KissMeData/108670/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194900	1962040200	46650	46650	46650	46650	935
3	20230703	194800	1962040200	46650	46650	46650	46650	0
4	20230703	194700	1962040200	46650	46650	46650	46650	0
5	20230703	194600	1962040200	46650	46650	46650	46650	0
6	20230703	194500	1962040200	46650	46650	46650	46650	0
7	20230703	194400	1962040200	46650	46650	46650	46650	0
8	20230703	194300	1962040200	46650	46650	46650	46650	0
9	20230703	194200	1962040200	46650	46650	46650	46650	0
10	20230703	194100	1962040200	46650	46650	46650	46650	0
11	20230703	194000	1962040200	46650	46650	46650	46650	0
12	20230703	193900	1962040200	46650	46650	46650	46650	0
13	20230703	193800	1962040200	46650	46650	46650	46650	0
14	20230703	193700	1962040200	46650	46650	46650	46650	0
15	20230703	193600	1962040200	46650	46650	46650	46650	0
16	20230703	193500	1962040200	46650	46650	46650	46650	0
17	20230703	193400	1962040200	46650	46650	46650	46650	0
18	20230703	193300	1962040200	46650	46650	46650	46650	0
19	20230703	193200	1962040200	46650	46650	46650	46650	0
20	20230703	193100	1962040200	46650	46650	46650	46650	0
21	20230703	193000	1962040200	46650	46650	46650	46650	0
22	20230703	192900	1962040200	46650	46650	46650	46650	0
23	20230703	192800	1962040200	46650	46650	46650	46650	0
24	20230703	192700	1962040200	46650	46650	46650	46650	0
25	20230703	192600	1962040200	46650	46650	46650	46650	0
26	20230703	192500	1962040200	46650	46650	46650	46650	0
27	20230703	192400	1962040200	46650	46650	46650	46650	0
28	20230703	192300	1962040200	46650	46650	46650	46650	0
29	20230703	192200	1962040200	46650	46650	46650	46650	0
30	20230703	192100	1962040200	46650	46650	46650	46650	0
31	20230703	192000	1962040200	46650	46650	46650	46650	0
32	20230703	191900	1962040200	46650	46650	46650	46650	935
33	20230703	191800	1962040200	46650	46650	46650	46650	0
34	20230703	191700	1962040200	46650	46650	46650	46650	0
35	20230703	191600	1962040200	46650	46650	46650	46650	0
36	20230703	191500	1962040200	46650	46650	46650	46650	0
37	20230703	191400	1962040200	46650	46650	46650	46650	0
38	20230703	191300	1962040200	46650	46650	46650	46650	0
39	20230703	191200	1962040200	46650	46650	46650	46650	0
40	20230703	191100	1962040200	46650	46650	46650	46650	0
41	20230703	191000	1962040200	46650	46650	46650	46650	0
42	20230703	190900	1962040200	46650	46650	46650	46650	0
43	20230703	190800	1962040200	46650	46650	46650	46650	0
44	20230703	190700	1962040200	46650	46650	46650	46650	0
45	20230703	190600	1962040200	46650	46650	46650	46650	0
46	20230703	190500	1962040200	46650	46650	46650	46650	0
47	20230703	190400	1962040200	46650	46650	46650	46650	0
48	20230703	190300	1962040200	46650	46650	46650	46650	0
49	20230703	190200	1962040200	46650	46650	46650	46650	0
50	20230703	190100	1962040200	46650	46650	46650	46650	0
51	20230703	190000	1962040200	46650	46650	46650	46650	0
52	20230703	185900	1962040200	46650	46650	46650	46650	0
53	20230703	185800	1962040200	46650	46650	46650	46650	0
54	20230703	185700	1962040200	46650	46650	46650	46650	0
55	20230703	185600	1962040200	46650	46650	46650	46650	0
56	20230703	185500	1962040200	46650	46650	46650	46650	0
57	20230703	185400	1962040200	46650	46650	46650	46650	0
58	20230703	185300	1962040200	46650	46650	46650	46650	0
59	20230703	185200	1962040200	46650	46650	46650	46650	0
60	20230703	185100	1962040200	46650	46650	46650	46650	0
61	20230703	185000	1962040200	46650	46650	46650	46650	0
62	20230703	184900	1962040200	46650	46650	46650	46650	935
63	20230703	184800	1962040200	46650	46650	46650	46650	0
64	20230703	184700	1962040200	46650	46650	46650	46650	0
65	20230703	184600	1962040200	46650	46650	46650	46650	0
66	20230703	184500	1962040200	46650	46650	46650	46650	0
67	20230703	184400	1962040200	46650	46650	46650	46650	0
68	20230703	184300	1962040200	46650	46650	46650	46650	0
69	20230703	184200	1962040200	46650	46650	46650	46650	0
70	20230703	184100	1962040200	46650	46650	46650	46650	0
71	20230703	184000	1962040200	46650	46650	46650	46650	0
72	20230703	183900	1962040200	46650	46650	46650	46650	0
73	20230703	183800	1962040200	46650	46650	46650	46650	0
74	20230703	183700	1962040200	46650	46650	46650	46650	0
75	20230703	183600	1962040200	46650	46650	46650	46650	0
76	20230703	183500	1962040200	46650	46650	46650	46650	0
77	20230703	183400	1962040200	46650	46650	46650	46650	0
78	20230703	183300	1962040200	46650	46650	46650	46650	0
79	20230703	183200	1962040200	46650	46650	46650	46650	0
80	20230703	183100	1962040200	46650	46650	46650	46650	0
81	20230703	183000	1962040200	46650	46650	46650	46650	0
82	20230703	182900	1962040200	46650	46650	46650	46650	0
83	20230703	182800	1962040200	46650	46650	46650	46650	0
84	20230703	182700	1962040200	46650	46650	46650	46650	0
85	20230703	182600	1962040200	46650	46650	46650	46650	0
86	20230703	182500	1962040200	46650	46650	46650	46650	0
87	20230703	182400	1962040200	46650	46650	46650	46650	0
88	20230703	182300	1962040200	46650	46650	46650	46650	0
89	20230703	182200	1962040200	46650	46650	46650	46650	0
90	20230703	182100	1962040200	46650	46650	46650	46650	0
91	20230703	182000	1962040200	46650	46650	46650	46650	0
92	20230703	181900	1962040200	46650	46650	46650	46650	935
93	20230703	181800	1962040200	46650	46650	46650	46650	0
94	20230703	181700	1962040200	46650	46650	46650	46650	0
95	20230703	181600	1962040200	46650	46650	46650	46650	0
96	20230703	181500	1962040200	46650	46650	46650	46650	0
97	20230703	181400	1962040200	46650	46650	46650	46650	0
98	20230703	181300	1962040200	46650	46650	46650	46650	0
99	20230703	181200	1962040200	46650	46650	46650	46650	0
100	20230703	181100	1962040200	46650	46650	46650	46650	0
101	20230703	181000	1962040200	46650	46650	46650	46650	0
102	20230703	180900	1962040200	46650	46650	46650	46650	0
103	20230703	180800	1962040200	46650	46650	46650	46650	0
104	20230703	180700	1962040200	46650	46650	46650	46650	0
105	20230703	180600	1962040200	46650	46650	46650	46650	0
106	20230703	180500	1962040200	46650	46650	46650	46650	0
107	20230703	180400	1962040200	46650	46650	46650	46650	0
108	20230703	180300	1962040200	46650	46650	46650	46650	0
109	20230703	180200	1962040200	46650	46650	46650	46650	0
110	20230703	180100	1962040200	46650	46650	46650	46650	0
111	20230703	180000	1962040200	46650	46650	46650	46650	0
112	20230703	175900	1962040200	46650	46650	46650	46650	0
113	20230703	175800	1962040200	46650	46650	46650	46650	0
114	20230703	175700	1962040200	46650	46650	46650	46650	0
115	20230703	175600	1962040200	46650	46650	46650	46650	0
116	20230703	175500	1962040200	46650	46650	46650	46650	0
117	20230703	175400	1962040200	46650	46650	46650	46650	0
118	20230703	175300	1962040200	46650	46650	46650	46650	0
119	20230703	175200	1962040200	46650	46650	46650	46650	0
120	20230703	175100	1962040200	46650	46650	46650	46650	0
121	20230703	175000	1962040200	46650	46650	46650	46650	0
122	20230703	174900	1962040200	46650	46650	46650	46650	935
123	20230703	174800	1962040200	46650	46650	46650	46650	0
124	20230703	174700	1962040200	46650	46650	46650	46650	0
125	20230703	174600	1962040200	46650	46650	46650	46650	0
126	20230703	174500	1962040200	46650	46650	46650	46650	0
127	20230703	174400	1962040200	46650	46650	46650	46650	0
128	20230703	174300	1962040200	46650	46650	46650	46650	0
129	20230703	174200	1962040200	46650	46650	46650	46650	0
130	20230703	174100	1962040200	46650	46650	46650	46650	0
131	20230703	174000	1962040200	46650	46650	46650	46650	0
132	20230703	173900	1962040200	46650	46650	46650	46650	0
133	20230703	173800	1962040200	46650	46650	46650	46650	0
134	20230703	173700	1962040200	46650	46650	46650	46650	0
135	20230703	173600	1962040200	46650	46650	46650	46650	0
136	20230703	173500	1962040200	46650	46650	46650	46650	0
137	20230703	173400	1962040200	46650	46650	46650	46650	0
138	20230703	173300	1962040200	46650	46650	46650	46650	0
139	20230703	173200	1962040200	46650	46650	46650	46650	0
140	20230703	173100	1962040200	46650	46650	46650	46650	0
141	20230703	173000	1962040200	46650	46650	46650	46650	0
142	20230703	172900	1962040200	46650	46650	46650	46650	0
143	20230703	172800	1962040200	46650	46650	46650	46650	0
144	20230703	172700	1962040200	46650	46650	46650	46650	0
145	20230703	172600	1962040200	46650	46650	46650	46650	0
146	20230703	172500	1962040200	46650	46650	46650	46650	0
147	20230703	172400	1962040200	46650	46650	46650	46650	0
148	20230703	172300	1962040200	46650	46650	46650	46650	0
149	20230703	172200	1962040200	46650	46650	46650	46650	0
150	20230703	172100	1962040200	46650	46650	46650	46650	0
151	20230703	172000	1962040200	46650	46650	46650	46650	0
152	20230703	171900	1962040200	46650	46650	46650	46650	935
153	20230703	171800	1962040200	46650	46650	46650	46650	0
154	20230703	171700	1962040200	46650	46650	46650	46650	0
155	20230703	171600	1962040200	46650	46650	46650	46650	0
156	20230703	171500	1962040200	46650	46650	46650	46650	0
157	20230703	171400	1962040200	46650	46650	46650	46650	0
158	20230703	171300	1962040200	46650	46650	46650	46650	0
159	20230703	171200	1962040200	46650	46650	46650	46650	0
160	20230703	171100	1962040200	46650	46650	46650	46650	0
161	20230703	171000	1962040200	46650	46650	46650	46650	0
162	20230703	170900	1962040200	46650	46650	46650	46650	0
163	20230703	170800	1962040200	46650	46650	46650	46650	0
164	20230703	170700	1962040200	46650	46650	46650	46650	0
165	20230703	170600	1962040200	46650	46650	46650	46650	0
166	20230703	170500	1962040200	46650	46650	46650	46650	0
167	20230703	170400	1962040200	46650	46650	46650	46650	0
168	20230703	170300	1962040200	46650	46650	46650	46650	0
169	20230703	170200	1962040200	46650	46650	46650	46650	0
170	20230703	170100	1962040200	46650	46650	46650	46650	0
171	20230703	170000	1962040200	46650	46650	46650	46650	0
172	20230703	165900	1962040200	46650	46650	46650	46650	0
173	20230703	165800	1962040200	46650	46650	46650	46650	0
174	20230703	165700	1962040200	46650	46650	46650	46650	0
175	20230703	165600	1962040200	46650	46650	46650	46650	0
176	20230703	165500	1962040200	46650	46650	46650	46650	0
177	20230703	165400	1962040200	46650	46650	46650	46650	0
178	20230703	165300	1962040200	46650	46650	46650	46650	0
179	20230703	165200	1962040200	46650	46650	46650	46650	0
180	20230703	165100	1962040200	46650	46650	46650	46650	0
181	20230703	165000	1962040200	46650	46650	46650	46650	0
182	20230703	164900	1962040200	46650	46650	46650	46650	935
183	20230703	164800	1962040200	46650	46650	46650	46650	0
184	20230703	164700	1962040200	46650	46650	46650	46650	0
185	20230703	164600	1962040200	46650	46650	46650	46650	0
186	20230703	164500	1962040200	46650	46650	46650	46650	0
187	20230703	164400	1962040200	46650	46650	46650	46650	0
188	20230703	164300	1962040200	46650	46650	46650	46650	0
189	20230703	164200	1962040200	46650	46650	46650	46650	0
190	20230703	164100	1962040200	46650	46650	46650	46650	0
191	20230703	164000	1962040200	46650	46650	46650	46650	0
192	20230703	163900	1962040200	46650	46650	46650	46650	0
193	20230703	163800	1962040200	46650	46650	46650	46650	0
194	20230703	163700	1962040200	46650	46650	46650	46650	0
195	20230703	163600	1962040200	46650	46650	46650	46650	0
196	20230703	163500	1962040200	46650	46650	46650	46650	0
197	20230703	163400	1962040200	46650	46650	46650	46650	0
198	20230703	163300	1962040200	46650	46650	46650	46650	0
199	20230703	163200	1962040200	46650	46650	46650	46650	0
200	20230703	163100	1962040200	46650	46650	46650	46650	0
201	20230703	163000	1962040200	46650	46650	46650	46650	0
202	20230703	162900	1962040200	46650	46650	46650	46650	0
203	20230703	162800	1962040200	46650	46650	46650	46650	0
204	20230703	162700	1962040200	46650	46650	46650	46650	0
205	20230703	162600	1962040200	46650	46650	46650	46650	0
206	20230703	162500	1962040200	46650	46650	46650	46650	0
207	20230703	162400	1962040200	46650	46650	46650	46650	0
208	20230703	162300	1962040200	46650	46650	46650	46650	0
209	20230703	162200	1962040200	46650	46650	46650	46650	0
210	20230703	162100	1962040200	46650	46650	46650	46650	0
211	20230703	162000	1962040200	46650	46650	46650	46650	0
212	20230703	161900	1962040200	46650	46650	46650	46650	935
213	20230703	161800	1962040200	46650	46650	46650	46650	0
214	20230703	161700	1962040200	46650	46650	46650	46650	0
215	20230703	161600	1962040200	46650	46650	46650	46650	0
216	20230703	161500	1962040200	46650	46650	46650	46650	0
217	20230703	161400	1962040200	46650	46650	46650	46650	0
218	20230703	161300	1962040200	46650	46650	46650	46650	0
219	20230703	161200	1962040200	46650	46650	46650	46650	0
220	20230703	161100	1962040200	46650	46650	46650	46650	0
221	20230703	161000	1962040200	46650	46650	46650	46650	0
222	20230703	160900	1962040200	46650	46650	46650	46650	0
223	20230703	160800	1962040200	46650	46650	46650	46650	0
224	20230703	160700	1962040200	46650	46650	46650	46650	0
225	20230703	160600	1962040200	46650	46650	46650	46650	0
226	20230703	160500	1962040200	46650	46650	46650	46650	0
227	20230703	160400	1962040200	46650	46650	46650	46650	0
228	20230703	160300	1962040200	46650	46650	46650	46650	0
229	20230703	160200	1962040200	46650	46650	46650	46650	0
230	20230703	160100	1962040200	46650	46650	46650	46650	0
231	20230703	160000	1962040200	46650	46650	46650	46650	0
232	20230703	155900	1962040200	46650	46650	46650	46650	0
233	20230703	155800	1962040200	46650	46650	46650	46650	0
234	20230703	155700	1962040200	46650	46650	46650	46650	0
235	20230703	155600	1962040200	46650	46650	46650	46650	0
236	20230703	155500	1962040200	46650	46650	46650	46650	0
237	20230703	155400	1962040200	46650	46650	46650	46650	0
238	20230703	155300	1962040200	46650	46650	46650	46650	0
239	20230703	155200	1962040200	46650	46650	46650	46650	0
240	20230703	155100	1962040200	46650	46650	46650	46650	0
241	20230703	155000	1962040200	46650	46650	46650	46650	0
242	20230703	154900	1962040200	46650	46650	46650	46650	935
243	20230703	154800	1962040200	46650	46650	46650	46650	0
244	20230703	154700	1962040200	46650	46650	46650	46650	0
245	20230703	154600	1962040200	46650	46650	46650	46650	0
246	20230703	154500	1962040200	46650	46650	46650	46650	0
247	20230703	154400	1962040200	46650	46650	46650	46650	0
248	20230703	154300	1962040200	46650	46650	46650	46650	0
249	20230703	154200	1962040200	46650	46650	46650	46650	0
250	20230703	154100	1962040200	46650	46650	46650	46650	0
251	20230703	154000	1962040200	46650	46650	46650	46650	0
252	20230703	153900	1962040200	46650	46650	46650	46650	0
253	20230703	153800	1962040200	46650	46650	46650	46650	0
254	20230703	153700	1962040200	46650	46650	46650	46650	0
255	20230703	153600	1962040200	46650	46650	46650	46650	0
256	20230703	153500	1962040200	46650	46650	46650	46650	0
257	20230703	153400	1962040200	46650	46650	46650	46650	0
258	20230703	153300	1962040200	46650	46650	46650	46650	0
259	20230703	153200	1962040200	46650	46650	46650	46650	0
260	20230703	153100	1962040200	46650	46650	46650	46650	0
261	20230703	153000	1962040200	46650	46650	46650	46650	935
262	20230703	152900	1918422450	46650	46650	46650	46650	0
263	20230703	152800	1918422450	46650	46650	46650	46650	0
264	20230703	152700	1918422450	46650	46650	46650	46650	0
265	20230703	152600	1918422450	46650	46650	46650	46650	0
266	20230703	152500	1918422450	46650	46650	46650	46650	0
267	20230703	152400	1918422450	46650	46650	46650	46650	0
268	20230703	152300	1918422450	46650	46650	46650	46650	0
269	20230703	152200	1918422450	46650	46650	46650	46650	0
270	20230703	152100	1918422450	46650	46650	46650	46650	0
271	20230703	152000	1918422450	46650	46650	46650	46650	0
272	20230703	151900	1918422450	46650	46700	46700	46600	69
273	20230703	151800	1915202350	46650	46700	46700	46650	29
274	20230703	151700	1913848300	46700	46700	46700	46700	108
275	20230703	151600	1908804700	46700	46700	46700	46700	36
276	20230703	151500	1907123500	46700	46700	46700	46700	29
277	20230703	151400	1905769200	46700	46650	46700	46650	35
278	20230703	151300	1904135500	46650	46650	46700	46650	68
279	20230703	151200	1900963250	46600	46650	46650	46600	56
280	20230703	151100	1898352750	46650	46650	46650	46650	17
281	20230703	151000	1897559700	46600	46600	46600	46550	87
282	20230703	150900	1893505600	46600	46600	46600	46600	0
283	20230703	150800	1893505600	46600	46600	46600	46600	0
284	20230703	150700	1893505600	46600	46600	46600	46600	101
285	20230703	150600	1888799000	46650	46650	46650	46650	0
286	20230703	150500	1888799000	46650	46600	46650	46600	81
287	20230703	150400	1885023550	46650	46650	46650	46650	21
288	20230703	150300	1884043900	46650	46600	46650	46600	21
289	20230703	150200	1883064750	46650	46650	46650	46650	39
290	20230703	150100	1881245400	46650	46650	46650	46650	1
291	20230703	150000	1881198750	46600	46600	46650	46600	16
292	20230703	145900	1880453100	46650	46650	46650	46650	22
293	20230703	145800	1879426800	46600	46600	46600	46600	5
294	20230703	145700	1879193800	46600	46600	46600	46600	5
295	20230703	145600	1878960800	46650	46600	46650	46600	24
296	20230703	145500	1877841450	46600	46600	46600	46600	5
297	20230703	145400	1877608450	46600	46600	46600	46600	5
298	20230703	145300	1877375450	46600	46600	46600	46600	112
299	20230703	145200	1872156250	46600	46600	46600	46600	15
300	20230703	145100	1871457250	46650	46600	46650	46600	25
301	20230703	145000	1870291250	46600	46600	46600	46600	5
302	20230703	144900	1870058250	46600	46600	46600	46600	38
303	20230703	144800	1868287450	46550	46550	46550	46550	18
304	20230703	144700	1867449550	46550	46550	46550	46550	31
305	20230703	144600	1866006500	46600	46550	46600	46550	25
306	20230703	144500	1864841750	46600	46550	46600	46550	9
307	20230703	144400	1864422600	46600	46550	46600	46550	20
308	20230703	144300	1863490850	46550	46550	46550	46550	5
309	20230703	144200	1863258100	46550	46550	46550	46550	10
310	20230703	144100	1862792600	46550	46550	46600	46550	14
311	20230703	144000	1862140850	46550	46500	46550	46500	180
312	20230703	143900	1853770100	46550	46600	46600	46550	13
313	20230703	143800	1853164450	46600	46550	46600	46550	115
314	20230703	143700	1847805700	46550	46550	46550	46550	5
315	20230703	143600	1847572950	46550	46550	46550	46550	5
316	20230703	143500	1847340200	46550	46500	46550	46500	56
317	20230703	143400	1844733450	46600	46500	46600	46500	82
318	20230703	143300	1840918050	46500	46500	46500	46500	5
319	20230703	143200	1840685550	46500	46550	46550	46500	6
320	20230703	143100	1840406500	46500	46450	46500	46450	81
321	20230703	143000	1836640250	46450	46500	46500	46450	18
322	20230703	142900	1835803500	46450	46450	46450	46450	5
323	20230703	142800	1835571250	46450	46450	46450	46450	5
324	20230703	142700	1835339000	46450	46450	46450	46450	5
325	20230703	142600	1835106750	46450	46450	46450	46450	0
326	20230703	142500	1835106750	46450	46450	46450	46450	5
327	20230703	142400	1834874500	46500	46450	46500	46450	23
328	20230703	142300	1833805250	46450	46450	46450	46450	5
329	20230703	142200	1833573000	46450	46450	46450	46450	5
330	20230703	142100	1833340750	46450	46450	46450	46450	5
331	20230703	142000	1833108500	46450	46450	46500	46450	99
332	20230703	141900	1828509450	46500	46450	46500	46450	6
333	20230703	141800	1828230700	46450	46450	46450	46450	8
334	20230703	141700	1827859100	46450	46500	46500	46450	6
335	20230703	141600	1827580350	46450	46450	46450	46450	5
336	20230703	141500	1827348100	46500	46450	46500	46450	14
337	20230703	141400	1826697350	46450	46450	46450	46450	5
338	20230703	141300	1826465100	46450	46500	46500	46450	8
339	20230703	141200	1826093450	46450	46450	46450	46450	5
340	20230703	141100	1825861200	46450	46450	46450	46450	149
341	20230703	141000	1818940150	46400	46400	46400	46400	5
342	20230703	140900	1818708150	46450	46450	46450	46450	1
343	20230703	140800	1818661700	46400	46400	46400	46400	5
344	20230703	140700	1818429700	46400	46400	46400	46400	6
345	20230703	140600	1818151300	46400	46350	46400	46350	39
346	20230703	140500	1816341950	46350	46350	46400	46350	23
347	20230703	140400	1815275800	46400	46350	46400	46350	17
348	20230703	140300	1814487250	46350	46350	46350	46350	5
349	20230703	140200	1814255500	46350	46350	46350	46350	75
350	20230703	140100	1810779250	46350	46350	46350	46350	0
351	20230703	140000	1810779250	46350	46350	46400	46350	16
352	20230703	135900	1810037150	46350	46350	46350	46350	5
353	20230703	135800	1809805400	46350	46350	46350	46350	5
354	20230703	135700	1809573650	46400	46350	46400	46350	63
355	20230703	135600	1806650700	46350	46350	46350	46350	5
356	20230703	135500	1806418950	46350	46400	46400	46350	6
357	20230703	135400	1806140800	46350	46350	46350	46350	5
358	20230703	135300	1805909050	46350	46350	46350	46350	5
359	20230703	135200	1805677300	46350	46350	46350	46350	5
360	20230703	135100	1805445550	46350	46350	46350	46350	5
361	20230703	135000	1805213800	46300	46300	46300	46300	2
362	20230703	134900	1805121200	46350	46350	46350	46350	5
363	20230703	134800	1804889450	46300	46350	46350	46300	321
364	20230703	134700	1790011350	46350	46350	46350	46350	308
365	20230703	134600	1775735550	46350	46350	46350	46350	120
366	20230703	134500	1770173550	46400	46350	46400	46350	11
367	20230703	134400	1769663400	46350	46350	46350	46350	0
368	20230703	134300	1769663400	46350	46350	46350	46350	5
369	20230703	134200	1769431650	46400	46400	46400	46350	17
370	20230703	134100	1768643100	46350	46350	46350	46350	13
371	20230703	134000	1768040550	46350	46350	46350	46350	5
372	20230703	133900	1767808800	46400	46400	46400	46350	17
373	20230703	133800	1767020250	46350	46350	46350	46350	66
374	20230703	133700	1763961150	46350	46350	46350	46350	16
375	20230703	133600	1763219550	46300	46300	46300	46300	0
376	20230703	133500	1763219550	46300	46300	46300	46300	5
377	20230703	133400	1762988050	46300	46350	46350	46300	42
378	20230703	133300	1761041600	46350	46350	46350	46350	7
379	20230703	133200	1760717150	46350	46350	46350	46300	61
380	20230703	133100	1757890050	46350	46350	46350	46350	185
381	20230703	133000	1749315300	46350	46350	46350	46350	5
382	20230703	132900	1749083550	46400	46350	46400	46350	6
383	20230703	132800	1748805400	46400	46350	46400	46350	30
384	20230703	132700	1747413750	46400	46400	46400	46400	53
385	20230703	132600	1744954550	46350	46400	46400	46350	11
386	20230703	132500	1744444400	46400	46400	46400	46350	12
387	20230703	132400	1743887850	46400	46350	46400	46350	8
388	20230703	132300	1743516900	46400	46350	46400	46350	6
389	20230703	132200	1743238750	46400	46350	46400	46350	15
390	20230703	132100	1742543000	46400	46400	46400	46350	14
391	20230703	132000	1741893650	46350	46350	46350	46350	5
392	20230703	131900	1741661900	46400	46400	46400	46400	63
393	20230703	131800	1738738700	46350	46400	46400	46350	6
394	20230703	131700	1738460550	46350	46350	46400	46350	9
395	20230703	131600	1738043250	46400	46400	46400	46350	35
396	20230703	131500	1736419500	46350	46350	46350	46350	5
397	20230703	131400	1736187750	46350	46350	46350	46350	5
398	20230703	131300	1735956000	46350	46350	46350	46350	5
399	20230703	131200	1735724250	46350	46350	46350	46350	5
400	20230703	131100	1735492500	46350	46350	46400	46350	106
401	20230703	131000	1730579350	46400	46350	46400	46350	2
402	20230703	130900	1730486600	46350	46350	46350	46350	13
403	20230703	130800	1729884050	46350	46400	46400	46350	10
404	20230703	130700	1729420300	46400	46450	46450	46400	23
405	20230703	130600	1728352950	46450	46450	46450	46450	2
406	20230703	130500	1728260050	46450	46450	46450	46450	12
407	20230703	130400	1727702650	46400	46400	46400	46400	5
408	20230703	130300	1727470650	46450	46450	46450	46450	0
409	20230703	130200	1727470650	46450	46500	46500	46450	13
410	20230703	130100	1726866300	46500	46400	46500	46400	20
411	20230703	130000	1725937000	46400	46450	46450	46400	6
412	20230703	125900	1725658550	46450	46400	46450	46400	9
413	20230703	125800	1725240900	46350	46400	46400	46350	7
414	20230703	125700	1724916350	46350	46350	46350	46350	5
415	20230703	125600	1724684600	46450	46450	46450	46450	0
416	20230703	125500	1724684600	46450	46400	46450	46400	7
417	20230703	125400	1724359700	46400	46400	46400	46400	1
418	20230703	125300	1724313300	46400	46400	46400	46400	5
419	20230703	125200	1724081300	46400	46400	46400	46400	5
420	20230703	125100	1723849300	46400	46400	46400	46400	5
421	20230703	125000	1723617300	46400	46400	46400	46400	15
422	20230703	124900	1722921300	46400	46400	46400	46400	15
423	20230703	124800	1722225300	46450	46450	46450	46450	0
424	20230703	124700	1722225300	46450	46450	46450	46450	115
425	20230703	124600	1716883550	46450	46450	46450	46450	15
426	20230703	124500	1716186800	46500	46450	46500	46450	430
427	20230703	124400	1696212800	46450	46450	46450	46450	6
428	20230703	124300	1695934100	46450	46450	46450	46450	15
429	20230703	124200	1695237350	46450	46550	46550	46450	179
430	20230703	124100	1686914200	46500	46550	46550	46500	6
431	20230703	124000	1686635150	46550	46550	46550	46500	12
432	20230703	123900	1686076800	46500	46500	46500	46500	5
433	20230703	123800	1685844300	46550	46550	46600	46550	57
434	20230703	123700	1683190900	46550	46550	46550	46550	0
435	20230703	123600	1683190900	46550	46550	46550	46550	5
436	20230703	123500	1682958150	46550	46550	46550	46550	5
437	20230703	123400	1682725400	46550	46550	46550	46550	5
438	20230703	123300	1682492650	46600	46550	46650	46550	57
439	20230703	123200	1679836350	46550	46550	46550	46550	16
440	20230703	123100	1679091550	46550	46600	46600	46550	39
441	20230703	123000	1677274900	46600	46550	46600	46550	301
442	20230703	122900	1663248550	46550	46550	46550	46550	0
443	20230703	122800	1663248550	46550	46550	46550	46550	5
444	20230703	122700	1663015800	46550	46550	46550	46550	10
445	20230703	122600	1662550300	46550	46600	46600	46550	7
446	20230703	122500	1662224350	46550	46550	46550	46550	15
447	20230703	122400	1661526100	46550	46550	46550	46550	5
448	20230703	122300	1661293350	46600	46550	46600	46550	9
449	20230703	122200	1660874200	46550	46550	46550	46550	11
450	20230703	122100	1660362150	46550	46550	46550	46550	5
451	20230703	122000	1660129400	46550	46550	46550	46550	6
452	20230703	121900	1659850100	46550	46550	46550	46500	9
453	20230703	121800	1659431400	46500	46500	46500	46500	5
454	20230703	121700	1659198900	46500	46500	46500	46500	5
455	20230703	121600	1658966400	46500	46500	46500	46500	5
456	20230703	121500	1658733900	46500	46500	46500	46500	5
457	20230703	121400	1658501400	46500	46500	46500	46500	5
458	20230703	121300	1658268900	46500	46500	46500	46500	5
459	20230703	121200	1658036400	46500	46500	46500	46500	5
460	20230703	121100	1657803900	46450	46500	46500	46450	86
461	20230703	121000	1653806200	46500	46500	46500	46500	5
462	20230703	120900	1653573700	46500	46500	46500	46500	5
463	20230703	120800	1653341200	46500	46500	46500	46500	25
464	20230703	120700	1652178700	46550	46550	46550	46550	38
465	20230703	120600	1650409800	46550	46550	46550	46550	7
466	20230703	120500	1650083950	46550	46550	46550	46550	5
467	20230703	120400	1649851200	46550	46500	46550	46500	8
468	20230703	120300	1649479100	46550	46550	46550	46550	2
469	20230703	120200	1649386000	46500	46500	46500	46500	5
470	20230703	120100	1649153500	46500	46550	46550	46500	6
471	20230703	120000	1648874450	46500	46500	46500	46500	7
472	20230703	115900	1648548950	46500	46500	46500	46500	5
473	20230703	115800	1648316450	46500	46500	46500	46500	1
474	20230703	115700	1648269950	46550	46550	46550	46550	1
475	20230703	115600	1648223400	46550	46500	46550	46500	7
476	20230703	115500	1647897800	46550	46500	46550	46500	2
477	20230703	115400	1647804750	46500	46550	46550	46500	6
478	20230703	115300	1647525700	46550	46500	46550	46500	102
479	20230703	115200	1642782650	46500	46500	46500	46500	18
480	20230703	115100	1641945650	46450	46450	46450	46450	5
481	20230703	115000	1641713400	46500	46450	46500	46450	11
482	20230703	114900	1641202400	46550	46550	46550	46550	144
483	20230703	114800	1634499200	46550	46550	46550	46550	5
484	20230703	114700	1634266450	46550	46700	46700	46050	682
485	20230703	114600	1602646650	46700	46700	46700	46700	34
486	20230703	114500	1601058850	46700	46700	46700	46700	518
487	20230703	114400	1576868250	46800	46850	46850	46800	13
488	20230703	114300	1576259350	46850	46700	46850	46700	549
489	20230703	114200	1550551400	46700	46700	46700	46700	101
490	20230703	114100	1545834700	46700	46700	46700	46650	108
491	20230703	114000	1540791350	46700	46650	46700	46650	18
492	20230703	113900	1539951500	46600	46550	46600	46550	9
493	20230703	113800	1539532350	46600	46550	46600	46550	6
494	20230703	113700	1539252850	46550	46550	46550	46550	4
495	20230703	113600	1539066650	46550	46550	46550	46550	28
496	20230703	113500	1537763250	46500	46550	46550	46500	6
497	20230703	113400	1537484200	46550	46550	46550	46550	4
498	20230703	113300	1537298000	46550	46550	46550	46550	5
499	20230703	113200	1537065250	46500	46500	46500	46500	0
500	20230703	113100	1537065250	46500	46500	46500	46500	10
501	20230703	113000	1536600250	46500	46550	46550	46500	51
502	20230703	112900	1534227150	46550	46550	46600	46550	21
503	20230703	112800	1533249050	46550	46700	46700	46550	266
504	20230703	112700	1520850050	46700	46700	46700	46700	6
505	20230703	112600	1520569850	46700	46700	46700	46700	25
506	20230703	112500	1519402350	46700	46700	46700	46700	5
507	20230703	112400	1519168850	46700	46700	46700	46700	1
508	20230703	112300	1519122150	46650	46650	46650	46650	0
509	20230703	112200	1519122150	46650	46750	46750	46650	679
510	20230703	112100	1487388400	46750	46750	46750	46750	123
511	20230703	112000	1481638150	46750	46750	46750	46750	10
512	20230703	111900	1481170650	46750	46750	46750	46750	5
513	20230703	111800	1480936900	46750	46750	46750	46750	5
514	20230703	111700	1480703150	46800	46750	46800	46750	8
515	20230703	111600	1480329000	46750	46800	46800	46750	724
516	20230703	111500	1446447650	46850	46800	46850	46800	6
517	20230703	111400	1446166800	46800	46800	46800	46800	17
518	20230703	111300	1445371200	46800	46800	46800	46800	35
519	20230703	111200	1443733200	46800	46800	46800	46800	2
520	20230703	111100	1443639600	46800	46800	46800	46800	0
521	20230703	111000	1443639600	46800	46800	46800	46800	0
522	20230703	110900	1443639600	46800	46800	46800	46800	0
523	20230703	110800	1443639600	46800	46850	46850	46800	168
524	20230703	110700	1435769050	46900	46900	46900	46900	58
525	20230703	110600	1433048850	46900	46900	46900	46900	1
526	20230703	110500	1433001950	46900	46900	46900	46900	1
527	20230703	110400	1432955050	46900	46950	46950	46900	14
528	20230703	110300	1432298050	46950	46900	46950	46900	27
529	20230703	110200	1431031200	46850	46900	46950	46850	3
530	20230703	110100	1430890500	46900	46850	46950	46850	332
531	20230703	110000	1415332800	46800	46800	46800	46800	11
532	20230703	105900	1414818000	46850	46850	46850	46850	3
533	20230703	105800	1414677450	46850	46850	46850	46850	0
534	20230703	105700	1414677450	46850	46850	46850	46850	3
535	20230703	105600	1414536900	46850	46850	46850	46850	3
536	20230703	105500	1414396350	46850	46750	46850	46750	7
537	20230703	105400	1414068950	46800	46800	46800	46800	0
538	20230703	105300	1414068950	46800	46800	46800	46800	23
539	20230703	105200	1412992550	46800	46800	46800	46800	5
540	20230703	105100	1412758550	46800	46750	46800	46750	21
541	20230703	105000	1411775950	46800	46750	46800	46750	105
542	20230703	104900	1406862000	46750	46750	46750	46750	2
543	20230703	104800	1406768500	46750	46750	46750	46750	64
544	20230703	104700	1403776500	46800	46800	46800	46800	2
545	20230703	104600	1403682900	46800	46800	46800	46800	3
546	20230703	104500	1403542500	46800	46800	46800	46800	4
547	20230703	104400	1403355300	46800	46800	46800	46800	4
548	20230703	104300	1403168100	46800	46800	46800	46800	0
549	20230703	104200	1403168100	46800	46800	46800	46800	75
550	20230703	104100	1399658100	46800	46800	46800	46800	20
551	20230703	104000	1398722100	46800	46850	46850	46800	50
552	20230703	103900	1396381650	46800	46800	46800	46800	11
553	20230703	103800	1395866850	46800	46850	46850	46750	120
554	20230703	103700	1390252500	46850	46700	46850	46700	967
555	20230703	103600	1345082300	46700	46700	46700	46700	26
556	20230703	103500	1343868100	46700	46650	46700	46650	15
557	20230703	103400	1343168100	46700	46700	46700	46700	2
558	20230703	103300	1343074700	46700	46700	46700	46700	4
559	20230703	103200	1342887900	46700	46700	46700	46700	52
560	20230703	103100	1340459500	46700	46700	46700	46700	4
561	20230703	103000	1340272700	46650	46650	46650	46650	0
562	20230703	102900	1340272700	46650	46650	46700	46650	44
563	20230703	102800	1338219800	46650	46650	46650	46650	4
564	20230703	102700	1338033200	46650	46650	46650	46650	2
565	20230703	102600	1337939900	46650	46650	46650	46650	1
566	20230703	102500	1337893250	46650	46650	46650	46650	102
567	20230703	102400	1333134950	46650	46550	46650	46550	159
568	20230703	102300	1325732600	46500	46500	46500	46500	28
569	20230703	102200	1324430600	46500	46500	46500	46500	0
570	20230703	102100	1324430600	46500	46500	46500	46500	0
571	20230703	102000	1324430600	46500	46550	46550	46500	82
572	20230703	101900	1320617000	46600	46600	46600	46600	89
573	20230703	101800	1316469600	46700	46700	46700	46600	19
574	20230703	101700	1315582900	46600	46600	46600	46600	0
575	20230703	101600	1315582900	46600	46600	46600	46600	1
576	20230703	101500	1315536300	46600	46600	46600	46600	6
577	20230703	101400	1315256700	46600	46600	46600	46600	15
578	20230703	101300	1314557700	46600	46600	46600	46600	24
579	20230703	101200	1313439300	46600	46600	46800	46600	11
580	20230703	101100	1312926500	46600	46600	46600	46600	0
581	20230703	101000	1312926500	46600	46800	46800	46600	201
582	20230703	100900	1303545100	46800	46800	46800	46800	0
583	20230703	100800	1303545100	46800	46850	46850	46800	350
584	20230703	100700	1287162050	46850	46850	46850	46850	4
585	20230703	100600	1286974650	46900	46900	46900	46900	77
586	20230703	100500	1283363350	46900	47000	47000	46900	3
587	20230703	100400	1283222450	46900	46900	46900	46900	20
588	20230703	100300	1282284450	46900	46900	46900	46900	5
589	20230703	100200	1282049950	46900	46900	46900	46900	44
590	20230703	100100	1279986350	46850	46850	46850	46850	0
591	20230703	100000	1279986350	46850	46950	47000	46850	302
592	20230703	095900	1265792800	46850	46900	46900	46850	150
593	20230703	095800	1258762700	46850	46850	46850	46850	6
594	20230703	095700	1258481600	46800	46900	46900	46800	253
595	20230703	095600	1246635250	46900	47000	47050	46900	532
596	20230703	095500	1221614950	46850	46850	46850	46850	92
597	20230703	095400	1217304750	46850	46850	46850	46850	69
598	20230703	095300	1214072100	46850	46850	46850	46850	57
599	20230703	095200	1211401650	47000	47000	47000	47000	3
600	20230703	095100	1211260650	47000	47000	47000	47000	0
601	20230703	095000	1211260650	47000	46950	47000	46850	290
602	20230703	094900	1197661150	46950	47050	47050	46950	71
603	20230703	094800	1194326300	47000	47000	47000	47000	4
604	20230703	094700	1194138300	47050	47100	47100	47000	403
605	20230703	094600	1175182950	47100	47150	47150	47100	12
606	20230703	094500	1174617700	47000	47200	47200	46950	997
607	20230703	094400	1127732700	47200	47200	47200	47200	2
608	20230703	094300	1127638300	47250	47300	47300	47250	445
609	20230703	094200	1106592150	47300	47400	47400	47300	84
610	20230703	094100	1102617150	47350	47250	47350	47250	590
611	20230703	094000	1074706200	47250	47200	47300	47200	269
612	20230703	093900	1061997000	47200	47050	47300	47050	290
613	20230703	093800	1048315900	47000	47250	47250	45800	3533
614	20230703	093700	884342650	47250	47350	47350	47250	99
615	20230703	093600	879659500	47400	47400	47500	47400	1449
616	20230703	093500	810867200	47450	47050	47450	47050	4978
617	20230703	093400	575429550	47200	47000	47200	47000	1755
618	20230703	093300	492728500	47000	46950	47000	46950	187
619	20230703	093200	483940050	47000	47000	47000	47000	1
620	20230703	093100	483893050	46950	46950	46950	46950	83
621	20230703	093000	479996200	46950	46950	46950	46900	225
622	20230703	092900	469432550	46950	46950	46950	46950	98
623	20230703	092800	464831450	46900	47000	47000	46900	480
624	20230703	092700	442292050	47100	47100	47100	47100	395
625	20230703	092600	423687550	47100	47150	47200	47100	48
626	20230703	092500	421423450	47150	47150	47200	47150	684
627	20230703	092400	389158150	47100	47050	47150	47050	221
628	20230703	092300	378742550	47050	47050	47050	47050	53
629	20230703	092200	376248900	47100	47000	47100	47000	213
630	20230703	092100	366229800	47000	47000	47000	47000	292
631	20230703	092000	352505800	46950	46950	46950	46950	100
632	20230703	091900	347810800	47000	47000	47050	47000	285
633	20230703	091800	334414750	47000	47000	47100	46900	440
634	20230703	091700	313717150	47100	46800	47100	46800	1003
635	20230703	091600	266598700	46800	46700	46850	46650	1782
636	20230703	091500	183319450	46700	46700	46700	46700	393
637	20230703	091400	164966350	46650	46600	46700	46600	211
638	20230703	091300	155125150	46600	46550	46600	46550	45
639	20230703	091200	153028250	46550	46600	46700	46550	218
640	20230703	091100	142863800	46550	46500	46550	46350	542
641	20230703	091000	117684700	46400	46400	46450	46400	376
642	20230703	090900	100221500	46400	46450	46450	46400	204
643	20230703	090800	90748150	46450	46500	46550	46450	264
644	20230703	090700	78462400	46450	46300	46450	46300	330
645	20230703	090600	63146450	46300	46350	46350	46300	150
646	20230703	090500	56199150	46300	46250	46300	46250	48
647	20230703	090400	53977850	46250	46200	46300	46200	246
648	20230703	090300	42600000	46200	46200	46250	46200	132
649	20230703	090200	36499950	46000	45900	46000	45900	134
650	20230703	090100	30344650	45900	45850	45900	45850	31
651	20230703	090000	28921800	45850	46250	46250	45850	628