600	27600	27600	0
103	20230707	183700	33937300	27600	27600	27600	27600	0
104	20230707	183600	33937300	27600	27600	27600	27600	0
105	20230707	183500	33937300	27600	27600	27600	27600	0
106	20230707	183400	33937300	27600	27600	27600	27600	0
107	20230707	183300	33937300	27600	27600	27600	27600	0
108	20230707	183200	33937300	27600	27600	27600	27600	0
109	20230707	183100	33937300	27600	27600	27600	27600	0
110	20230707	183000	33937300	27600	27600	27600	27600	0
111	20230707	182900	33937300	27600	27600	27600	27600	0
112	20230707	182800	33937300	27600	27600	27600	27600	0
113	20230707	182700	33937300	27600	27600	27600	27600	0
114	20230707	182600	33937300	27600	27600	27600	27600	0
115	20230707	182500	33937300	27600	27600	27600	27600	0
116	20230707	182400	33937300	27600	27600	27600	27600	0
117	20230707	182300	33937300	27600	27600	27600	27600	0
118	20230707	182200	33937300	27600	27600	27600	27600	0
119	20230707	182100	33937300	27600	27600	27600	27600	0
120	20230707	182000	33937300	27600	27600	27600	27600	0
121	20230707	181900	33937300	27600	27600	27600	27600	0
122	20230707	181800	33937300	27600	27600	27600	27600	10
123	20230707	181700	33937300	27600	27600	27600	27600	0
124	20230707	181600	33937300	27600	27600	27600	27600	0
125	20230707	181500	33937300	27600	27600	27600	27600	0
126	20230707	181400	33937300	27600	27600	27600	27600	0
127	20230707	181300	33937300	27600	27600	27600	27600	0
128	20230707	181200	33937300	27600	27600	27600	27600	0
129	20230707	181100	33937300	27600	27600	27600	27600	0
130	20230707	181000	33937300	27600	27600	27600	27600	0
131	20230707	180900	33937300	27600	27600	27600	27600	0
132	20230707	180800	33937300	27600	27600	27600	27600	0
133	20230707	180700	33937300	27600	27600	27600	27600	0
134	20230707	180600	33937300	27600	27600	27600	27600	0
135	20230707	180500	33937300	27600	27600	27600	27600	0
136	20230707	180400	33937300	27600	27600	27600	27600	0
137	20230707	180300	33937300	27600	27600	27600	27600	0
138	20230707	180200	33937300	27600	27600	27600	27600	0
139	20230707	180100	33937300	27600	27600	27600	27600	0
140	20230707	180000	33937300	27600	27600	27600	27600	0
141	20230707	175900	33937300	27600	27600	27600	27600	0
142	20230707	175800	33937300	27600	27600	27600	27600	0
143	20230707	175700	33937300	27600	27600	27600	27600	0
144	20230707	175600	33937300	27600	27600	27600	27600	0
145	20230707	175500	33937300	27600	27600	27600	27600	0
146	20230707	175400	33937300	27600	27600	27600	27600	0
147	20230707	175300	33937300	27600	27600	27600	27600	0
148	20230707	175200	33937300	27600	27600	27600	27600	0
149	20230707	175100	33937300	27600	27600	27600	27600	0
150	20230707	175000	33937300	27600	27600	27600	27600	0
151	20230707	174900	33937300	27600	27600	27600	27600	0
152	20230707	174800	33937300	27600	27600	27600	27600	10
153	20230707	174700	33937300	27600	27600	27600	27600	0
154	20230707	174600	33937300	27600	27600	27600	27600	0
155	20230707	174500	33937300	27600	27600	27600	27600	0
156	20230707	174400	33937300	27600	27600	27600	27600	0
157	20230707	174300	33937300	27600	27600	27600	27600	0
158	20230707	174200	33937300	27600	27600	27600	27600	0
159	20230707	174100	33937300	27600	27600	27600	27600	0
160	20230707	174000	33937300	27600	27600	27600	27600	0
161	20230707	173900	33937300	27600	27600	27600	27600	0
162	20230707	173800	33937300	27600	27600	27600	27600	0
163	20230707	173700	33937300	27600	27600	27600	27600	0
164	20230707	173600	33937300	27600	27600	27600	27600	0
165	20230707	173500	33937300	27600	27600	27600	27600	0
166	20230707	173400	33937300	27600	27600	27600	27600	0
167	20230707	173300	33937300	27600	27600	27600	27600	0
168	20230707	173200	33937300	27600	27600	27600	27600	0
169	20230707	173100	33937300	27600	27600	27600	27600	0
170	20230707	173000	33937300	27600	27600	27600	27600	0
171	20230707	172900	33937300	27600	27600	27600	27600	0
172	20230707	172800	33937300	27600	27600	27600	27600	0
173	20230707	172700	33937300	27600	27600	27600	27600	0
174	20230707	172600	33937300	27600	27600	27600	27600	0
175	20230707	172500	33937300	27600	27600	27600	27600	0
176	20230707	172400	33937300	27600	27600	27600	27600	0
177	20230707	172300	33937300	27600	27600	27600	27600	0
178	20230707	172200	33937300	27600	27600	27600	27600	0
179	20230707	172100	33937300	27600	27600	27600	27600	0
180	20230707	172000	33937300	27600	27600	27600	27600	0
181	20230707	171900	33937300	27600	27600	27600	27600	0
182	20230707	171800	33937300	27600	27600	27600	27600	10
183	20230707	171700	33937300	27600	27600	27600	27600	0
184	20230707	171600	33937300	27600	27600	27600	27600	0
185	20230707	171500	33937300	27600	27600	27600	27600	0
186	20230707	171400	33937300	27600	27600	27600	27600	0
187	20230707	171300	33937300	27600	27600	27600	27600	0
188	20230707	171200	33937300	27600	27600	27600	27600	0
189	20230707	171100	33937300	27600	27600	27600	27600	0
190	20230707	171000	33937300	27600	27600	27600	27600	0
191	20230707	170900	33937300	27600	27600	27600	27600	0
192	20230707	170800	33937300	27600	27600	27600	27600	0
193	20230707	170700	33937300	27600	27600	27600	27600	0
194	20230707	170600	33937300	27600	27600	27600	27600	0
195	20230707	170500	33937300	27600	27600	27600	27600	0
196	20230707	170400	33937300	27600	27600	27600	27600	0
197	20230707	170300	33937300	27600	27600	27600	27600	0
198	20230707	170200	33937300	27600	27600	27600	27600	0
199	20230707	170100	33937300	27600	27600	27600	27600	0
200	20230707	170000	33937300	27600	27600	27600	27600	0
201	20230707	165900	33937300	27600	27600	27600	27600	0
202	20230707	165800	33937300	27600	27600	27600	27600	0
203	20230707	165700	33937300	27600	27600	27600	27600	0
204	20230707	165600	33937300	27600	27600	27600	27600	0
205	20230707	165500	33937300	27600	27600	27600	27600	0
206	20230707	165400	33937300	27600	27600	27600	27600	0
207	20230707	165300	33937300	27600	27600	27600	27600	0
208	20230707	165200	33937300	27600	27600	27600	27600	0
209	20230707	165100	33937300	27600	27600	27600	27600	0
210	20230707	165000	33937300	27600	27600	27600	27600	0
211	20230707	164900	33937300	27600	27600	27600	27600	0
212	20230707	164800	33937300	27600	27600	27600	27600	10
213	20230707	164700	33937300	27600	27600	27600	27600	0
214	20230707	164600	33937300	27600	27600	27600	27600	0
215	20230707	164500	33937300	27600	27600	27600	27600	0
216	20230707	164400	33937300	27600	27600	27600	27600	0
217	20230707	164300	33937300	27600	27600	27600	27600	0
218	20230707	164200	33937300	27600	27600	27600	27600	0
219	20230707	164100	33937300	27600	27600	27600	27600	0
220	20230707	164000	33937300	27600	27600	27600	27600	0
221	20230707	163900	33937300	27600	27600	27600	27600	0
222	20230707	163800	33937300	27600	27600	27600	27600	0
223	20230707	163700	33937300	27600	27600	27600	27600	0
224	20230707	163600	33937300	27600	27600	27600	27600	0
225	20230707	163500	33937300	27600	27600	27600	27600	0
226	20230707	163400	33937300	27600	27600	27600	27600	0
227	20230707	163300	33937300	27600	27600	27600	27600	0
228	20230707	163200	33937300	27600	27600	27600	27600	0
229	20230707	163100	33937300	27600	27600	27600	27600	0
230	20230707	163000	33937300	27600	27600	27600	27600	0
231	20230707	162900	33937300	27600	27600	27600	27600	0
232	20230707	162800	33937300	27600	27600	27600	27600	0
233	20230707	162700	33937300	27600	27600	27600	27600	0
234	20230707	162600	33937300	27600	27600	27600	27600	0
235	20230707	162500	33937300	27600	27600	27600	27600	0
236	20230707	162400	33937300	27600	27600	27600	27600	0
237	20230707	162300	33937300	27600	27600	27600	27600	0
238	20230707	162200	33937300	27600	27600	27600	27600	0
239	20230707	162100	33937300	27600	27600	27600	27600	0
240	20230707	162000	33937300	27600	27600	27600	27600	0
241	20230707	161900	33937300	27600	27600	27600	27600	0
242	20230707	161800	33937300	27600	27600	27600	27600	10
243	20230707	161700	33937300	27600	27600	27600	27600	0
244	20230707	161600	33937300	27600	27600	27600	27600	0
245	20230707	161500	33937300	27600	27600	27600	27600	0
246	20230707	161400	33937300	27600	27600	27600	27600	0
247	20230707	161300	33937300	27600	27600	27600	27600	0
248	20230707	161200	33937300	27600	27600	27600	27600	0
249	20230707	161100	33937300	27600	27600	27600	27600	0
250	20230707	161000	33937300	27600	27600	27600	27600	0
251	20230707	160900	33937300	27600	27600	27600	27600	0
252	20230707	160800	33937300	27600	27600	27600	27600	0
253	20230707	160700	33937300	27600	27600	27600	27600	0
254	20230707	160600	33937300	27600	27600	27600	27600	0
255	20230707	160500	33937300	27600	27600	27600	27600	0
256	20230707	160400	33937300	27600	27600	27600	27600	0
257	20230707	160300	33937300	27600	27600	27600	27600	0
258	20230707	160200	33937300	27600	27600	27600	27600	0
259	20230707	160100	33937300	27600	27600	27600	27600	0
260	20230707	160000	33937300	27600	27600	27600	27600	0
261	20230707	155900	33937300	27600	27600	27600	27600	0
262	20230707	155800	33937300	27600	27600	27600	27600	0
263	20230707	155700	33937300	27600	27600	27600	27600	0
264	20230707	155600	33937300	27600	27600	27600	27600	0
265	20230707	155500	33937300	27600	27600	27600	27600	0
266	20230707	155400	33937300	27600	27600	27600	27600	0
267	20230707	155300	33937300	27600	27600	27600	27600	0
268	20230707	155200	33937300	27600	27600	27600	27600	0
269	20230707	155100	33937300	27600	27600	27600	27600	0
270	20230707	155000	33937300	27600	27600	27600	27600	0
271	20230707	154900	33937300	27600	27600	27600	27600	0
272	20230707	154800	33937300	27600	27600	27600	27600	10
273	20230707	154700	33937300	27600	27600	27600	27600	0
274	20230707	154600	33937300	27600	27600	27600	27600	0
275	20230707	154500	33937300	27600	27600	27600	27600	0
276	20230707	154400	33937300	27600	27600	27600	27600	0
277	20230707	154300	33937300	27600	27600	27600	27600	0
278	20230707	154200	33937300	27600	27600	27600	27600	0
279	20230707	154100	33937300	27600	27600	27600	27600	0
280	20230707	154000	33937300	27600	27600	27600	27600	0
281	20230707	153900	33937300	27600	27600	27600	27600	0
282	20230707	153800	33937300	27600	27600	27600	27600	0
283	20230707	153700	33937300	27600	27600	27600	27600	0
284	20230707	153600	33937300	27600	27600	27600	27600	0
285	20230707	153500	33937300	27600	27600	27600	27600	0
286	20230707	153400	33937300	27600	27600	27600	27600	0
287	20230707	153300	33937300	27600	27600	27600	27600	0
288	20230707	153200	33937300	27600	27600	27600	27600	0
289	20230707	153100	33937300	27600	27600	27600	27600	0
290	20230707	153000	33937300	27600	27600	27600	27600	10
291	20230707	152900	33661300	27200	27200	27200	27200	0
292	20230707	152800	33661300	27200	27200	27200	27200	0
293	20230707	152700	33661300	27200	27200	27200	27200	0
294	20230707	152600	33661300	27200	27200	27200	27200	0
295	20230707	152500	33661300	27200	27200	27200	27200	0
296	20230707	152400	33661300	27200	27200	27200	27200	0
297	20230707	152300	33661300	27200	27200	27200	27200	0
298	20230707	152200	33661300	27200	27200	27200	27200	0
299	20230707	152100	33661300	27200	27200	27200	27200	0
300	20230707	152000	33661300	27200	27200	27200	27200	0
301	20230707	151900	33661300	27200	27200	27200	27200	0
302	20230707	151800	33661300	27200	27200	27200	27200	6
303	20230707	151700	33498100	27200	27200	27200	27200	0
304	20230707	151600	33498100	27200	27200	27200	27200	4
305	20230707	151500	33389300	27200	27200	27200	27200	0
306	20230707	151400	33389300	27200	27200	27200	27200	0
307	20230707	151300	33389300	27200	27200	27200	27200	4
308	20230707	151200	33280500	27200	27200	27200	27200	0
309	20230707	151100	33280500	27200	27200	27200	27200	4
310	20230707	151000	33171700	27200	27200	27200	27200	0
311	20230707	150900	33171700	27200	27200	27200	27200	4
312	20230707	150800	33062900	27200	27200	27200	27200	0
313	20230707	150700	33062900	27200	27200	27200	27200	0
314	20230707	150600	33062900	27200	27200	27200	27200	4
315	20230707	150500	32954100	27200	27200	27200	27200	0
316	20230707	150400	32954100	27200	27200	27200	27200	4
317	20230707	150300	32845300	27200	27200	27200	27200	0
318	20230707	150200	32845300	27200	27200	27200	27200	0
319	20230707	150100	32845300	27200	27200	27200	27200	4
320	20230707	150000	32736500	27200	27200	27200	27200	0
321	20230707	145900	32736500	27200	27200	27200	27200	4
322	20230707	145800	32627700	27150	27150	27150	27150	0
323	20230707	145700	32627700	27150	27150	27150	27150	4
324	20230707	145600	32519100	27050	27050	27050	27050	0
325	20230707	145500	32519100	27050	27050	27050	27050	0
326	20230707	145400	32519100	27050	27050	27050	27050	5
327	20230707	145300	32383850	27900	27900	27900	27900	0
328	20230707	145200	32383850	27900	27900	27900	27900	3
329	20230707	145100	32300150	27900	27900	27900	27900	0
330	20230707	145000	32300150	27900	27900	27900	27900	4
331	20230707	144900	32188550	27900	27900	27900	27900	0
332	20230707	144800	32188550	27900	27900	27900	27900	63
333	20230707	144700	30430850	26950	26950	26950	26950	4
334	20230707	144600	30323050	26950	26950	26950	26950	0
335	20230707	144500	30323050	26950	26950	26950	26950	4
336	20230707	144400	30215250	26950	26950	26950	26950	0
337	20230707	144300	30215250	26950	26950	26950	26950	0
338	20230707	144200	30215250	26950	26950	26950	26950	4
339	20230707	144100	30107450	26950	26950	26950	26950	0
340	20230707	144000	30107450	26950	26950	26950	26950	4
341	20230707	143900	29999650	26950	26950	26950	26950	0
342	20230707	143800	29999650	26950	26950	26950	26950	4
343	20230707	143700	29891850	26950	26950	26950	26950	0
344	20230707	143600	29891850	26950	26950	26950	26950	0
345	20230707	143500	29891850	26950	26950	26950	26950	4
346	20230707	143400	29784050	26950	26950	26950	26950	0
347	20230707	143300	29784050	26950	26950	26950	26950	5
348	20230707	143200	29649300	26950	26950	26950	26950	0
349	20230707	143100	29649300	26950	26950	26950	26950	4
350	20230707	143000	29541500	26900	26900	26900	26900	0
351	20230707	142900	29541500	26900	26900	26900	26900	0
352	20230707	142800	29541500	26900	26900	26900	26900	4
353	20230707	142700	29433900	26900	26900	26900	26900	0
354	20230707	142600	29433900	26900	26900	26900	26900	4
355	20230707	142500	29326300	26900	26900	26900	26900	0
356	20230707	142400	29326300	26900	26900	26900	26900	4
357	20230707	142300	29218700	26900	26900	26900	26900	0
358	20230707	142200	29218700	26900	26900	26900	26900	0
359	20230707	142100	29218700	26900	26900	26900	26900	4
360	20230707	142000	29111100	26850	26850	26850	26850	0
361	20230707	141900	29111100	26850	26850	26850	26850	4
362	20230707	141800	29003700	26850	26850	26850	26850	0
363	20230707	141700	29003700	26850	26850	26850	26850	0
364	20230707	141600	29003700	26850	26850	26850	26850	7
365	20230707	141500	28815750	26850	26850	26850	26850	0
366	20230707	141400	28815750	26850	26850	26850	26850	1
367	20230707	141300	28788900	26850	26850	26850	26850	0
368	20230707	141200	28788900	26850	26850	26850	26850	5
369	20230707	141100	28654650	26850	26850	26850	26850	0
370	20230707	141000	28654650	26850	26850	26850	26850	0
371	20230707	140900	28654650	26850	26850	26850	26850	4
372	20230707	140800	28547250	26800	26800	26800	26800	0
373	20230707	140700	28547250	26800	26800	26800	26800	4
374	20230707	140600	28440050	26800	26800	26800	26800	0
375	20230707	140500	28440050	26800	26800	26800	26800	4
376	20230707	140400	28332850	26800	26800	26800	26800	0
377	20230707	140300	28332850	26800	26800	26800	26800	0
378	20230707	140200	28332850	26800	26800	26800	26800	4
379	20230707	140100	28225650	26850	26850	26850	26850	0
380	20230707	140000	28225650	26850	26850	26850	26850	4
381	20230707	135900	28118250	26800	26800	26800	26800	0
382	20230707	135800	28118250	26800	26800	26800	26800	4
383	20230707	135700	28011050	26700	26700	26700	26700	0
384	20230707	135600	28011050	26700	26700	26700	26700	0
385	20230707	135500	28011050	26700	26700	26700	26700	4
386	20230707	135400	27904250	26750	26750	26750	26750	0
387	20230707	135300	27904250	26750	26750	26750	26750	4
388	20230707	135200	27797250	27100	27100	27100	27100	49
389	20230707	135100	26469350	27100	27000	27100	27000	92
390	20230707	135000	23978750	26550	27000	27000	26550	25
391	20230707	134900	23306000	26550	26550	26550	26550	0
392	20230707	134800	23306000	26550	26550	26550	26550	4
393	20230707	134700	23199800	26400	26400	26400	26400	0
394	20230707	134600	23199800	26400	26400	26400	26400	4
395	20230707	134500	23094200	26400	26400	26400	26400	0
396	20230707	134400	23094200	26400	26400	26400	26400	0
397	20230707	134300	23094200	26400	26400	26400	26400	4
398	20230707	134200	22988600	26400	26400	26400	26400	0
399	20230707	134100	22988600	26400	26400	26400	26400	4
400	20230707	134000	22883000	26350	26350	26350	26350	0
401	20230707	133900	22883000	26350	26350	26350	26350	4
402	20230707	133800	22777600	27000	27000	27000	27000	0
403	20230707	133700	22777600	27000	27000	27000	27000	0
404	20230707	133600	22777600	27000	27000	27000	27000	4
405	20230707	133500	22669600	27000	27000	27000	27000	0
406	20230707	133400	22669600	27000	27000	27000	27000	4
407	20230707	133300	22561600	27000	27000	27000	27000	0
408	20230707	133200	22561600	27000	27000	27000	27000	0
409	20230707	133100	22561600	27000	27000	27000	27000	4
410	20230707	133000	22453600	27000	27000	27000	27000	0
411	20230707	132900	22453600	27000	27000	27000	27000	5
412	20230707	132800	22318600	27000	27000	27000	27000	0
413	20230707	132700	22318600	27000	27000	27000	27000	4
414	20230707	132600	22210600	27100	27100	27100	27100	383
415	20230707	132500	11831300	27100	27100	27100	27100	0
416	20230707	132400	11831300	27100	27100	27100	27100	4
417	20230707	132300	11722900	27100	27100	27100	27100	0
418	20230707	132200	11722900	27100	27100	27100	27100	4
419	20230707	132100	11614500	27100	27100	27100	27100	0
420	20230707	132000	11614500	27100	27100	27100	27100	4
421	20230707	131900	11506100	27150	27150	27150	27150	0
422	20230707	131800	11506100	27150	27150	27150	27150	1
423	20230707	131700	11478950	27150	27150	27150	27150	3
424	20230707	131600	11397500	27150	27150	27150	27150	0
425	20230707	131500	11397500	27150	27150	27150	27150	4
426	20230707	131400	11288900	27150	27200	27200	27150	4
427	20230707	131300	11180250	27200	27200	27200	27200	4
428	20230707	131200	11071450	27100	27100	27100	27100	0
429	20230707	131100	11071450	27100	27100	27100	27100	0
430	20230707	131000	11071450	27100	27100	27100	27100	5
431	20230707	130900	10935950	27100	27100	27100	27100	0
432	20230707	130800	10935950	27100	27100	27100	27100	4
433	20230707	130700	10827550	27100	27100	27100	27100	0
434	20230707	130600	10827550	27100	27100	27100	27100	0
435	20230707	130500	10827550	27100	27100	27100	27100	4
436	20230707	130400	10719150	27100	27100	27100	27100	0
437	20230707	130300	10719150	27100	27100	27100	27100	4
438	20230707	130200	10610750	27100	27100	27100	27100	0
439	20230707	130100	10610750	27100	27100	27100	27100	4
440	20230707	130000	10502350	27100	27100	27100	27100	0
441	20230707	125900	10502350	27100	27100	27100	27100	0
442	20230707	125800	10502350	27100	27100	27100	27100	4
443	20230707	125700	10393950	27100	27100	27100	27100	0
444	20230707	125600	10393950	27100	27100	27100	27100	4
445	20230707	125500	10285550	27250	27250	27250	27250	0
446	20230707	125400	10285550	27250	27100	27250	27100	5
447	20230707	125300	10149900	27250	27150	27250	27150	5
448	20230707	125200	10013850	27100	27100	27100	27100	0
449	20230707	125100	10013850	27100	27100	27100	27100	4
450	20230707	125000	9905450	27100	27100	27100	27100	0
451	20230707	124900	9905450	27100	27100	27100	27100	5
452	20230707	124800	9769950	27100	27100	27100	27100	0
453	20230707	124700	9769950	27100	27100	27100	27100	0
454	20230707	124600	9769950	27100	27100	27100	27100	4
455	20230707	124500	9661550	27100	27100	27100	27100	0
456	20230707	124400	9661550	27100	27100	27100	27100	4
457	20230707	124300	9553150	27150	27150	27150	27150	0
458	20230707	124200	9553150	27150	27150	27150	27150	3
459	20230707	124100	9471700	27150	27150	27150	27150	0
460	20230707	124000	9471700	27150	27150	27150	27150	0
461	20230707	123900	9471700	27150	27150	27150	27150	4
462	20230707	123800	9363100	27150	27150	27150	27150	0
463	20230707	123700	9363100	27150	27150	27150	27150	4
464	20230707	123600	9254500	27150	27150	27150	27150	0
465	20230707	123500	9254500	27150	27150	27150	27150	4
466	20230707	123400	9145900	27150	27150	27150	27150	0
467	20230707	123300	9145900	27150	27150	27150	27150	0
468	20230707	123200	9145900	27150	27150	27150	27150	4
469	20230707	123100	9037300	27200	27200	27200	27200	0
470	20230707	123000	9037300	27200	27200	27200	27200	2
471	20230707	122900	8982900	27250	27250	27250	27250	0
472	20230707	122800	8982900	27250	27250	27250	27250	2
473	20230707	122700	8928400	27250	27250	27250	27250	0
474	20230707	122600	8928400	27250	27250	27250	27250	3
475	20230707	122500	8846650	27250	27250	27250	27250	1
476	20230707	122400	8819400	27300	27300	27300	27300	0
477	20230707	122300	8819400	27300	27300	27300	27300	4
478	20230707	122200	8710200	27300	27300	27300	27300	3
479	20230707	122100	8628300	27300	27300	27300	27300	0
480	20230707	122000	8628300	27300	27350	27350	27300	3
481	20230707	121900	8546300	27350	27350	27350	27350	0
482	20230707	121800	8546300	27350	27350	27350	27350	2
483	20230707	121700	8491600	27150	27150	27150	27150	0
484	20230707	121600	8491600	27150	27150	27150	27150	4
485	20230707	121500	8383000	27150	27150	27150	27150	0
486	20230707	121400	8383000	27150	27150	27150	27150	0
487	20230707	121300	8383000	27150	27150	27150	27150	4
488	20230707	121200	8274400	28700	28700	28700	28700	1
489	20230707	121100	8245700	27150	27150	27150	27150	4
490	20230707	121000	8137100	27400	27400	27400	27400	2
491	20230707	120900	8082300	27150	27150	27150	27150	4
492	20230707	120800	7973700	27150	27150	27150	27150	0
493	20230707	120700	7973700	27150	27150	27150	27150	0
494	20230707	120600	7973700	27150	27150	27150	27150	5
495	20230707	120500	7837950	27150	27150	27150	27150	0
496	20230707	120400	7837950	27150	27150	27150	27150	4
497	20230707	120300	7729350	27150	27150	27150	27150	0
498	20230707	120200	7729350	27150	27150	27150	27150	0
499	20230707	120100	7729350	27150	27150	27150	27150	4
500	20230707	120000	7620750	27150	27150	27150	27150	0
501	20230707	115900	7620750	27150	27150	27150	27150	4
502	20230707	115800	7512150	27100	27100	27100	27100	0
503	20230707	115700	7512150	27100	27100	27100	27100	4
504	20230707	115600	7403750	27100	27100	27100	27100	0
505	20230707	115500	7403750	27100	27100	27100	27100	0
506	20230707	115400	7403750	27100	27100	27100	27100	4
507	20230707	115300	7295350	27400	27400	27400	27400	0
508	20230707	115200	7295350	27400	27200	27400	27200	7
509	20230707	115100	7103950	27100	27100	27100	27100	0
510	20230707	115000	7103950	27100	27100	27100	27100	4
511	20230707	114900	6995550	27200	27200	27200	27200	0
512	20230707	114800	6995550	27200	27200	27200	27200	0
513	20230707	114700	6995550	27200	27200	27200	27200	2
514	20230707	114600	6941150	27200	27200	27200	27200	0
515	20230707	114500	6941150	27200	27200	27200	27200	5
516	20230707	114400	6805150	27200	27200	27200	27200	0
517	20230707	114300	6805150	27200	27200	27200	27200	4
518	20230707	114200	6696350	27200	27150	27200	27150	4
519	20230707	114100	6587650	27150	27150	27150	27150	0
520	20230707	114000	6587650	27150	27150	27150	27150	2
521	20230707	113900	6533350	27150	27150	27150	27150	0
522	20230707	113800	6533350	27150	27150	27150	27150	4
523	20230707	113700	6424750	27150	27150	27150	27150	0
524	20230707	113600	6424750	27150	27150	27150	27150	0
525	20230707	113500	6424750	27150	27150	27150	27150	4
526	20230707	113400	6316150	27200	27200	27200	27200	0
527	20230707	113300	6316150	27200	27200	27200	27200	2
528	20230707	113200	6261750	27200	27200	27200	27200	0
529	20230707	113100	6261750	27200	27200	27200	27200	4
530	20230707	113000	6152950	27200	27200	27200	27200	0
531	20230707	112900	6152950	27200	27200	27200	27200	0
532	20230707	112800	6152950	27200	27200	27200	27200	4
533	20230707	112700	6044150	27400	27400	27400	27400	0
534	20230707	112600	6044150	27400	27400	27400	27400	1
535	20230707	112500	6016750	27400	27400	27400	27400	0
536	20230707	112400	6016750	27400	27400	27400	27400	5
537	20230707	112300	5879750	28950	28950	28950	28950	0
538	20230707	112200	5879750	28950	28950	28950	28950	0
539	20230707	112100	5879750	28950	28950	28950	28950	0
540	20230707	112000	5879750	28950	28950	28950	28950	0
541	20230707	111900	5879750	28950	28950	28950	28950	0
542	20230707	111800	5879750	28950	28950	28950	28950	0
543	20230707	111700	5879750	28950	28950	28950	28950	0
544	20230707	111600	5879750	28950	28950	28950	28950	0
545	20230707	111500	5879750	28950	28950	28950	28950	0
546	20230707	111400	5879750	28950	28950	28950	28950	2
547	20230707	111300	5821850	29000	29000	29000	29000	0
548	20230707	111200	5821850	29000	29000	29000	29000	0
549	20230707	111100	5821850	29000	29000	29000	29000	0
550	20230707	111000	5821850	29000	29000	29000	29000	0
551	20230707	110900	5821850	29000	29000	29000	29000	0
552	20230707	110800	5821850	29000	29000	29000	29000	0
553	20230707	110700	5821850	29000	29000	29000	29000	0
554	20230707	110600	5821850	29000	29000	29000	29000	0
555	20230707	110500	5821850	29000	29000	29000	29000	0
556	20230707	110400	5821850	29000	29000	29000	29000	0
557	20230707	110300	5821850	29000	29000	29000	29000	0
558	20230707	110200	5821850	29000	29000	29000	29000	0
559	20230707	110100	5821850	29000	29000	29000	29000	0
560	20230707	110000	5821850	29000	29000	29000	29000	0
561	20230707	105900	5821850	29000	29000	29000	29000	0
562	20230707	105800	5821850	29000	29000	29000	29000	0
563	20230707	105700	5821850	29000	29000	29000	29000	0
564	20230707	105600	5821850	29000	29000	29000	29000	0
565	20230707	105500	5821850	29000	29000	29000	29000	0
566	20230707	105400	5821850	29000	29000	29000	29000	0
567	20230707	105300	5821850	29000	29000	29000	29000	0
568	20230707	105200	5821850	29000	29000	29000	29000	0
569	20230707	105100	5821850	29000	29000	29000	29000	0
570	20230707	105000	5821850	29000	29000	29000	29000	0
571	20230707	104900	5821850	29000	29000	29000	29000	0
572	20230707	104800	5821850	29000	29000	29000	29000	0
573	20230707	104700	5821850	29000	29000	29000	29000	0
574	20230707	104600	5821850	29000	29000	29000	29000	0
575	20230707	104500	5821850	29000	29000	29000	29000	0
576	20230707	104400	5821850	29000	29000	29000	29000	0
577	20230707	104300	5821850	29000	29000	29000	29000	0
578	20230707	104200	5821850	29000	29000	29000	29000	0
579	20230707	104100	5821850	29000	29000	29000	29000	0
580	20230707	104000	5821850	29000	29000	29000	29000	0
581	20230707	103900	5821850	29000	29000	29000	29000	3
582	20230707	103800	5734850	29000	29000	29000	29000	0
583	20230707	103700	5734850	29000	29000	29000	29000	0
584	20230707	103600	5734850	29000	29000	29000	29000	0
585	20230707	103500	5734850	29000	29000	29000	29000	25
586	20230707	103400	5009850	29000	29000	29000	29000	0
587	20230707	103300	5009850	29000	29000	29000	29000	0
588	20230707	103200	5009850	29000	29000	29000	29000	0
589	20230707	103100	5009850	29000	29000	29000	29000	0
590	20230707	103000	5009850	29000	29000	29000	29000	0
591	20230707	102900	5009850	29000	29000	29000	29000	0
592	20230707	102800	5009850	29000	29000	29000	29000	0
593	20230707	102700	5009850	29000	28950	29000	28950	20
594	20230707	102600	4430050	29000	29000	29000	29000	0
595	20230707	102500	4430050	29000	29000	29000	29000	0
596	20230707	102400	4430050	29000	29000	29000	29000	0
597	20230707	102300	4430050	29000	29000	29000	29000	0
598	20230707	102200	4430050	29000	29000	29000	29000	0
599	20230707	102100	4430050	29000	29000	29000	29000	0
600	20230707	102000	4430050	29000	29000	29000	29000	0
601	20230707	101900	4430050	29000	29000	29000	29000	0
602	20230707	101800	4430050	29000	29000	29000	29000	0
603	20230707	101700	4430050	29000	29000	29000	29000	0
604	20230707	101600	4430050	29000	29000	29000	29000	0
605	20230707	101500	4430050	29000	29000	29000	29000	0
606	20230707	101400	4430050	29000	29000	29000	29000	0
607	20230707	101300	4430050	29000	29000	29000	29000	0
608	20230707	101200	4430050	29000	29000	29000	29000	0
609	20230707	101100	4430050	29000	29000	29000	29000	0
610	20230707	101000	4430050	29000	29000	29000	29000	0
611	20230707	100900	4430050	29000	29000	29000	29000	0
612	20230707	100800	4430050	29000	29000	29000	29000	0
613	20230707	100700	4430050	29000	29000	29000	29000	0
614	20230707	100600	4430050	29000	29000	29000	29000	0
615	20230707	100500	4430050	29000	29000	29000	29000	0
616	20230707	100400	4430050	29000	29000	29000	29000	0
617	20230707	100300	4430050	29000	29000	29000	29000	0
618	20230707	100200	4430050	29000	29000	29000	29000	0
619	20230707	100100	4430050	29000	29000	29000	29000	0
620	20230707	100000	4430050	29000	29000	29000	29000	0
621	20230707	095900	4430050	29000	29000	29000	29000	0
622	20230707	095800	4430050	29000	29000	29000	29000	0
623	20230707	095700	4430050	29000	29000	29000	29000	0
624	20230707	095600	4430050	29000	29000	29000	29000	0
625	20230707	095500	4430050	29000	29000	29000	29000	0
626	20230707	095400	4430050	29000	29000	29000	29000	0
627	20230707	095300	4430050	29000	29000	29000	29000	0
628	20230707	095200	4430050	29000	29000	29000	29000	0
629	20230707	095100	4430050	29000	29000	29000	29000	0
630	20230707	095000	4430050	29000	29000	29000	29000	0
631	20230707	094900	4430050	29000	29000	29000	29000	0
632	20230707	094800	4430050	29000	29000	29000	29000	0
633	20230707	094700	4430050	29000	29000	29000	29000	0
634	20230707	094600	4430050	29000	29000	29000	29000	0
635	20230707	094500	4430050	29000	29000	29000	29000	0
636	20230707	094400	4430050	29000	29000	29000	29000	0
637	20230707	094300	4430050	29000	29000	29000	29000	0
638	20230707	094200	4430050	29000	29000	29000	29000	0
639	20230707	094100	4430050	29000	29000	29000	29000	0
640	20230707	094000	4430050	29000	29000	29000	29000	0
641	20230707	093900	4430050	29000	29000	29000	29000	0
642	20230707	093800	4430050	29000	29000	29000	29000	0
643	20230707	093700	4430050	29000	29000	29000	29000	0
644	20230707	093600	4430050	29000	29000	29000	29000	0
645	20230707	093500	4430050	29000	29000	29000	29000	0
646	20230707	093400	4430050	29000	29000	29000	29000	0
647	20230707	093300	4430050	29000	29000	29000	29000	0
648	20230707	093200	4430050	29000	29000	29000	29000	0
649	20230707	093100	4430050	29000	29000	29000	29000	0
650	20230707	093000	4430050	29000	29000	29000	29000	0
651	20230707	092900	4430050	29000	29000	29000	29000	0
652	20230707	092800	4430050	29000	29000	29000	29000	0
653	20230707	092700	4430050	29000	28950	29000	28950	47
654	20230707	092600	3068050	27000	27000	27000	27000	0
655	20230707	092500	3068050	27000	27000	27000	27000	0
656	20230707	092400	3068050	27000	27000	27000	27000	0
657	20230707	092300	3068050	27000	28450	28450	27000	6
658	20230707	092200	2904600	28900	28900	28900	28900	0
659	20230707	092100	2904600	28900	28900	28900	28900	0
660	20230707	092000	2904600	28900	28900	28900	28900	0
661	20230707	091900	2904600	28900	28900	28900	28900	0
662	20230707	091800	2904600	28900	28900	28900	28900	0
663	20230707	091700	2904600	28900	28900	28900	28900	0
664	20230707	091600	2904600	28900	28900	28900	28900	0
665	20230707	091500	2904600	28900	28900	28900	28900	0
666	20230707	091400	2904600	28900	28900	28900	28900	11
667	20230707	091300	2586700	29000	29000	29000	29000	0
668	20230707	091200	2586700	29000	29000	29000	29000	0
669	20230707	091100	2586700	29000	29000	29000	29000	0
670	20230707	091000	2586700	29000	29000	29000	29000	0
671	20230707	090900	2586700	29000	29000	29000	29000	34
672	20230707	090800	1600700	29450	29900	29950	29450	23
673	20230707	090700	918450	29800	29600	29900	29600	20
674	20230707	090600	322000	29450	29450	29450	29450	0
675	20230707	090500	322000	29450	29450	29450	29450	7
676	20230707	090400	115850	29000	28950	29000	28950	4
677	20230707	090300	0	28450	28450	28450	28450	0
678	20230707	090200	0	28450	28450	28450	28450	0
679	20230707	090100	0	28450	28450	28450	28450	0
680	20230707	090000	0	28450	28450	28450	28450	0