KissMeData/099190/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194500	8169786450	24200	24200	24200	24200	5766
3	20230703	194400	8169786450	24200	24200	24200	24200	0
4	20230703	194300	8169786450	24200	24200	24200	24200	0
5	20230703	194200	8169786450	24200	24200	24200	24200	0
6	20230703	194100	8169786450	24200	24200	24200	24200	0
7	20230703	194000	8169786450	24200	24200	24200	24200	0
8	20230703	193900	8169786450	24200	24200	24200	24200	0
9	20230703	193800	8169786450	24200	24200	24200	24200	0
10	20230703	193700	8169786450	24200	24200	24200	24200	0
11	20230703	193600	8169786450	24200	24200	24200	24200	0
12	20230703	193500	8169786450	24200	24200	24200	24200	0
13	20230703	193400	8169786450	24200	24200	24200	24200	0
14	20230703	193300	8169786450	24200	24200	24200	24200	0
15	20230703	193200	8169786450	24200	24200	24200	24200	0
16	20230703	193100	8169786450	24200	24200	24200	24200	0
17	20230703	193000	8169786450	24200	24200	24200	24200	0
18	20230703	192900	8169786450	24200	24200	24200	24200	0
19	20230703	192800	8169786450	24200	24200	24200	24200	0
20	20230703	192700	8169786450	24200	24200	24200	24200	0
21	20230703	192600	8169786450	24200	24200	24200	24200	0
22	20230703	192500	8169786450	24200	24200	24200	24200	0
23	20230703	192400	8169786450	24200	24200	24200	24200	0
24	20230703	192300	8169786450	24200	24200	24200	24200	0
25	20230703	192200	8169786450	24200	24200	24200	24200	0
26	20230703	192100	8169786450	24200	24200	24200	24200	0
27	20230703	192000	8169786450	24200	24200	24200	24200	0
28	20230703	191900	8169786450	24200	24200	24200	24200	0
29	20230703	191800	8169786450	24200	24200	24200	24200	0
30	20230703	191700	8169786450	24200	24200	24200	24200	0
31	20230703	191600	8169786450	24200	24200	24200	24200	0
32	20230703	191500	8169786450	24200	24200	24200	24200	5766
33	20230703	191400	8169786450	24200	24200	24200	24200	0
34	20230703	191300	8169786450	24200	24200	24200	24200	0
35	20230703	191200	8169786450	24200	24200	24200	24200	0
36	20230703	191100	8169786450	24200	24200	24200	24200	0
37	20230703	191000	8169786450	24200	24200	24200	24200	0
38	20230703	190900	8169786450	24200	24200	24200	24200	0
39	20230703	190800	8169786450	24200	24200	24200	24200	0
40	20230703	190700	8169786450	24200	24200	24200	24200	0
41	20230703	190600	8169786450	24200	24200	24200	24200	0
42	20230703	190500	8169786450	24200	24200	24200	24200	0
43	20230703	190400	8169786450	24200	24200	24200	24200	0
44	20230703	190300	8169786450	24200	24200	24200	24200	0
45	20230703	190200	8169786450	24200	24200	24200	24200	0
46	20230703	190100	8169786450	24200	24200	24200	24200	0
47	20230703	190000	8169786450	24200	24200	24200	24200	0
48	20230703	185900	8169786450	24200	24200	24200	24200	0
49	20230703	185800	8169786450	24200	24200	24200	24200	0
50	20230703	185700	8169786450	24200	24200	24200	24200	0
51	20230703	185600	8169786450	24200	24200	24200	24200	0
52	20230703	185500	8169786450	24200	24200	24200	24200	0
53	20230703	185400	8169786450	24200	24200	24200	24200	0
54	20230703	185300	8169786450	24200	24200	24200	24200	0
55	20230703	185200	8169786450	24200	24200	24200	24200	0
56	20230703	185100	8169786450	24200	24200	24200	24200	0
57	20230703	185000	8169786450	24200	24200	24200	24200	0
58	20230703	184900	8169786450	24200	24200	24200	24200	0
59	20230703	184800	8169786450	24200	24200	24200	24200	0
60	20230703	184700	8169786450	24200	24200	24200	24200	0
61	20230703	184600	8169786450	24200	24200	24200	24200	0
62	20230703	184500	8169786450	24200	24200	24200	24200	5766
63	20230703	184400	8169786450	24200	24200	24200	24200	0
64	20230703	184300	8169786450	24200	24200	24200	24200	0
65	20230703	184200	8169786450	24200	24200	24200	24200	0
66	20230703	184100	8169786450	24200	24200	24200	24200	0
67	20230703	184000	8169786450	24200	24200	24200	24200	0
68	20230703	183900	8169786450	24200	24200	24200	24200	0
69	20230703	183800	8169786450	24200	24200	24200	24200	0
70	20230703	183700	8169786450	24200	24200	24200	24200	0
71	20230703	183600	8169786450	24200	24200	24200	24200	0
72	20230703	183500	8169786450	24200	24200	24200	24200	0
73	20230703	183400	8169786450	24200	24200	24200	24200	0
74	20230703	183300	8169786450	24200	24200	24200	24200	0
75	20230703	183200	8169786450	24200	24200	24200	24200	0
76	20230703	183100	8169786450	24200	24200	24200	24200	0
77	20230703	183000	8169786450	24200	24200	24200	24200	0
78	20230703	182900	8169786450	24200	24200	24200	24200	0
79	20230703	182800	8169786450	24200	24200	24200	24200	0
80	20230703	182700	8169786450	24200	24200	24200	24200	0
81	20230703	182600	8169786450	24200	24200	24200	24200	0
82	20230703	182500	8169786450	24200	24200	24200	24200	0
83	20230703	182400	8169786450	24200	24200	24200	24200	0
84	20230703	182300	8169786450	24200	24200	24200	24200	0
85	20230703	182200	8169786450	24200	24200	24200	24200	0
86	20230703	182100	8169786450	24200	24200	24200	24200	0
87	20230703	182000	8169786450	24200	24200	24200	24200	0
88	20230703	181900	8169786450	24200	24200	24200	24200	0
89	20230703	181800	8169786450	24200	24200	24200	24200	0
90	20230703	181700	8169786450	24200	24200	24200	24200	0
91	20230703	181600	8169786450	24200	24200	24200	24200	0
92	20230703	181500	8169786450	24200	24200	24200	24200	5766
93	20230703	181400	8169786450	24200	24200	24200	24200	0
94	20230703	181300	8169786450	24200	24200	24200	24200	0
95	20230703	181200	8169786450	24200	24200	24200	24200	0
96	20230703	181100	8169786450	24200	24200	24200	24200	0
97	20230703	181000	8169786450	24200	24200	24200	24200	0
98	20230703	180900	8169786450	24200	24200	24200	24200	0
99	20230703	180800	8169786450	24200	24200	24200	24200	0
100	20230703	180700	8169786450	24200	24200	24200	24200	0
101	20230703	180600	8169786450	24200	24200	24200	24200	0
102	20230703	180500	8169786450	24200	24200	24200	24200	0
103	20230703	180400	8169786450	24200	24200	24200	24200	0
104	20230703	180300	8169786450	24200	24200	24200	24200	0
105	20230703	180200	8169786450	24200	24200	24200	24200	0
106	20230703	180100	8169786450	24200	24200	24200	24200	0
107	20230703	180000	8169786450	24200	24200	24200	24200	0
108	20230703	175900	8169786450	24200	24200	24200	24200	0
109	20230703	175800	8169786450	24200	24200	24200	24200	0
110	20230703	175700	8169786450	24200	24200	24200	24200	0
111	20230703	175600	8169786450	24200	24200	24200	24200	0
112	20230703	175500	8169786450	24200	24200	24200	24200	0
113	20230703	175400	8169786450	24200	24200	24200	24200	0
114	20230703	175300	8169786450	24200	24200	24200	24200	0
115	20230703	175200	8169786450	24200	24200	24200	24200	0
116	20230703	175100	8169786450	24200	24200	24200	24200	0
117	20230703	175000	8169786450	24200	24200	24200	24200	0
118	20230703	174900	8169786450	24200	24200	24200	24200	0
119	20230703	174800	8169786450	24200	24200	24200	24200	0
120	20230703	174700	8169786450	24200	24200	24200	24200	0
121	20230703	174600	8169786450	24200	24200	24200	24200	0
122	20230703	174500	8169786450	24200	24200	24200	24200	5766
123	20230703	174400	8169786450	24200	24200	24200	24200	0
124	20230703	174300	8169786450	24200	24200	24200	24200	0
125	20230703	174200	8169786450	24200	24200	24200	24200	0
126	20230703	174100	8169786450	24200	24200	24200	24200	0
127	20230703	174000	8169786450	24200	24200	24200	24200	0
128	20230703	173900	8169786450	24200	24200	24200	24200	0
129	20230703	173800	8169786450	24200	24200	24200	24200	0
130	20230703	173700	8169786450	24200	24200	24200	24200	0
131	20230703	173600	8169786450	24200	24200	24200	24200	0
132	20230703	173500	8169786450	24200	24200	24200	24200	0
133	20230703	173400	8169786450	24200	24200	24200	24200	0
134	20230703	173300	8169786450	24200	24200	24200	24200	0
135	20230703	173200	8169786450	24200	24200	24200	24200	0
136	20230703	173100	8169786450	24200	24200	24200	24200	0
137	20230703	173000	8169786450	24200	24200	24200	24200	0
138	20230703	172900	8169786450	24200	24200	24200	24200	0
139	20230703	172800	8169786450	24200	24200	24200	24200	0
140	20230703	172700	8169786450	24200	24200	24200	24200	0
141	20230703	172600	8169786450	24200	24200	24200	24200	0
142	20230703	172500	8169786450	24200	24200	24200	24200	0
143	20230703	172400	8169786450	24200	24200	24200	24200	0
144	20230703	172300	8169786450	24200	24200	24200	24200	0
145	20230703	172200	8169786450	24200	24200	24200	24200	0
146	20230703	172100	8169786450	24200	24200	24200	24200	0
147	20230703	172000	8169786450	24200	24200	24200	24200	0
148	20230703	171900	8169786450	24200	24200	24200	24200	0
149	20230703	171800	8169786450	24200	24200	24200	24200	0
150	20230703	171700	8169786450	24200	24200	24200	24200	0
151	20230703	171600	8169786450	24200	24200	24200	24200	0
152	20230703	171500	8169786450	24200	24200	24200	24200	5766
153	20230703	171400	8169786450	24200	24200	24200	24200	0
154	20230703	171300	8169786450	24200	24200	24200	24200	0
155	20230703	171200	8169786450	24200	24200	24200	24200	0
156	20230703	171100	8169786450	24200	24200	24200	24200	0
157	20230703	171000	8169786450	24200	24200	24200	24200	0
158	20230703	170900	8169786450	24200	24200	24200	24200	0
159	20230703	170800	8169786450	24200	24200	24200	24200	0
160	20230703	170700	8169786450	24200	24200	24200	24200	0
161	20230703	170600	8169786450	24200	24200	24200	24200	0
162	20230703	170500	8169786450	24200	24200	24200	24200	0
163	20230703	170400	8169786450	24200	24200	24200	24200	0
164	20230703	170300	8169786450	24200	24200	24200	24200	0
165	20230703	170200	8169786450	24200	24200	24200	24200	0
166	20230703	170100	8169786450	24200	24200	24200	24200	0
167	20230703	170000	8169786450	24200	24200	24200	24200	0
168	20230703	165900	8169786450	24200	24200	24200	24200	0
169	20230703	165800	8169786450	24200	24200	24200	24200	0
170	20230703	165700	8169786450	24200	24200	24200	24200	0
171	20230703	165600	8169786450	24200	24200	24200	24200	0
172	20230703	165500	8169786450	24200	24200	24200	24200	0
173	20230703	165400	8169786450	24200	24200	24200	24200	0
174	20230703	165300	8169786450	24200	24200	24200	24200	0
175	20230703	165200	8169786450	24200	24200	24200	24200	0
176	20230703	165100	8169786450	24200	24200	24200	24200	0
177	20230703	165000	8169786450	24200	24200	24200	24200	0
178	20230703	164900	8169786450	24200	24200	24200	24200	0
179	20230703	164800	8169786450	24200	24200	24200	24200	0
180	20230703	164700	8169786450	24200	24200	24200	24200	0
181	20230703	164600	8169786450	24200	24200	24200	24200	0
182	20230703	164500	8169786450	24200	24200	24200	24200	5766
183	20230703	164400	8169786450	24200	24200	24200	24200	0
184	20230703	164300	8169786450	24200	24200	24200	24200	0
185	20230703	164200	8169786450	24200	24200	24200	24200	0
186	20230703	164100	8169786450	24200	24200	24200	24200	0
187	20230703	164000	8169786450	24200	24200	24200	24200	0
188	20230703	163900	8169786450	24200	24200	24200	24200	0
189	20230703	163800	8169786450	24200	24200	24200	24200	0
190	20230703	163700	8169786450	24200	24200	24200	24200	0
191	20230703	163600	8169786450	24200	24200	24200	24200	0
192	20230703	163500	8169786450	24200	24200	24200	24200	0
193	20230703	163400	8169786450	24200	24200	24200	24200	0
194	20230703	163300	8169786450	24200	24200	24200	24200	0
195	20230703	163200	8169786450	24200	24200	24200	24200	0
196	20230703	163100	8169786450	24200	24200	24200	24200	0
197	20230703	163000	8169786450	24200	24200	24200	24200	0
198	20230703	162900	8169786450	24200	24200	24200	24200	0
199	20230703	162800	8169786450	24200	24200	24200	24200	0
200	20230703	162700	8169786450	24200	24200	24200	24200	0
201	20230703	162600	8169786450	24200	24200	24200	24200	0
202	20230703	162500	8169786450	24200	24200	24200	24200	0
203	20230703	162400	8169786450	24200	24200	24200	24200	0
204	20230703	162300	8169786450	24200	24200	24200	24200	0
205	20230703	162200	8169786450	24200	24200	24200	24200	0
206	20230703	162100	8169786450	24200	24200	24200	24200	0
207	20230703	162000	8169786450	24200	24200	24200	24200	0
208	20230703	161900	8169786450	24200	24200	24200	24200	0
209	20230703	161800	8169786450	24200	24200	24200	24200	0
210	20230703	161700	8169786450	24200	24200	24200	24200	0
211	20230703	161600	8169786450	24200	24200	24200	24200	0
212	20230703	161500	8169786450	24200	24200	24200	24200	5766
213	20230703	161400	8169786450	24200	24200	24200	24200	0
214	20230703	161300	8169786450	24200	24200	24200	24200	0
215	20230703	161200	8169786450	24200	24200	24200	24200	0
216	20230703	161100	8169786450	24200	24200	24200	24200	0
217	20230703	161000	8169786450	24200	24200	24200	24200	0
218	20230703	160900	8169786450	24200	24200	24200	24200	0
219	20230703	160800	8169786450	24200	24200	24200	24200	0
220	20230703	160700	8169786450	24200	24200	24200	24200	0
221	20230703	160600	8169786450	24200	24200	24200	24200	0
222	20230703	160500	8169786450	24200	24200	24200	24200	0
223	20230703	160400	8169786450	24200	24200	24200	24200	0
224	20230703	160300	8169786450	24200	24200	24200	24200	0
225	20230703	160200	8169786450	24200	24200	24200	24200	0
226	20230703	160100	8169786450	24200	24200	24200	24200	0
227	20230703	160000	8169786450	24200	24200	24200	24200	0
228	20230703	155900	8169786450	24200	24200	24200	24200	0
229	20230703	155800	8169786450	24200	24200	24200	24200	0
230	20230703	155700	8169786450	24200	24200	24200	24200	0
231	20230703	155600	8169786450	24200	24200	24200	24200	0
232	20230703	155500	8169786450	24200	24200	24200	24200	0
233	20230703	155400	8169786450	24200	24200	24200	24200	0
234	20230703	155300	8169786450	24200	24200	24200	24200	0
235	20230703	155200	8169786450	24200	24200	24200	24200	0
236	20230703	155100	8169786450	24200	24200	24200	24200	0
237	20230703	155000	8169786450	24200	24200	24200	24200	0
238	20230703	154900	8169786450	24200	24200	24200	24200	0
239	20230703	154800	8169786450	24200	24200	24200	24200	0
240	20230703	154700	8169786450	24200	24200	24200	24200	0
241	20230703	154600	8169786450	24200	24200	24200	24200	0
242	20230703	154500	8169786450	24200	24200	24200	24200	5766
243	20230703	154400	8169786450	24200	24200	24200	24200	0
244	20230703	154300	8169786450	24200	24200	24200	24200	0
245	20230703	154200	8169786450	24200	24200	24200	24200	0
246	20230703	154100	8169786450	24200	24200	24200	24200	0
247	20230703	154000	8169786450	24200	24200	24200	24200	0
248	20230703	153900	8169786450	24200	24200	24200	24200	0
249	20230703	153800	8169786450	24200	24200	24200	24200	0
250	20230703	153700	8169786450	24200	24200	24200	24200	0
251	20230703	153600	8169786450	24200	24200	24200	24200	0
252	20230703	153500	8169786450	24200	24200	24200	24200	0
253	20230703	153400	8169786450	24200	24200	24200	24200	0
254	20230703	153300	8169786450	24200	24200	24200	24200	0
255	20230703	153200	8169786450	24200	24200	24200	24200	0
256	20230703	153100	8169786450	24200	24200	24200	24200	0
257	20230703	153000	8169786450	24200	24200	24200	24200	5766
258	20230703	152900	8030249250	24200	24200	24200	24200	0
259	20230703	152800	8030249250	24200	24200	24200	24200	0
260	20230703	152700	8030249250	24200	24200	24200	24200	0
261	20230703	152600	8030249250	24200	24200	24200	24200	0
262	20230703	152500	8030249250	24200	24200	24200	24200	0
263	20230703	152400	8030249250	24200	24200	24200	24200	0
264	20230703	152300	8030249250	24200	24200	24200	24200	0
265	20230703	152200	8030249250	24200	24200	24200	24200	0
266	20230703	152100	8030249250	24200	24200	24200	24200	0
267	20230703	152000	8030249250	24200	24200	24200	24200	0
268	20230703	151900	8030249250	24200	24200	24200	24050	1054
269	20230703	151800	8004791150	24050	24250	24250	24050	676
270	20230703	151700	7988457300	24200	24100	24250	24050	490
271	20230703	151600	7976614100	24200	24200	24250	24100	1176
272	20230703	151500	7948200700	24250	24250	24250	24150	1647
273	20230703	151400	7908304800	24250	24250	24250	24200	1677
274	20230703	151300	7867637700	24250	24150	24250	24150	1070
275	20230703	151200	7841731550	24150	24150	24200	24050	1170
276	20230703	151100	7813438100	24150	24150	24200	24100	1736
277	20230703	151000	7771516500	24100	24100	24150	24050	1326
278	20230703	150900	7739555750	24050	24000	24100	24000	592
279	20230703	150800	7725312550	24050	24000	24050	23950	822
280	20230703	150700	7705574250	23950	23950	24000	23950	526
281	20230703	150600	7692950550	24000	23950	24000	23900	283
282	20230703	150500	7686172650	23950	23950	24000	23950	255
283	20230703	150400	7680064900	23900	23900	23950	23900	28
284	20230703	150300	7679394750	23950	24000	24000	23900	437
285	20230703	150200	7668931050	23950	23950	24000	23950	749
286	20230703	150100	7650980350	23950	23950	24000	23950	238
287	20230703	150000	7645268450	23950	23950	24000	23950	241
288	20230703	145900	7639484700	23900	24000	24000	23900	3001
289	20230703	145800	7567731000	24000	24000	24000	24000	184
290	20230703	145700	7563315000	23950	23950	24050	23950	4352
291	20230703	145600	7458977650	23850	23900	23950	23850	574
292	20230703	145500	7445252250	23950	23950	23950	23950	235
293	20230703	145400	7439624000	23850	24000	24000	23850	3634
294	20230703	145300	7352874100	23900	23900	23900	23900	366
295	20230703	145200	7344126700	23900	23950	24000	23900	1592
296	20230703	145100	7306057750	24000	24000	24000	23950	599
297	20230703	145000	7291690400	24000	24000	24000	23900	3803
298	20230703	144900	7200775950	24000	24000	24000	23950	178
299	20230703	144800	7196504000	24000	23950	24000	23950	1995
300	20230703	144700	7148709600	24050	24000	24050	24000	251
301	20230703	144600	7142685500	24000	24000	24050	23950	907
302	20230703	144500	7120944200	23950	24050	24050	23950	762
303	20230703	144400	7102680000	23950	24100	24100	23950	3635
304	20230703	144300	7015453100	24100	24100	24100	24100	328
305	20230703	144200	7007548300	24100	24100	24100	24100	594
306	20230703	144100	6993232900	24100	24150	24150	24100	646
307	20230703	144000	6977662700	24150	24100	24200	24100	206
308	20230703	143900	6972687900	24100	24150	24150	24100	379
309	20230703	143800	6963541100	24150	24150	24150	24050	2283
310	20230703	143700	6908557500	24200	24200	24200	24200	7
311	20230703	143600	6908388100	24200	24200	24200	24150	261
312	20230703	143500	6902072050	24200	24200	24200	24200	267
313	20230703	143400	6895610650	24200	24200	24200	24200	228
314	20230703	143300	6890093050	24150	24100	24150	24100	151
315	20230703	143200	6886446900	24100	24150	24150	24100	386
316	20230703	143100	6877125050	24150	24200	24200	24150	924
317	20230703	143000	6854798500	24200	24150	24200	24150	341
318	20230703	142900	6846550450	24150	24200	24200	24150	307
319	20230703	142800	6839122300	24150	24200	24200	24150	159
320	20230703	142700	6835281700	24200	24150	24200	24150	267
321	20230703	142600	6828822300	24150	24150	24150	24100	239
322	20230703	142500	6823055350	24150	24150	24150	24050	919
323	20230703	142400	6800903000	24150	24150	24150	24150	573
324	20230703	142300	6787065050	24150	24150	24200	24100	121
325	20230703	142200	6784146000	24150	24150	24200	24150	382
326	20230703	142100	6774908950	24150	24200	24200	24150	322
327	20230703	142000	6767121200	24150	24150	24200	24150	303
328	20230703	141900	6759793350	24100	24200	24200	24100	38
329	20230703	141800	6758876650	24200	24150	24200	24150	448
330	20230703	141700	6748046100	24150	24200	24200	24150	266
331	20230703	141600	6741610400	24200	24200	24200	24200	288
332	20230703	141500	6734640800	24200	24200	24200	24200	186
333	20230703	141400	6730139600	24200	24200	24250	24200	465
334	20230703	141300	6718886550	24200	24250	24250	24150	664
335	20230703	141200	6702820900	24250	24200	24250	24200	508
336	20230703	141100	6690506900	24150	24150	24200	24150	1362
337	20230703	141000	6657589300	24100	24100	24100	24050	638
338	20230703	140900	6642219500	24050	24050	24100	24050	129
339	20230703	140800	6639115400	24100	24100	24150	24050	623
340	20230703	140700	6624102150	24100	24050	24100	24050	239
341	20230703	140600	6618342400	24050	24050	24050	23950	2262
342	20230703	140500	6564042200	24050	24050	24100	24050	265
343	20230703	140400	6557656600	24050	24050	24100	24050	557
344	20230703	140300	6544248500	24100	24000	24100	23950	1082
345	20230703	140200	6518236450	24000	24000	24000	23950	620
346	20230703	140100	6503356950	23900	23950	23950	23900	1007
347	20230703	140000	6479249300	23950	23950	23950	23950	19
348	20230703	135900	6478794250	23950	23950	23950	23900	378
349	20230703	135800	6469747700	23950	23950	23950	23850	575
350	20230703	135700	6455980300	23950	23950	23950	23950	152
351	20230703	135600	6452339900	23850	23800	23950	23750	3170
352	20230703	135500	6376763350	23850	23850	23850	23800	7319
353	20230703	135400	6202343150	23850	23850	23900	23850	435
354	20230703	135300	6191956350	23900	23850	23900	23850	1098
355	20230703	135200	6165744050	23850	23850	23850	23850	163
356	20230703	135100	6161856500	23800	23850	23850	23800	319
357	20230703	135000	6154252950	23800	23900	23900	23800	29
358	20230703	134900	6153561700	23850	23800	23850	23800	779
359	20230703	134800	6135009000	23800	23800	23800	23750	741
360	20230703	134700	6117392550	23750	23850	23850	23750	1019
361	20230703	134600	6093152650	23850	23800	23850	23750	459
362	20230703	134500	6082229650	23800	23800	23850	23750	2550
363	20230703	134400	6021528600	23800	23850	23850	23800	1485
364	20230703	134300	5986165500	23850	23900	23950	23850	1462
365	20230703	134200	5951243400	23850	23850	23900	23800	388
366	20230703	134100	5941991850	23850	23900	23900	23850	1983
367	20230703	134000	5894689800	23900	23900	23900	23850	243
368	20230703	133900	5888882150	23950	23850	23950	23850	650
369	20230703	133800	5873330600	23850	23900	23900	23850	413
370	20230703	133700	5863466650	23900	23850	23900	23850	428
371	20230703	133600	5853242450	23900	23850	23950	23850	757
372	20230703	133500	5835140400	23900	23900	23950	23900	578
373	20230703	133400	5821309000	23950	23900	23950	23850	1815
374	20230703	133300	5778005500	23900	23950	23950	23900	2744
375	20230703	133200	5712411500	23900	23950	23950	23900	270
376	20230703	133100	5705946750	23900	23950	23950	23900	80
377	20230703	133000	5704034450	23950	23950	24000	23900	295
378	20230703	132900	5696969500	23950	23950	23950	23900	387
379	20230703	132800	5687702450	23950	23950	23950	23900	1247
380	20230703	132700	5657840450	24000	23950	24000	23950	429
381	20230703	132600	5647544500	23950	23950	24000	23950	947
382	20230703	132500	5624852450	23950	24000	24000	23950	817
383	20230703	132400	5605272300	23950	24000	24000	23950	79
384	20230703	132300	5603379900	23950	23950	23950	23950	82
385	20230703	132200	5601416000	23950	24000	24000	23950	32
386	20230703	132100	5600649350	23950	23950	23950	23900	495
387	20230703	132000	5588804200	23950	23900	23950	23900	111
388	20230703	131900	5586149100	23900	23900	23900	23850	359
389	20230703	131800	5577574000	23900	23900	23900	23850	171
390	20230703	131700	5573490750	23850	23850	23900	23850	486
391	20230703	131600	5561894250	23850	23900	23900	23850	208
392	20230703	131500	5556930300	23900	23850	23900	23850	266
393	20230703	131400	5550577700	23850	23800	23850	23800	786
394	20230703	131300	5531850700	23850	23850	23850	23800	403
395	20230703	131200	5522247800	23800	23850	23850	23800	1569
396	20230703	131100	5484829050	23850	23850	23850	23800	1688
397	20230703	131000	5444647250	23800	24000	24000	23800	10345
398	20230703	130900	5197599550	23950	24000	24000	23950	481
399	20230703	130800	5186076650	24000	23950	24000	23950	174
400	20230703	130700	5181906850	24000	24000	24000	24000	85
401	20230703	130600	5179866850	24000	24000	24000	23950	589
402	20230703	130500	5165735500	23950	24000	24050	23950	313
403	20230703	130400	5158222800	24000	24000	24000	24000	652
404	20230703	130300	5142574800	24000	24000	24000	23950	184
405	20230703	130200	5138162450	23950	24000	24050	23950	827
406	20230703	130100	5118315200	24000	24000	24000	24000	75
407	20230703	130000	5116515200	24050	24000	24050	24000	187
408	20230703	125900	5112027100	24000	24050	24050	23950	220
409	20230703	125800	5106747250	24050	23950	24050	23900	887
410	20230703	125700	5085526800	23950	23900	23950	23900	149
411	20230703	125600	5081960350	23950	23950	23950	23900	666
412	20230703	125500	5066039650	23900	24000	24000	23900	793
413	20230703	125400	5047043250	24000	24000	24000	23950	190
414	20230703	125300	5042486900	24000	23950	24050	23950	442
415	20230703	125200	5031890900	23950	24000	24100	23950	1023
416	20230703	125100	5007385700	23950	24050	24050	23950	518
417	20230703	125000	4994948950	24050	24050	24050	24000	156
418	20230703	124900	4991197650	24050	24000	24100	24000	433
419	20230703	124800	4980804200	24200	23950	24200	23900	2548
420	20230703	124700	4919649800	24000	24050	24050	24000	348
421	20230703	124600	4911297500	24000	24100	24100	24000	672
422	20230703	124500	4895165500	24000	24150	24150	24000	10073
423	20230703	124400	4652931200	24150	24100	24150	24100	123
424	20230703	124300	4649965400	24150	24100	24150	24100	515
425	20230703	124200	4637536800	24100	24200	24200	24100	23
426	20230703	124100	4636982200	24150	24200	24200	24150	1463
427	20230703	124000	4601649750	24200	24150	24200	24150	107
428	20230703	123900	4599060400	24150	24150	24200	24150	359
429	20230703	123800	4590388750	24150	24150	24200	24150	290
430	20230703	123700	4583384850	24250	24250	24250	24250	3
431	20230703	123600	4583312100	24200	24200	24200	24200	1525
432	20230703	123500	4546407100	24200	24200	24200	24200	134
433	20230703	123400	4543164300	24200	24250	24250	24200	257
434	20230703	123300	4536944700	24250	24200	24250	24200	74
435	20230703	123200	4535153850	24200	24200	24250	24200	142
436	20230703	123100	4531714600	24200	24250	24250	24200	289
437	20230703	123000	4524718550	24200	24250	24250	24200	216
438	20230703	122900	4519481350	24200	24200	24250	24200	340
439	20230703	122800	4511251900	24200	24250	24250	24200	160
440	20230703	122700	4507376900	24250	24250	24250	24250	1259
441	20230703	122600	4476846150	24250	24250	24300	24250	179
442	20230703	122500	4472505300	24250	24300	24300	24250	1488
443	20230703	122400	4436355950	24350	24350	24400	24350	131
444	20230703	122300	4433166050	24300	24300	24300	24300	383
445	20230703	122200	4423859150	24300	24350	24350	24300	19
446	20230703	122100	4423397400	24350	24300	24350	24300	646
447	20230703	122000	4407698450	24300	24300	24300	24300	43
448	20230703	121900	4406653550	24300	24300	24300	24300	73
449	20230703	121800	4404879650	24300	24350	24350	24300	108
450	20230703	121700	4402252700	24350	24300	24350	24300	30
451	20230703	121600	4401522650	24300	24300	24300	24300	73
452	20230703	121500	4399748750	24350	24350	24350	24350	141
453	20230703	121400	4396315400	24350	24350	24350	24350	51
454	20230703	121300	4395073550	24350	24350	24400	24350	313
455	20230703	121200	4387440100	24400	24300	24400	24300	333
456	20230703	121100	4379336650	24300	24300	24300	24300	102
457	20230703	121000	4376858050	24350	24350	24350	24350	39
458	20230703	120900	4375908400	24300	24350	24350	24300	1526
459	20230703	120800	4338825250	24300	24300	24300	24300	103
460	20230703	120700	4336322350	24350	24350	24350	24350	13
461	20230703	120600	4336005800	24300	24400	24400	24300	422
462	20230703	120500	4325721700	24300	24350	24350	24300	360
463	20230703	120400	4316959000	24350	24350	24350	24350	114
464	20230703	120300	4314183100	24350	24350	24350	24350	0
465	20230703	120200	4314183100	24350	24350	24400	24350	444
466	20230703	120100	4303369900	24350	24350	24350	24350	82
467	20230703	120000	4301373200	24400	24400	24400	24400	1
468	20230703	115900	4301348800	24350	24350	24350	24350	87
469	20230703	115800	4299230350	24350	24400	24400	24350	85
470	20230703	115700	4297158150	24350	24350	24350	24350	114
471	20230703	115600	4294382250	24350	24350	24350	24350	73
472	20230703	115500	4292604700	24350	24350	24350	24350	32
473	20230703	115400	4291825500	24350	24350	24350	24350	73
474	20230703	115300	4290047950	24400	24400	24400	24350	217
475	20230703	115200	4284761450	24350	24350	24400	24350	136
476	20230703	115100	4281448400	24350	24350	24350	24350	573
477	20230703	115000	4267495850	24400	24400	24400	24400	82
478	20230703	114900	4265495050	24350	24400	24400	24350	59
479	20230703	114800	4264055900	24400	24400	24400	24400	606
480	20230703	114700	4249269500	24400	24400	24400	24400	77
481	20230703	114600	4247390700	24400	24450	24450	24400	110
482	20230703	114500	4244701700	24450	24400	24450	24400	1061
483	20230703	114400	4218779200	24400	24400	24400	24350	241
484	20230703	114300	4212902450	24350	24350	24400	24350	97
485	20230703	114200	4210540400	24350	24350	24350	24350	73
486	20230703	114100	4208762850	24350	24400	24400	24350	402
487	20230703	114000	4198968750	24350	24350	24350	24350	9
488	20230703	113900	4198749600	24350	24400	24400	24350	131
489	20230703	113800	4195556850	24400	24350	24400	24350	229
490	20230703	113700	4189975700	24350	24350	24400	24350	858
491	20230703	113600	4169081950	24350	24300	24350	24300	1125
492	20230703	113500	4141741950	24300	24300	24300	24300	21
493	20230703	113400	4141231650	24300	24350	24350	24300	153
494	20230703	113300	4137511000	24350	24300	24350	24300	114
495	20230703	113200	4134740300	24300	24300	24300	24300	92
496	20230703	113100	4132504700	24300	24300	24350	24300	113
497	20230703	113000	4129758750	24350	24350	24350	24350	60
498	20230703	112900	4128297750	24350	24300	24350	24300	174
499	20230703	112800	4124064950	24300	24300	24350	24300	1482
500	20230703	112700	4088049850	24300	24300	24300	24300	174
501	20230703	112600	4083821650	24300	24300	24350	24300	66
502	20230703	112500	4082217350	24400	24350	24400	24300	159
503	20230703	112400	4078343650	24300	24350	24350	24300	740
504	20230703	112300	4060329200	24350	24350	24350	24350	7
505	20230703	112200	4060158750	24350	24350	24350	24350	809
506	20230703	112100	4040459600	24300	24350	24350	24300	3114
507	20230703	112000	3964731700	24350	24400	24400	24350	2629
508	20230703	111900	3900715500	24400	24350	24400	24350	93
509	20230703	111800	3898450450	24400	24350	24400	24350	127
510	20230703	111700	3895356200	24350	24400	24400	24350	633
511	20230703	111600	3879914600	24350	24400	24400	24350	120
512	20230703	111500	3876990700	24350	24350	24350	24350	61
513	20230703	111400	3875505350	24350	24350	24350	24350	572
514	20230703	111300	3861577150	24350	24400	24400	24350	10
515	20230703	111200	3861333600	24350	24400	24400	24350	138
516	20230703	111100	3857970300	24350	24350	24400	24350	152
517	20230703	111000	3854266600	24350	24400	24400	24350	57
518	20230703	110900	3852876400	24400	24450	24450	24400	72
519	20230703	110800	3851118750	24450	24350	24450	24350	58
520	20230703	110700	3849702650	24400	24400	24400	24400	2145
521	20230703	110600	3797364650	24400	24400	24450	24400	292
522	20230703	110500	3790235900	24400	24400	24400	24400	36
523	20230703	110400	3789357500	24400	24400	24400	24400	11
524	20230703	110300	3789089100	24450	24450	24450	24400	1254
525	20230703	110200	3758428950	24400	24450	24450	24400	77
526	20230703	110100	3756549950	24450	24400	24450	24400	174
527	20230703	110000	3752304300	24450	24450	24450	24400	702
528	20230703	105900	3735142900	24450	24450	24450	24450	73
529	20230703	105800	3733358050	24500	24450	24500	24450	520
530	20230703	105700	3720620300	24450	24500	24500	24450	196
531	20230703	105600	3715821950	24500	24450	24500	24450	89
532	20230703	105500	3713645250	24450	24400	24450	24400	160
533	20230703	105400	3709734850	24400	24400	24450	24400	399
534	20230703	105300	3699984250	24400	24400	24400	24400	0
535	20230703	105200	3699984250	24400	24400	24400	24400	83
536	20230703	105100	3697959050	24400	24400	24450	24400	502
537	20230703	105000	3685710200	24400	24400	24400	24400	300
538	20230703	104900	3678390200	24400	24400	24400	24400	9
539	20230703	104800	3678170600	24400	24400	24400	24400	137
540	20230703	104700	3674827800	24450	24400	24450	24400	220
541	20230703	104600	3669459650	24400	24400	24450	24400	283
542	20230703	104500	3662544400	24400	24350	24400	24350	220
543	20230703	104400	3657186550	24350	24400	24400	24350	142
544	20230703	104300	3653726850	24350	24400	24400	24350	41
545	20230703	104200	3652728450	24400	24400	24400	24350	347
546	20230703	104100	3644264600	24400	24350	24400	24350	205
547	20230703	104000	3639267250	24350	24350	24350	24350	161
548	20230703	103900	3635346900	24350	24400	24400	24350	149
549	20230703	103800	3631717750	24450	24400	24450	24400	581
550	20230703	103700	3617531950	24450	24400	24450	24400	119
551	20230703	103600	3614628300	24400	24400	24400	24400	1106
552	20230703	103500	3587641900	24400	24450	24450	24400	92
553	20230703	103400	3585392800	24400	24400	24400	24400	290
554	20230703	103300	3578316800	24450	24450	24450	24400	43
555	20230703	103200	3577265550	24450	24450	24500	24450	52
556	20230703	103100	3575993300	24450	24400	24450	24400	309
557	20230703	103000	3568451700	24400	24400	24400	24350	816
558	20230703	102900	3548546300	24500	24350	24500	24350	100
559	20230703	102800	3546100050	24350	24450	24500	24350	6778
560	20230703	102700	3380867250	24500	24450	24500	24450	172
561	20230703	102600	3376660850	24450	24450	24450	24450	113
562	20230703	102500	3373898000	24450	24450	24450	24450	10
563	20230703	102400	3373653500	24450	24450	24500	24450	769
564	20230703	102300	3354818650	24500	24450	24500	24450	231
565	20230703	102200	3349162000	24450	24400	24450	24400	879
566	20230703	102100	3327677050	24450	24400	24450	24400	264
567	20230703	102000	3321231850	24450	24400	24450	24400	358
568	20230703	101900	3312494300	24400	24450	24450	24400	338
569	20230703	101800	3304245200	24450	24450	24450	24400	189
570	20230703	101700	3299629200	24450	24450	24450	24450	293
571	20230703	101600	3292465350	24450	24450	24450	24400	126
572	20230703	101500	3289388800	24450	24450	24450	24450	143
573	20230703	101400	3285892450	24450	24400	24450	24400	182
574	20230703	101300	3281449150	24400	24350	24400	24350	469
575	20230703	101200	3270008500	24350	24400	24400	24350	163
576	20230703	101100	3266034950	24400	24400	24400	24350	777
577	20230703	101000	3247076300	24450	24450	24450	24350	2789
578	20230703	100900	3179034700	24450	24450	24450	24400	169
579	20230703	100800	3174906300	24450	24450	24450	24400	496
580	20230703	100700	3162788150	24450	24500	24500	24400	209
581	20230703	100600	3157680300	24500	24400	24500	24400	819
582	20230703	100500	3137649850	24400	24450	24450	24350	1387
583	20230703	100400	3103805800	24450	24500	24500	24400	1437
584	20230703	100300	3068694500	24500	24500	24600	24500	203
585	20230703	100200	3063716600	24550	24450	24600	24400	2365
586	20230703	100100	3005834250	24450	24600	24600	24400	2205
587	20230703	100000	2951840050	24550	24650	24700	24550	3601
588	20230703	095900	2863113600	24700	24650	24750	24600	3037
589	20230703	095800	2788176800	24650	24450	24650	24400	3410
590	20230703	095700	2704344350	24450	24500	24500	24400	1421
591	20230703	095600	2669569650	24500	24350	24500	24350	1408
592	20230703	095500	2635104800	24400	24300	24400	24300	1558
593	20230703	095400	2597217600	24300	24300	24350	24250	1017
594	20230703	095300	2572502200	24300	24350	24350	24300	364
595	20230703	095200	2563645300	24400	24250	24400	24250	3181
596	20230703	095100	2486278100	24250	24100	24250	24100	1942
597	20230703	095000	2439261350	24150	24050	24150	24050	470
598	20230703	094900	2427933650	24050	23950	24100	23950	1040
599	20230703	094800	2402927250	24000	23950	24000	23850	4552
600	20230703	094700	2294127050	23900	23950	23950	23900	5107
601	20230703	094600	2171889200	23950	24100	24100	23950	11063
602	20230703	094500	1906156800	24100	24150	24150	24100	628
603	20230703	094400	1891019450	24100	24100	24100	24100	1636
604	20230703	094300	1851591850	24150	24100	24150	24100	590
605	20230703	094200	1837360600	24150	24150	24150	24100	4784
606	20230703	094100	1722041600	24150	24150	24200	24150	1395
607	20230703	094000	1688347700	24150	24150	24200	24150	3278
608	20230703	093900	1609150500	24200	24350	24350	24200	4008
609	20230703	093800	1512002500	24350	24300	24350	24300	31
610	20230703	093700	1511249100	24300	24350	24350	24300	1638
611	20230703	093600	1471380850	24350	24400	24400	24350	904
612	20230703	093500	1449353950	24350	24400	24450	24350	1909
613	20230703	093400	1402778950	24450	24500	24500	24400	115
614	20230703	093300	1399971350	24400	24500	24500	24400	2349
615	20230703	093200	1342500500	24450	24500	24500	24450	476
616	20230703	093100	1330843050	24500	24450	24500	24450	480
617	20230703	093000	1319093450	24500	24500	24550	24500	1177
618	20230703	092900	1290255200	24550	24500	24550	24500	10
619	20230703	092800	1290010150	24550	24450	24550	24450	670
620	20230703	092700	1273610950	24500	24450	24500	24450	542
621	20230703	092600	1260343300	24450	24500	24500	24450	101
622	20230703	092500	1257869250	24450	24500	24500	24450	600
623	20230703	092400	1243169650	24500	24500	24550	24500	440
624	20230703	092300	1232379800	24500	24450	24500	24450	521
625	20230703	092200	1219621200	24450	24550	24600	24450	340
626	20230703	092100	1211284450	24500	24450	24500	24450	2203
627	20230703	092000	1157316750	24450	24500	24500	24450	1030
628	20230703	091900	1132133200	24450	24450	24500	24450	120
629	20230703	091800	1129194200	24450	24450	24450	24400	1880
630	20230703	091700	1083234750	24400	24400	24400	24300	922
631	20230703	091600	1060738450	24300	24350	24400	24250	1312
632	20230703	091500	1028803300	24350	24250	24350	24250	1319
633	20230703	091400	996752800	24500	24100	24500	24100	3663
634	20230703	091300	907669300	24100	24100	24200	24100	1531
635	20230703	091200	870727800	24100	24400	24400	24100	9117
636	20230703	091100	649233500	24400	24500	24500	24400	2825
637	20230703	091000	580205700	24550	24600	24600	24500	1751
638	20230703	090900	537270350	24550	24650	24650	24550	263
639	20230703	090800	530798550	24650	24500	24650	24500	1086
640	20230703	090700	504125100	24500	24500	24500	24500	93
641	20230703	090600	501846600	24450	24450	24500	24400	1047
642	20230703	090500	476239900	24550	24450	24550	24400	1958
643	20230703	090400	428348250	24450	24600	24650	24450	4302
644	20230703	090300	322826950	24600	24550	24700	24550	1250
645	20230703	090200	292067300	24600	24750	24750	24550	3835
646	20230703	090100	197495200	24700	24850	24850	24700	2288
647	20230703	090000	140812600	24850	25000	25000	24700	5655