KissMeData/063160/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193100	138636600	24150	24150	24150	24150	73
3	20230705	193000	138636600	24150	24150	24150	24150	0
4	20230705	192900	138636600	24150	24150	24150	24150	0
5	20230705	192800	138636600	24150	24150	24150	24150	0
6	20230705	192700	138636600	24150	24150	24150	24150	0
7	20230705	192600	138636600	24150	24150	24150	24150	0
8	20230705	192500	138636600	24150	24150	24150	24150	0
9	20230705	192400	138636600	24150	24150	24150	24150	0
10	20230705	192300	138636600	24150	24150	24150	24150	0
11	20230705	192200	138636600	24150	24150	24150	24150	0
12	20230705	192100	138636600	24150	24150	24150	24150	0
13	20230705	192000	138636600	24150	24150	24150	24150	0
14	20230705	191900	138636600	24150	24150	24150	24150	0
15	20230705	191800	138636600	24150	24150	24150	24150	0
16	20230705	191700	138636600	24150	24150	24150	24150	0
17	20230705	191600	138636600	24150	24150	24150	24150	0
18	20230705	191500	138636600	24150	24150	24150	24150	0
19	20230705	191400	138636600	24150	24150	24150	24150	0
20	20230705	191300	138636600	24150	24150	24150	24150	0
21	20230705	191200	138636600	24150	24150	24150	24150	0
22	20230705	191100	138636600	24150	24150	24150	24150	0
23	20230705	191000	138636600	24150	24150	24150	24150	0
24	20230705	190900	138636600	24150	24150	24150	24150	0
25	20230705	190800	138636600	24150	24150	24150	24150	0
26	20230705	190700	138636600	24150	24150	24150	24150	0
27	20230705	190600	138636600	24150	24150	24150	24150	0
28	20230705	190500	138636600	24150	24150	24150	24150	0
29	20230705	190400	138636600	24150	24150	24150	24150	0
30	20230705	190300	138636600	24150	24150	24150	24150	0
31	20230705	190200	138636600	24150	24150	24150	24150	0
32	20230705	190100	138636600	24150	24150	24150	24150	73
33	20230705	190000	138636600	24150	24150	24150	24150	0
34	20230705	185900	138636600	24150	24150	24150	24150	0
35	20230705	185800	138636600	24150	24150	24150	24150	0
36	20230705	185700	138636600	24150	24150	24150	24150	0
37	20230705	185600	138636600	24150	24150	24150	24150	0
38	20230705	185500	138636600	24150	24150	24150	24150	0
39	20230705	185400	138636600	24150	24150	24150	24150	0
40	20230705	185300	138636600	24150	24150	24150	24150	0
41	20230705	185200	138636600	24150	24150	24150	24150	0
42	20230705	185100	138636600	24150	24150	24150	24150	0
43	20230705	185000	138636600	24150	24150	24150	24150	0
44	20230705	184900	138636600	24150	24150	24150	24150	0
45	20230705	184800	138636600	24150	24150	24150	24150	0
46	20230705	184700	138636600	24150	24150	24150	24150	0
47	20230705	184600	138636600	24150	24150	24150	24150	0
48	20230705	184500	138636600	24150	24150	24150	24150	0
49	20230705	184400	138636600	24150	24150	24150	24150	0
50	20230705	184300	138636600	24150	24150	24150	24150	0
51	20230705	184200	138636600	24150	24150	24150	24150	0
52	20230705	184100	138636600	24150	24150	24150	24150	0
53	20230705	184000	138636600	24150	24150	24150	24150	0
54	20230705	183900	138636600	24150	24150	24150	24150	0
55	20230705	183800	138636600	24150	24150	24150	24150	0
56	20230705	183700	138636600	24150	24150	24150	24150	0
57	20230705	183600	138636600	24150	24150	24150	24150	0
58	20230705	183500	138636600	24150	24150	24150	24150	0
59	20230705	183400	138636600	24150	24150	24150	24150	0
60	20230705	183300	138636600	24150	24150	24150	24150	0
61	20230705	183200	138636600	24150	24150	24150	24150	0
62	20230705	183100	138636600	24150	24150	24150	24150	73
63	20230705	183000	138636600	24150	24150	24150	24150	0
64	20230705	182900	138636600	24150	24150	24150	24150	0
65	20230705	182800	138636600	24150	24150	24150	24150	0
66	20230705	182700	138636600	24150	24150	24150	24150	0
67	20230705	182600	138636600	24150	24150	24150	24150	0
68	20230705	182500	138636600	24150	24150	24150	24150	0
69	20230705	182400	138636600	24150	24150	24150	24150	0
70	20230705	182300	138636600	24150	24150	24150	24150	0
71	20230705	182200	138636600	24150	24150	24150	24150	0
72	20230705	182100	138636600	24150	24150	24150	24150	0
73	20230705	182000	138636600	24150	24150	24150	24150	0
74	20230705	181900	138636600	24150	24150	24150	24150	0
75	20230705	181800	138636600	24150	24150	24150	24150	0
76	20230705	181700	138636600	24150	24150	24150	24150	0
77	20230705	181600	138636600	24150	24150	24150	24150	0
78	20230705	181500	138636600	24150	24150	24150	24150	0
79	20230705	181400	138636600	24150	24150	24150	24150	0
80	20230705	181300	138636600	24150	24150	24150	24150	0
81	20230705	181200	138636600	24150	24150	24150	24150	0
82	20230705	181100	138636600	24150	24150	24150	24150	0
83	20230705	181000	138636600	24150	24150	24150	24150	0
84	20230705	180900	138636600	24150	24150	24150	24150	0
85	20230705	180800	138636600	24150	24150	24150	24150	0
86	20230705	180700	138636600	24150	24150	24150	24150	0
87	20230705	180600	138636600	24150	24150	24150	24150	0
88	20230705	180500	138636600	24150	24150	24150	24150	0
89	20230705	180400	138636600	24150	24150	24150	24150	0
90	20230705	180300	138636600	24150	24150	24150	24150	0
91	20230705	180200	138636600	24150	24150	24150	24150	0
92	20230705	180100	138636600	24150	24150	24150	24150	73
93	20230705	180000	138636600	24150	24150	24150	24150	0
94	20230705	175900	138636600	24150	24150	24150	24150	0
95	20230705	175800	138636600	24150	24150	24150	24150	0
96	20230705	175700	138636600	24150	24150	24150	24150	0
97	20230705	175600	138636600	24150	24150	24150	24150	0
98	20230705	175500	138636600	24150	24150	24150	24150	0
99	20230705	175400	138636600	24150	24150	24150	24150	0
100	20230705	175300	138636600	24150	24150	24150	24150	0
101	20230705	175200	138636600	24150	24150	24150	24150	0
102	20230705	175100	138636600	24150	24150	24150	24150	0
103	20230705	175000	138636600	24150	24150	24150	24150	0
104	20230705	174900	138636600	24150	24150	24150	24150	0
105	20230705	174800	138636600	24150	24150	24150	24150	0
106	20230705	174700	138636600	24150	24150	24150	24150	0
107	20230705	174600	138636600	24150	24150	24150	24150	0
108	20230705	174500	138636600	24150	24150	24150	24150	0
109	20230705	174400	138636600	24150	24150	24150	24150	0
110	20230705	174300	138636600	24150	24150	24150	24150	0
111	20230705	174200	138636600	24150	24150	24150	24150	0
112	20230705	174100	138636600	24150	24150	24150	24150	0
113	20230705	174000	138636600	24150	24150	24150	24150	0
114	20230705	173900	138636600	24150	24150	24150	24150	0
115	20230705	173800	138636600	24150	24150	24150	24150	0
116	20230705	173700	138636600	24150	24150	24150	24150	0
117	20230705	173600	138636600	24150	24150	24150	24150	0
118	20230705	173500	138636600	24150	24150	24150	24150	0
119	20230705	173400	138636600	24150	24150	24150	24150	0
120	20230705	173300	138636600	24150	24150	24150	24150	0
121	20230705	173200	138636600	24150	24150	24150	24150	0
122	20230705	173100	138636600	24150	24150	24150	24150	73
123	20230705	173000	138636600	24150	24150	24150	24150	0
124	20230705	172900	138636600	24150	24150	24150	24150	0
125	20230705	172800	138636600	24150	24150	24150	24150	0
126	20230705	172700	138636600	24150	24150	24150	24150	0
127	20230705	172600	138636600	24150	24150	24150	24150	0
128	20230705	172500	138636600	24150	24150	24150	24150	0
129	20230705	172400	138636600	24150	24150	24150	24150	0
130	20230705	172300	138636600	24150	24150	24150	24150	0
131	20230705	172200	138636600	24150	24150	24150	24150	0
132	20230705	172100	138636600	24150	24150	24150	24150	0
133	20230705	172000	138636600	24150	24150	24150	24150	0
134	20230705	171900	138636600	24150	24150	24150	24150	0
135	20230705	171800	138636600	24150	24150	24150	24150	0
136	20230705	171700	138636600	24150	24150	24150	24150	0
137	20230705	171600	138636600	24150	24150	24150	24150	0
138	20230705	171500	138636600	24150	24150	24150	24150	0
139	20230705	171400	138636600	24150	24150	24150	24150	0
140	20230705	171300	138636600	24150	24150	24150	24150	0
141	20230705	171200	138636600	24150	24150	24150	24150	0
142	20230705	171100	138636600	24150	24150	24150	24150	0
143	20230705	171000	138636600	24150	24150	24150	24150	0
144	20230705	170900	138636600	24150	24150	24150	24150	0
145	20230705	170800	138636600	24150	24150	24150	24150	0
146	20230705	170700	138636600	24150	24150	24150	24150	0
147	20230705	170600	138636600	24150	24150	24150	24150	0
148	20230705	170500	138636600	24150	24150	24150	24150	0
149	20230705	170400	138636600	24150	24150	24150	24150	0
150	20230705	170300	138636600	24150	24150	24150	24150	0
151	20230705	170200	138636600	24150	24150	24150	24150	0
152	20230705	170100	138636600	24150	24150	24150	24150	73
153	20230705	170000	138636600	24150	24150	24150	24150	0
154	20230705	165900	138636600	24150	24150	24150	24150	0
155	20230705	165800	138636600	24150	24150	24150	24150	0
156	20230705	165700	138636600	24150	24150	24150	24150	0
157	20230705	165600	138636600	24150	24150	24150	24150	0
158	20230705	165500	138636600	24150	24150	24150	24150	0
159	20230705	165400	138636600	24150	24150	24150	24150	0
160	20230705	165300	138636600	24150	24150	24150	24150	0
161	20230705	165200	138636600	24150	24150	24150	24150	0
162	20230705	165100	138636600	24150	24150	24150	24150	0
163	20230705	165000	138636600	24150	24150	24150	24150	0
164	20230705	164900	138636600	24150	24150	24150	24150	0
165	20230705	164800	138636600	24150	24150	24150	24150	0
166	20230705	164700	138636600	24150	24150	24150	24150	0
167	20230705	164600	138636600	24150	24150	24150	24150	0
168	20230705	164500	138636600	24150	24150	24150	24150	0
169	20230705	164400	138636600	24150	24150	24150	24150	0
170	20230705	164300	138636600	24150	24150	24150	24150	0
171	20230705	164200	138636600	24150	24150	24150	24150	0
172	20230705	164100	138636600	24150	24150	24150	24150	0
173	20230705	164000	138636600	24150	24150	24150	24150	0
174	20230705	163900	138636600	24150	24150	24150	24150	0
175	20230705	163800	138636600	24150	24150	24150	24150	0
176	20230705	163700	138636600	24150	24150	24150	24150	0
177	20230705	163600	138636600	24150	24150	24150	24150	0
178	20230705	163500	138636600	24150	24150	24150	24150	0
179	20230705	163400	138636600	24150	24150	24150	24150	0
180	20230705	163300	138636600	24150	24150	24150	24150	0
181	20230705	163200	138636600	24150	24150	24150	24150	0
182	20230705	163100	138636600	24150	24150	24150	24150	73
183	20230705	163000	138636600	24150	24150	24150	24150	0
184	20230705	162900	138636600	24150	24150	24150	24150	0
185	20230705	162800	138636600	24150	24150	24150	24150	0
186	20230705	162700	138636600	24150	24150	24150	24150	0
187	20230705	162600	138636600	24150	24150	24150	24150	0
188	20230705	162500	138636600	24150	24150	24150	24150	0
189	20230705	162400	138636600	24150	24150	24150	24150	0
190	20230705	162300	138636600	24150	24150	24150	24150	0
191	20230705	162200	138636600	24150	24150	24150	24150	0
192	20230705	162100	138636600	24150	24150	24150	24150	0
193	20230705	162000	138636600	24150	24150	24150	24150	0
194	20230705	161900	138636600	24150	24150	24150	24150	0
195	20230705	161800	138636600	24150	24150	24150	24150	0
196	20230705	161700	138636600	24150	24150	24150	24150	0
197	20230705	161600	138636600	24150	24150	24150	24150	0
198	20230705	161500	138636600	24150	24150	24150	24150	0
199	20230705	161400	138636600	24150	24150	24150	24150	0
200	20230705	161300	138636600	24150	24150	24150	24150	0
201	20230705	161200	138636600	24150	24150	24150	24150	0
202	20230705	161100	138636600	24150	24150	24150	24150	0
203	20230705	161000	138636600	24150	24150	24150	24150	0
204	20230705	160900	138636600	24150	24150	24150	24150	0
205	20230705	160800	138636600	24150	24150	24150	24150	0
206	20230705	160700	138636600	24150	24150	24150	24150	0
207	20230705	160600	138636600	24150	24150	24150	24150	0
208	20230705	160500	138636600	24150	24150	24150	24150	0
209	20230705	160400	138636600	24150	24150	24150	24150	0
210	20230705	160300	138636600	24150	24150	24150	24150	0
211	20230705	160200	138636600	24150	24150	24150	24150	0
212	20230705	160100	138636600	24150	24150	24150	24150	73
213	20230705	160000	138636600	24150	24150	24150	24150	0
214	20230705	155900	138636600	24150	24150	24150	24150	0
215	20230705	155800	138636600	24150	24150	24150	24150	0
216	20230705	155700	138636600	24150	24150	24150	24150	0
217	20230705	155600	138636600	24150	24150	24150	24150	0
218	20230705	155500	138636600	24150	24150	24150	24150	0
219	20230705	155400	138636600	24150	24150	24150	24150	0
220	20230705	155300	138636600	24150	24150	24150	24150	0
221	20230705	155200	138636600	24150	24150	24150	24150	0
222	20230705	155100	138636600	24150	24150	24150	24150	0
223	20230705	155000	138636600	24150	24150	24150	24150	0
224	20230705	154900	138636600	24150	24150	24150	24150	0
225	20230705	154800	138636600	24150	24150	24150	24150	0
226	20230705	154700	138636600	24150	24150	24150	24150	0
227	20230705	154600	138636600	24150	24150	24150	24150	0
228	20230705	154500	138636600	24150	24150	24150	24150	0
229	20230705	154400	138636600	24150	24150	24150	24150	0
230	20230705	154300	138636600	24150	24150	24150	24150	0
231	20230705	154200	138636600	24150	24150	24150	24150	0
232	20230705	154100	138636600	24150	24150	24150	24150	0
233	20230705	154000	138636600	24150	24150	24150	24150	0
234	20230705	153900	138636600	24150	24150	24150	24150	0
235	20230705	153800	138636600	24150	24150	24150	24150	0
236	20230705	153700	138636600	24150	24150	24150	24150	0
237	20230705	153600	138636600	24150	24150	24150	24150	0
238	20230705	153500	138636600	24150	24150	24150	24150	0
239	20230705	153400	138636600	24150	24150	24150	24150	0
240	20230705	153300	138636600	24150	24150	24150	24150	0
241	20230705	153200	138636600	24150	24150	24150	24150	0
242	20230705	153100	138636600	24150	24150	24150	24150	73
243	20230705	153000	138636600	24150	24150	24150	24150	73
244	20230705	152900	136873650	24050	24050	24050	24050	0
245	20230705	152800	136873650	24050	24050	24050	24050	0
246	20230705	152700	136873650	24050	24050	24050	24050	0
247	20230705	152600	136873650	24050	24050	24050	24050	0
248	20230705	152500	136873650	24050	24050	24050	24050	0
249	20230705	152400	136873650	24050	24050	24050	24050	0
250	20230705	152300	136873650	24050	24050	24050	24050	0
251	20230705	152200	136873650	24050	24050	24050	24050	0
252	20230705	152100	136873650	24050	24050	24050	24050	0
253	20230705	152000	136873650	24050	24050	24050	24050	0
254	20230705	151900	136873650	24050	24050	24050	24050	0
255	20230705	151800	136873650	24050	24050	24050	24050	264
256	20230705	151700	130524450	24050	24050	24050	24050	2
257	20230705	151600	130476350	24100	24100	24100	24100	0
258	20230705	151500	130476350	24100	24100	24100	24100	0
259	20230705	151400	130476350	24100	24100	24100	24100	1
260	20230705	151300	130452250	24200	24200	24200	24200	6
261	20230705	151200	130307050	24100	24100	24100	24100	0
262	20230705	151100	130307050	24100	24100	24100	24100	100
263	20230705	151000	127897050	24100	24100	24100	24100	0
264	20230705	150900	127897050	24100	24100	24100	24100	0
265	20230705	150800	127897050	24100	24100	24100	24100	0
266	20230705	150700	127897050	24100	24100	24100	24100	0
267	20230705	150600	127897050	24100	24100	24100	24100	0
268	20230705	150500	127897050	24100	24100	24100	24100	0
269	20230705	150400	127897050	24100	24100	24100	24100	0
270	20230705	150300	127897050	24100	24100	24100	24100	0
271	20230705	150200	127897050	24100	24100	24100	24100	0
272	20230705	150100	127897050	24100	24100	24100	24100	0
273	20230705	150000	127897050	24100	24100	24100	24100	0
274	20230705	145900	127897050	24100	24100	24100	24100	0
275	20230705	145800	127897050	24100	24100	24100	24100	0
276	20230705	145700	127897050	24100	24100	24100	24100	0
277	20230705	145600	127897050	24100	24100	24100	24100	0
278	20230705	145500	127897050	24100	24100	24100	24100	0
279	20230705	145400	127897050	24100	24100	24100	24100	0
280	20230705	145300	127897050	24100	24100	24100	24100	0
281	20230705	145200	127897050	24100	24100	24100	24100	0
282	20230705	145100	127897050	24100	24100	24100	24100	0
283	20230705	145000	127897050	24100	24100	24100	24100	0
284	20230705	144900	127897050	24100	24100	24100	24100	0
285	20230705	144800	127897050	24100	24100	24100	24100	0
286	20230705	144700	127897050	24100	24100	24100	24100	0
287	20230705	144600	127897050	24100	24100	24100	24100	0
288	20230705	144500	127897050	24100	24100	24100	24100	0
289	20230705	144400	127897050	24100	24100	24100	24100	0
290	20230705	144300	127897050	24100	24100	24100	24100	0
291	20230705	144200	127897050	24100	24100	24100	24100	0
292	20230705	144100	127897050	24100	24100	24100	24100	0
293	20230705	144000	127897050	24100	24100	24100	24100	0
294	20230705	143900	127897050	24100	24100	24100	24100	4
295	20230705	143800	127800650	24100	24100	24100	24100	0
296	20230705	143700	127800650	24100	24100	24100	24100	0
297	20230705	143600	127800650	24100	24100	24100	24100	1
298	20230705	143500	127776550	24100	24100	24100	24100	0
299	20230705	143400	127776550	24100	24100	24100	24100	0
300	20230705	143300	127776550	24100	24100	24100	24100	0
301	20230705	143200	127776550	24100	24100	24100	24100	40
302	20230705	143100	126812550	24150	24150	24150	24150	2
303	20230705	143000	126764250	24150	24150	24150	24150	0
304	20230705	142900	126764250	24150	24150	24150	24150	0
305	20230705	142800	126764250	24150	24150	24150	24150	0
306	20230705	142700	126764250	24150	24150	24150	24150	0
307	20230705	142600	126764250	24150	24150	24150	24150	0
308	20230705	142500	126764250	24150	24150	24150	24150	0
309	20230705	142400	126764250	24150	24150	24150	24150	1
310	20230705	142300	126740100	24150	24150	24150	24150	171
311	20230705	142200	122610450	24100	24100	24100	24100	0
312	20230705	142100	122610450	24100	24100	24100	24100	39
313	20230705	142000	121670550	24100	24100	24100	24100	0
314	20230705	141900	121670550	24100	24100	24100	24100	0
315	20230705	141800	121670550	24100	24100	24100	24100	110
316	20230705	141700	119019550	24100	24100	24100	24100	0
317	20230705	141600	119019550	24100	24100	24100	24100	10
318	20230705	141500	118778550	24100	24100	24100	24100	0
319	20230705	141400	118778550	24100	24100	24100	24100	0
320	20230705	141300	118778550	24100	24100	24100	24100	0
321	20230705	141200	118778550	24100	24100	24100	24100	40
322	20230705	141100	117814550	24100	24100	24100	24100	0
323	20230705	141000	117814550	24100	24100	24100	24100	0
324	20230705	140900	117814550	24100	24100	24100	24100	0
325	20230705	140800	117814550	24100	24100	24100	24100	0
326	20230705	140700	117814550	24100	24100	24100	24100	0
327	20230705	140600	117814550	24100	24100	24100	24100	0
328	20230705	140500	117814550	24100	24100	24100	24100	0
329	20230705	140400	117814550	24100	24100	24100	24100	0
330	20230705	140300	117814550	24100	24100	24100	24100	3
331	20230705	140200	117742250	24050	24050	24050	24050	0
332	20230705	140100	117742250	24050	24050	24050	24050	120
333	20230705	140000	114856250	24050	24050	24050	24050	0
334	20230705	135900	114856250	24050	24050	24050	24050	0
335	20230705	135800	114856250	24050	24050	24050	24050	0
336	20230705	135700	114856250	24050	24050	24050	24050	0
337	20230705	135600	114856250	24050	24050	24050	24050	0
338	20230705	135500	114856250	24050	24050	24050	24050	0
339	20230705	135400	114856250	24050	24050	24050	24050	3
340	20230705	135300	114784100	24050	24050	24050	24050	0
341	20230705	135200	114784100	24050	24050	24050	24050	0
342	20230705	135100	114784100	24050	24050	24050	24050	0
343	20230705	135000	114784100	24050	24050	24050	24050	0
344	20230705	134900	114784100	24050	24050	24050	24050	0
345	20230705	134800	114784100	24050	24050	24050	24050	0
346	20230705	134700	114784100	24050	24050	24050	24050	10
347	20230705	134600	114543600	24050	24050	24050	24050	0
348	20230705	134500	114543600	24050	24050	24050	24050	0
349	20230705	134400	114543600	24050	24050	24050	24050	0
350	20230705	134300	114543600	24050	24050	24050	24050	0
351	20230705	134200	114543600	24050	24050	24050	24050	0
352	20230705	134100	114543600	24050	24050	24050	24050	0
353	20230705	134000	114543600	24050	24050	24050	24050	0
354	20230705	133900	114543600	24050	24050	24050	24050	0
355	20230705	133800	114543600	24050	24050	24050	24050	125
356	20230705	133700	111537350	24000	24000	24000	24000	0
357	20230705	133600	111537350	24000	24000	24000	24000	0
358	20230705	133500	111537350	24000	24000	24000	24000	0
359	20230705	133400	111537350	24000	24000	24000	24000	0
360	20230705	133300	111537350	24000	24000	24000	24000	60
361	20230705	133200	110097350	24000	24000	24000	24000	0
362	20230705	133100	110097350	24000	24000	24000	24000	0
363	20230705	133000	110097350	24000	24000	24000	24000	0
364	20230705	132900	110097350	24000	24000	24000	24000	24
365	20230705	132800	109521350	24050	24050	24050	24050	0
366	20230705	132700	109521350	24050	24050	24050	24050	0
367	20230705	132600	109521350	24050	24050	24050	24050	0
368	20230705	132500	109521350	24050	24050	24050	24050	0
369	20230705	132400	109521350	24050	24050	24050	24050	0
370	20230705	132300	109521350	24050	24050	24050	24050	1
371	20230705	132200	109497300	24000	24000	24000	24000	0
372	20230705	132100	109497300	24000	24000	24000	24000	0
373	20230705	132000	109497300	24000	24000	24000	24000	0
374	20230705	131900	109497300	24000	24000	24000	24000	390
375	20230705	131800	100137300	24050	24050	24050	24050	0
376	20230705	131700	100137300	24050	24050	24050	24050	7
377	20230705	131600	99968950	24050	24050	24050	24050	0
378	20230705	131500	99968950	24050	24050	24050	24050	10
379	20230705	131400	99728450	24050	24050	24050	24050	0
380	20230705	131300	99728450	24050	24050	24050	24050	0
381	20230705	131200	99728450	24050	24050	24050	24050	0
382	20230705	131100	99728450	24050	24050	24050	24050	0
383	20230705	131000	99728450	24050	24050	24050	24050	0
384	20230705	130900	99728450	24050	24050	24050	24050	30
385	20230705	130800	99006950	24050	24050	24050	24050	0
386	20230705	130700	99006950	24050	24050	24050	24050	0
387	20230705	130600	99006950	24050	24050	24050	24050	0
388	20230705	130500	99006950	24050	24050	24050	24050	10
389	20230705	130400	98766450	24050	24050	24050	24050	0
390	20230705	130300	98766450	24050	24050	24050	24050	0
391	20230705	130200	98766450	24050	24050	24050	24050	300
392	20230705	130100	91551450	24000	24000	24000	24000	0
393	20230705	130000	91551450	24000	24000	24000	24000	0
394	20230705	125900	91551450	24000	24000	24000	24000	0
395	20230705	125800	91551450	24000	24000	24000	24000	0
396	20230705	125700	91551450	24000	24000	24000	24000	0
397	20230705	125600	91551450	24000	24000	24000	24000	110
398	20230705	125500	88911450	24050	24050	24050	24050	0
399	20230705	125400	88911450	24050	24050	24050	24050	0
400	20230705	125300	88911450	24050	24050	24050	24050	0
401	20230705	125200	88911450	24050	24050	24050	24050	5
402	20230705	125100	88791200	24050	24050	24050	24050	0
403	20230705	125000	88791200	24050	24000	24050	24000	501
404	20230705	124900	76767150	24000	24000	24000	24000	190
405	20230705	124800	72207150	24050	24050	24050	24050	2
406	20230705	124700	72159050	24050	24050	24050	24050	1
407	20230705	124600	72135000	24050	24050	24050	24050	93
408	20230705	124500	69898350	24050	24050	24050	24050	0
409	20230705	124400	69898350	24050	24050	24050	24050	0
410	20230705	124300	69898350	24050	24050	24050	24050	1
411	20230705	124200	69874300	24050	24050	24050	24050	200
412	20230705	124100	65064300	24050	24050	24050	24050	0
413	20230705	124000	65064300	24050	24050	24050	24050	0
414	20230705	123900	65064300	24050	24050	24050	24050	0
415	20230705	123800	65064300	24050	24050	24050	24050	0
416	20230705	123700	65064300	24050	24050	24050	24050	0
417	20230705	123600	65064300	24050	24050	24050	24050	0
418	20230705	123500	65064300	24050	24050	24050	24050	0
419	20230705	123400	65064300	24050	24050	24050	24050	0
420	20230705	123300	65064300	24050	24050	24050	24050	0
421	20230705	123200	65064300	24050	24050	24050	24050	0
422	20230705	123100	65064300	24050	24050	24050	24050	0
423	20230705	123000	65064300	24050	24050	24050	24050	0
424	20230705	122900	65064300	24050	24050	24050	24050	0
425	20230705	122800	65064300	24050	24050	24050	24050	0
426	20230705	122700	65064300	24050	24050	24050	24050	0
427	20230705	122600	65064300	24050	24050	24050	24050	0
428	20230705	122500	65064300	24050	24050	24050	24050	0
429	20230705	122400	65064300	24050	24050	24050	24050	5
430	20230705	122300	64944050	24050	24050	24050	24050	0
431	20230705	122200	64944050	24050	24050	24050	24050	3
432	20230705	122100	64871900	24050	24000	24050	24000	215
433	20230705	122000	59708950	24000	24000	24000	24000	0
434	20230705	121900	59708950	24000	24000	24000	24000	0
435	20230705	121800	59708950	24000	24000	24000	24000	0
436	20230705	121700	59708950	24000	24050	24050	24000	100
437	20230705	121600	57306200	24050	24050	24050	24050	0
438	20230705	121500	57306200	24050	24050	24050	24050	0
439	20230705	121400	57306200	24050	24050	24050	24050	0
440	20230705	121300	57306200	24050	24050	24050	24050	0
441	20230705	121200	57306200	24050	24050	24050	24050	0
442	20230705	121100	57306200	24050	24050	24050	24050	11
443	20230705	121000	57041650	24050	24050	24050	24050	2
444	20230705	120900	56993550	24000	24000	24000	24000	1
445	20230705	120800	56969550	24000	24050	24050	24000	65
446	20230705	120700	55408350	24000	24000	24000	24000	0
447	20230705	120600	55408350	24000	24000	24000	24000	0
448	20230705	120500	55408350	24000	24000	24000	24000	100
449	20230705	120400	53008350	24000	24000	24000	24000	119
450	20230705	120300	50152350	24050	24050	24050	24050	0
451	20230705	120200	50152350	24050	24050	24050	24050	0
452	20230705	120100	50152350	24050	24050	24050	24050	0
453	20230705	120000	50152350	24050	24050	24050	24050	0
454	20230705	115900	50152350	24050	24050	24050	24050	0
455	20230705	115800	50152350	24050	24050	24050	24050	0
456	20230705	115700	50152350	24050	24050	24050	24050	0
457	20230705	115600	50152350	24050	24050	24050	24050	0
458	20230705	115500	50152350	24050	24050	24050	24050	2
459	20230705	115400	50104250	24000	24000	24000	24000	0
460	20230705	115300	50104250	24000	24000	24000	24000	0
461	20230705	115200	50104250	24000	24000	24000	24000	0
462	20230705	115100	50104250	24000	24000	24000	24000	38
463	20230705	115000	49192250	24000	24000	24000	24000	0
464	20230705	114900	49192250	24000	24000	24000	24000	48
465	20230705	114800	48040250	24000	24000	24000	24000	0
466	20230705	114700	48040250	24000	24000	24000	24000	0
467	20230705	114600	48040250	24000	24000	24000	24000	0
468	20230705	114500	48040250	24000	24000	24000	24000	0
469	20230705	114400	48040250	24000	24000	24000	24000	0
470	20230705	114300	48040250	24000	24000	24000	24000	0
471	20230705	114200	48040250	24000	24000	24000	24000	0
472	20230705	114100	48040250	24000	24000	24000	24000	0
473	20230705	114000	48040250	24000	24000	24000	24000	0
474	20230705	113900	48040250	24000	24000	24000	24000	12
475	20230705	113800	47752250	24150	24150	24150	24150	0
476	20230705	113700	47752250	24150	24150	24150	24150	0
477	20230705	113600	47752250	24150	24150	24150	24150	0
478	20230705	113500	47752250	24150	24150	24150	24150	0
479	20230705	113400	47752250	24150	24150	24150	24150	0
480	20230705	113300	47752250	24150	24150	24150	24150	0
481	20230705	113200	47752250	24150	24150	24150	24150	0
482	20230705	113100	47752250	24150	24150	24150	24150	0
483	20230705	113000	47752250	24150	24150	24150	24150	0
484	20230705	112900	47752250	24150	24150	24150	24150	0
485	20230705	112800	47752250	24150	24150	24150	24150	10
486	20230705	112700	47510750	24050	24050	24050	24050	0
487	20230705	112600	47510750	24050	24050	24050	24050	30
488	20230705	112500	46789250	24100	24100	24100	24100	0
489	20230705	112400	46789250	24100	24100	24100	24100	0
490	20230705	112300	46789250	24100	24100	24100	24100	0
491	20230705	112200	46789250	24100	24100	24100	24100	37
492	20230705	112100	45897550	24100	24100	24100	24100	0
493	20230705	112000	45897550	24100	24100	24100	24100	0
494	20230705	111900	45897550	24100	24050	24100	24050	203
495	20230705	111800	41014000	24050	24050	24050	24050	0
496	20230705	111700	41014000	24050	24050	24050	24050	0
497	20230705	111600	41014000	24050	24050	24050	24050	0
498	20230705	111500	41014000	24050	24050	24050	24050	5
499	20230705	111400	40893750	24050	24050	24050	24050	0
500	20230705	111300	40893750	24050	24050	24050	24050	0
501	20230705	111200	40893750	24050	24050	24050	24050	0
502	20230705	111100	40893750	24050	24050	24050	24050	1
503	20230705	111000	40869700	24000	24000	24000	24000	0
504	20230705	110900	40869700	24000	24000	24000	24000	0
505	20230705	110800	40869700	24000	24000	24000	24000	0
506	20230705	110700	40869700	24000	24000	24000	24000	0
507	20230705	110600	40869700	24000	24000	24000	24000	0
508	20230705	110500	40869700	24000	24000	24000	24000	0
509	20230705	110400	40869700	24000	24000	24000	24000	0
510	20230705	110300	40869700	24000	24000	24000	24000	0
511	20230705	110200	40869700	24000	24000	24000	24000	0
512	20230705	110100	40869700	24000	24000	24000	24000	0
513	20230705	110000	40869700	24000	24000	24000	24000	0
514	20230705	105900	40869700	24000	24000	24000	24000	0
515	20230705	105800	40869700	24000	24000	24000	24000	116
516	20230705	105700	38085700	24050	24050	24050	24050	0
517	20230705	105600	38085700	24050	24050	24050	24050	5
518	20230705	105500	37965450	24050	24050	24050	24050	0
519	20230705	105400	37965450	24050	24050	24050	24050	0
520	20230705	105300	37965450	24050	24050	24050	24050	0
521	20230705	105200	37965450	24050	24050	24050	24050	0
522	20230705	105100	37965450	24050	24050	24050	24050	0
523	20230705	105000	37965450	24050	24050	24050	24050	0
524	20230705	104900	37965450	24050	24050	24050	24050	0
525	20230705	104800	37965450	24050	24050	24050	24050	5
526	20230705	104700	37845200	24050	24050	24050	24050	0
527	20230705	104600	37845200	24050	24050	24050	24050	0
528	20230705	104500	37845200	24050	24050	24050	24050	0
529	20230705	104400	37845200	24050	24050	24050	24050	0
530	20230705	104300	37845200	24050	24050	24050	24050	10
531	20230705	104200	37604700	24000	24050	24050	24000	100
532	20230705	104100	35203000	24000	24000	24000	24000	0
533	20230705	104000	35203000	24000	24000	24000	24000	0
534	20230705	103900	35203000	24000	24000	24000	24000	0
535	20230705	103800	35203000	24000	24000	24000	24000	0
536	20230705	103700	35203000	24000	24000	24000	24000	0
537	20230705	103600	35203000	24000	24000	24000	24000	0
538	20230705	103500	35203000	24000	24000	24000	24000	0
539	20230705	103400	35203000	24000	24050	24050	24000	138
540	20230705	103300	31890900	24050	24050	24050	24050	129
541	20230705	103200	28788450	24050	24050	24050	24050	0
542	20230705	103100	28788450	24050	24050	24050	24050	0
543	20230705	103000	28788450	24050	24050	24050	24050	13
544	20230705	102900	28475800	24000	24000	24000	24000	0
545	20230705	102800	28475800	24000	24000	24000	24000	0
546	20230705	102700	28475800	24000	24000	24000	24000	0
547	20230705	102600	28475800	24000	24000	24000	24000	0
548	20230705	102500	28475800	24000	24000	24000	24000	0
549	20230705	102400	28475800	24000	24000	24000	24000	0
550	20230705	102300	28475800	24000	24000	24000	24000	0
551	20230705	102200	28475800	24000	24000	24000	24000	0
552	20230705	102100	28475800	24000	24000	24000	24000	1
553	20230705	102000	28451800	24050	24050	24050	24050	0
554	20230705	101900	28451800	24050	24050	24050	24050	1
555	20230705	101800	28427750	24050	24050	24050	24050	0
556	20230705	101700	28427750	24050	24050	24050	24050	0
557	20230705	101600	28427750	24050	24000	24050	24000	93
558	20230705	101500	26195700	24100	24100	24100	24100	0
559	20230705	101400	26195700	24100	24100	24100	24100	0
560	20230705	101300	26195700	24100	24100	24100	24100	0
561	20230705	101200	26195700	24100	24100	24100	24100	0
562	20230705	101100	26195700	24100	24100	24100	24100	0
563	20230705	101000	26195700	24100	24100	24100	24100	2
564	20230705	100900	26147500	24100	24100	24100	24100	0
565	20230705	100800	26147500	24100	24100	24100	24100	0
566	20230705	100700	26147500	24100	24100	24100	24100	1
567	20230705	100600	26123400	24100	24100	24100	24100	1
568	20230705	100500	26099300	24000	24000	24000	24000	0
569	20230705	100400	26099300	24000	24000	24000	24000	90
570	20230705	100300	23939300	23900	23900	23900	23900	0
571	20230705	100200	23939300	23900	23900	23900	23900	0
572	20230705	100100	23939300	23900	23900	23900	23900	0
573	20230705	100000	23939300	23900	23900	23900	23900	0
574	20230705	095900	23939300	23900	23900	23900	23900	0
575	20230705	095800	23939300	23900	24000	24000	23900	91
576	20230705	095700	21764300	24000	24000	24000	23900	102
577	20230705	095600	19326300	23900	23950	23950	23900	130
578	20230705	095500	16216750	23950	23950	23950	23950	40
579	20230705	095400	15258750	24100	24100	24100	24100	3
580	20230705	095300	15186450	24150	24150	24150	24150	0
581	20230705	095200	15186450	24150	24150	24150	24150	120
582	20230705	095100	12288450	24200	24200	24200	24200	0
583	20230705	095000	12288450	24200	24200	24200	24200	0
584	20230705	094900	12288450	24200	24200	24200	24200	0
585	20230705	094800	12288450	24200	24200	24200	24200	0
586	20230705	094700	12288450	24200	24200	24200	24200	0
587	20230705	094600	12288450	24200	24200	24200	24200	1
588	20230705	094500	12264250	24250	24250	24250	24250	1
589	20230705	094400	12240000	24450	24450	24450	24450	0
590	20230705	094300	12240000	24450	24000	24450	24000	81
591	20230705	094200	10283100	24000	24000	24000	24000	1
592	20230705	094100	10259100	24150	24150	24150	24150	0
593	20230705	094000	10259100	24150	24150	24150	24150	0
594	20230705	093900	10259100	24150	24150	24150	24150	0
595	20230705	093800	10259100	24150	24150	24150	24150	3
596	20230705	093700	10186650	24000	24000	24000	24000	8
597	20230705	093600	9994650	24200	24200	24200	24200	0
598	20230705	093500	9994650	24200	24200	24200	24200	0
599	20230705	093400	9994650	24200	24200	24200	24200	1
600	20230705	093300	9970450	24000	24000	24000	24000	50
601	20230705	093200	8770450	24000	24000	24000	24000	0
602	20230705	093100	8770450	24000	24000	24000	24000	0
603	20230705	093000	8770450	24000	24000	24000	24000	0
604	20230705	092900	8770450	24000	24000	24000	24000	0
605	20230705	092800	8770450	24000	24000	24000	24000	0
606	20230705	092700	8770450	24000	24000	24000	24000	1
607	20230705	092600	8746450	24000	24000	24000	24000	5
608	20230705	092500	8626450	24000	24000	24000	24000	2
609	20230705	092400	8578450	24000	24000	24000	24000	0
610	20230705	092300	8578450	24000	24000	24000	24000	0
611	20230705	092200	8578450	24000	24000	24000	24000	1
612	20230705	092100	8554450	24450	24450	24450	24450	0
613	20230705	092000	8554450	24450	24450	24450	24450	0
614	20230705	091900	8554450	24450	24450	24450	24450	0
615	20230705	091800	8554450	24450	24050	24450	24050	39
616	20230705	091700	7611800	24450	24450	24450	24450	0
617	20230705	091600	7611800	24450	24450	24450	24450	0
618	20230705	091500	7611800	24450	24450	24450	24450	0
619	20230705	091400	7611800	24450	24450	24450	24450	0
620	20230705	091300	7611800	24450	24350	24450	24300	33
621	20230705	091200	6806650	24400	24400	24400	24400	2
622	20230705	091100	6757850	24450	24100	24500	24100	50
623	20230705	091000	5549200	24050	24050	24050	24050	9
624	20230705	090900	5332750	24050	24050	24050	24050	0
625	20230705	090800	5332750	24050	24100	24100	24050	7
626	20230705	090700	5164100	24100	24100	24100	24100	0
627	20230705	090600	5164100	24100	24100	24100	24100	0
628	20230705	090500	5164100	24100	23850	24100	23850	31
629	20230705	090400	4417500	23750	23750	23750	23750	0
630	20230705	090300	4417500	23750	23750	23750	23750	0
631	20230705	090200	4417500	23750	23750	23750	23750	0
632	20230705	090100	4417500	23750	23750	23750	23750	0
633	20230705	090000	4417500	23750	23750	23750	23750	186