KissMeData/102940/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195600	237201450	29800	29800	29800	29800	228
3	20230705	195500	237201450	29800	29800	29800	29800	0
4	20230705	195400	237201450	29800	29800	29800	29800	0
5	20230705	195300	237201450	29800	29800	29800	29800	0
6	20230705	195200	237201450	29800	29800	29800	29800	0
7	20230705	195100	237201450	29800	29800	29800	29800	0
8	20230705	195000	237201450	29800	29800	29800	29800	0
9	20230705	194900	237201450	29800	29800	29800	29800	0
10	20230705	194800	237201450	29800	29800	29800	29800	0
11	20230705	194700	237201450	29800	29800	29800	29800	0
12	20230705	194600	237201450	29800	29800	29800	29800	0
13	20230705	194500	237201450	29800	29800	29800	29800	0
14	20230705	194400	237201450	29800	29800	29800	29800	0
15	20230705	194300	237201450	29800	29800	29800	29800	0
16	20230705	194200	237201450	29800	29800	29800	29800	0
17	20230705	194100	237201450	29800	29800	29800	29800	0
18	20230705	194000	237201450	29800	29800	29800	29800	0
19	20230705	193900	237201450	29800	29800	29800	29800	0
20	20230705	193800	237201450	29800	29800	29800	29800	0
21	20230705	193700	237201450	29800	29800	29800	29800	0
22	20230705	193600	237201450	29800	29800	29800	29800	0
23	20230705	193500	237201450	29800	29800	29800	29800	0
24	20230705	193400	237201450	29800	29800	29800	29800	0
25	20230705	193300	237201450	29800	29800	29800	29800	0
26	20230705	193200	237201450	29800	29800	29800	29800	0
27	20230705	193100	237201450	29800	29800	29800	29800	0
28	20230705	193000	237201450	29800	29800	29800	29800	0
29	20230705	192900	237201450	29800	29800	29800	29800	0
30	20230705	192800	237201450	29800	29800	29800	29800	0
31	20230705	192700	237201450	29800	29800	29800	29800	0
32	20230705	192600	237201450	29800	29800	29800	29800	228
33	20230705	192500	237201450	29800	29800	29800	29800	0
34	20230705	192400	237201450	29800	29800	29800	29800	0
35	20230705	192300	237201450	29800	29800	29800	29800	0
36	20230705	192200	237201450	29800	29800	29800	29800	0
37	20230705	192100	237201450	29800	29800	29800	29800	0
38	20230705	192000	237201450	29800	29800	29800	29800	0
39	20230705	191900	237201450	29800	29800	29800	29800	0
40	20230705	191800	237201450	29800	29800	29800	29800	0
41	20230705	191700	237201450	29800	29800	29800	29800	0
42	20230705	191600	237201450	29800	29800	29800	29800	0
43	20230705	191500	237201450	29800	29800	29800	29800	0
44	20230705	191400	237201450	29800	29800	29800	29800	0
45	20230705	191300	237201450	29800	29800	29800	29800	0
46	20230705	191200	237201450	29800	29800	29800	29800	0
47	20230705	191100	237201450	29800	29800	29800	29800	0
48	20230705	191000	237201450	29800	29800	29800	29800	0
49	20230705	190900	237201450	29800	29800	29800	29800	0
50	20230705	190800	237201450	29800	29800	29800	29800	0
51	20230705	190700	237201450	29800	29800	29800	29800	0
52	20230705	190600	237201450	29800	29800	29800	29800	0
53	20230705	190500	237201450	29800	29800	29800	29800	0
54	20230705	190400	237201450	29800	29800	29800	29800	0
55	20230705	190300	237201450	29800	29800	29800	29800	0
56	20230705	190200	237201450	29800	29800	29800	29800	0
57	20230705	190100	237201450	29800	29800	29800	29800	0
58	20230705	190000	237201450	29800	29800	29800	29800	0
59	20230705	185900	237201450	29800	29800	29800	29800	0
60	20230705	185800	237201450	29800	29800	29800	29800	0
61	20230705	185700	237201450	29800	29800	29800	29800	0
62	20230705	185600	237201450	29800	29800	29800	29800	228
63	20230705	185500	237201450	29800	29800	29800	29800	0
64	20230705	185400	237201450	29800	29800	29800	29800	0
65	20230705	185300	237201450	29800	29800	29800	29800	0
66	20230705	185200	237201450	29800	29800	29800	29800	0
67	20230705	185100	237201450	29800	29800	29800	29800	0
68	20230705	185000	237201450	29800	29800	29800	29800	0
69	20230705	184900	237201450	29800	29800	29800	29800	0
70	20230705	184800	237201450	29800	29800	29800	29800	0
71	20230705	184700	237201450	29800	29800	29800	29800	0
72	20230705	184600	237201450	29800	29800	29800	29800	0
73	20230705	184500	237201450	29800	29800	29800	29800	0
74	20230705	184400	237201450	29800	29800	29800	29800	0
75	20230705	184300	237201450	29800	29800	29800	29800	0
76	20230705	184200	237201450	29800	29800	29800	29800	0
77	20230705	184100	237201450	29800	29800	29800	29800	0
78	20230705	184000	237201450	29800	29800	29800	29800	0
79	20230705	183900	237201450	29800	29800	29800	29800	0
80	20230705	183800	237201450	29800	29800	29800	29800	0
81	20230705	183700	237201450	29800	29800	29800	29800	0
82	20230705	183600	237201450	29800	29800	29800	29800	0
83	20230705	183500	237201450	29800	29800	29800	29800	0
84	20230705	183400	237201450	29800	29800	29800	29800	0
85	20230705	183300	237201450	29800	29800	29800	29800	0
86	20230705	183200	237201450	29800	29800	29800	29800	0
87	20230705	183100	237201450	29800	29800	29800	29800	0
88	20230705	183000	237201450	29800	29800	29800	29800	0
89	20230705	182900	237201450	29800	29800	29800	29800	0
90	20230705	182800	237201450	29800	29800	29800	29800	0
91	20230705	182700	237201450	29800	29800	29800	29800	0
92	20230705	182600	237201450	29800	29800	29800	29800	228
93	20230705	182500	237201450	29800	29800	29800	29800	0
94	20230705	182400	237201450	29800	29800	29800	29800	0
95	20230705	182300	237201450	29800	29800	29800	29800	0
96	20230705	182200	237201450	29800	29800	29800	29800	0
97	20230705	182100	237201450	29800	29800	29800	29800	0
98	20230705	182000	237201450	29800	29800	29800	29800	0
99	20230705	181900	237201450	29800	29800	29800	29800	0
100	20230705	181800	237201450	29800	29800	29800	29800	0
101	20230705	181700	237201450	29800	29800	29800	29800	0
102	20230705	181600	237201450	29800	29800	29800	29800	0
103	20230705	181500	237201450	29800	29800	29800	29800	0
104	20230705	181400	237201450	29800	29800	29800	29800	0
105	20230705	181300	237201450	29800	29800	29800	29800	0
106	20230705	181200	237201450	29800	29800	29800	29800	0
107	20230705	181100	237201450	29800	29800	29800	29800	0
108	20230705	181000	237201450	29800	29800	29800	29800	0
109	20230705	180900	237201450	29800	29800	29800	29800	0
110	20230705	180800	237201450	29800	29800	29800	29800	0
111	20230705	180700	237201450	29800	29800	29800	29800	0
112	20230705	180600	237201450	29800	29800	29800	29800	0
113	20230705	180500	237201450	29800	29800	29800	29800	0
114	20230705	180400	237201450	29800	29800	29800	29800	0
115	20230705	180300	237201450	29800	29800	29800	29800	0
116	20230705	180200	237201450	29800	29800	29800	29800	0
117	20230705	180100	237201450	29800	29800	29800	29800	0
118	20230705	180000	237201450	29800	29800	29800	29800	0
119	20230705	175900	237201450	29800	29800	29800	29800	0
120	20230705	175800	237201450	29800	29800	29800	29800	0
121	20230705	175700	237201450	29800	29800	29800	29800	0
122	20230705	175600	237201450	29800	29800	29800	29800	228
123	20230705	175500	237201450	29800	29800	29800	29800	0
124	20230705	175400	237201450	29800	29800	29800	29800	0
125	20230705	175300	237201450	29800	29800	29800	29800	0
126	20230705	175200	237201450	29800	29800	29800	29800	0
127	20230705	175100	237201450	29800	29800	29800	29800	0
128	20230705	175000	237201450	29800	29800	29800	29800	0
129	20230705	174900	237201450	29800	29800	29800	29800	0
130	20230705	174800	237201450	29800	29800	29800	29800	0
131	20230705	174700	237201450	29800	29800	29800	29800	0
132	20230705	174600	237201450	29800	29800	29800	29800	0
133	20230705	174500	237201450	29800	29800	29800	29800	0
134	20230705	174400	237201450	29800	29800	29800	29800	0
135	20230705	174300	237201450	29800	29800	29800	29800	0
136	20230705	174200	237201450	29800	29800	29800	29800	0
137	20230705	174100	237201450	29800	29800	29800	29800	0
138	20230705	174000	237201450	29800	29800	29800	29800	0
139	20230705	173900	237201450	29800	29800	29800	29800	0
140	20230705	173800	237201450	29800	29800	29800	29800	0
141	20230705	173700	237201450	29800	29800	29800	29800	0
142	20230705	173600	237201450	29800	29800	29800	29800	0
143	20230705	173500	237201450	29800	29800	29800	29800	0
144	20230705	173400	237201450	29800	29800	29800	29800	0
145	20230705	173300	237201450	29800	29800	29800	29800	0
146	20230705	173200	237201450	29800	29800	29800	29800	0
147	20230705	173100	237201450	29800	29800	29800	29800	0
148	20230705	173000	237201450	29800	29800	29800	29800	0
149	20230705	172900	237201450	29800	29800	29800	29800	0
150	20230705	172800	237201450	29800	29800	29800	29800	0
151	20230705	172700	237201450	29800	29800	29800	29800	0
152	20230705	172600	237201450	29800	29800	29800	29800	228
153	20230705	172500	237201450	29800	29800	29800	29800	0
154	20230705	172400	237201450	29800	29800	29800	29800	0
155	20230705	172300	237201450	29800	29800	29800	29800	0
156	20230705	172200	237201450	29800	29800	29800	29800	0
157	20230705	172100	237201450	29800	29800	29800	29800	0
158	20230705	172000	237201450	29800	29800	29800	29800	0
159	20230705	171900	237201450	29800	29800	29800	29800	0
160	20230705	171800	237201450	29800	29800	29800	29800	0
161	20230705	171700	237201450	29800	29800	29800	29800	0
162	20230705	171600	237201450	29800	29800	29800	29800	0
163	20230705	171500	237201450	29800	29800	29800	29800	0
164	20230705	171400	237201450	29800	29800	29800	29800	0
165	20230705	171300	237201450	29800	29800	29800	29800	0
166	20230705	171200	237201450	29800	29800	29800	29800	0
167	20230705	171100	237201450	29800	29800	29800	29800	0
168	20230705	171000	237201450	29800	29800	29800	29800	0
169	20230705	170900	237201450	29800	29800	29800	29800	0
170	20230705	170800	237201450	29800	29800	29800	29800	0
171	20230705	170700	237201450	29800	29800	29800	29800	0
172	20230705	170600	237201450	29800	29800	29800	29800	0
173	20230705	170500	237201450	29800	29800	29800	29800	0
174	20230705	170400	237201450	29800	29800	29800	29800	0
175	20230705	170300	237201450	29800	29800	29800	29800	0
176	20230705	170200	237201450	29800	29800	29800	29800	0
177	20230705	170100	237201450	29800	29800	29800	29800	0
178	20230705	170000	237201450	29800	29800	29800	29800	0
179	20230705	165900	237201450	29800	29800	29800	29800	0
180	20230705	165800	237201450	29800	29800	29800	29800	0
181	20230705	165700	237201450	29800	29800	29800	29800	0
182	20230705	165600	237201450	29800	29800	29800	29800	228
183	20230705	165500	237201450	29800	29800	29800	29800	0
184	20230705	165400	237201450	29800	29800	29800	29800	0
185	20230705	165300	237201450	29800	29800	29800	29800	0
186	20230705	165200	237201450	29800	29800	29800	29800	0
187	20230705	165100	237201450	29800	29800	29800	29800	0
188	20230705	165000	237201450	29800	29800	29800	29800	0
189	20230705	164900	237201450	29800	29800	29800	29800	0
190	20230705	164800	237201450	29800	29800	29800	29800	0
191	20230705	164700	237201450	29800	29800	29800	29800	0
192	20230705	164600	237201450	29800	29800	29800	29800	0
193	20230705	164500	237201450	29800	29800	29800	29800	0
194	20230705	164400	237201450	29800	29800	29800	29800	0
195	20230705	164300	237201450	29800	29800	29800	29800	0
196	20230705	164200	237201450	29800	29800	29800	29800	0
197	20230705	164100	237201450	29800	29800	29800	29800	0
198	20230705	164000	237201450	29800	29800	29800	29800	0
199	20230705	163900	237201450	29800	29800	29800	29800	0
200	20230705	163800	237201450	29800	29800	29800	29800	0
201	20230705	163700	237201450	29800	29800	29800	29800	0
202	20230705	163600	237201450	29800	29800	29800	29800	0
203	20230705	163500	237201450	29800	29800	29800	29800	0
204	20230705	163400	237201450	29800	29800	29800	29800	0
205	20230705	163300	237201450	29800	29800	29800	29800	0
206	20230705	163200	237201450	29800	29800	29800	29800	0
207	20230705	163100	237201450	29800	29800	29800	29800	0
208	20230705	163000	237201450	29800	29800	29800	29800	0
209	20230705	162900	237201450	29800	29800	29800	29800	0
210	20230705	162800	237201450	29800	29800	29800	29800	0
211	20230705	162700	237201450	29800	29800	29800	29800	0
212	20230705	162600	237201450	29800	29800	29800	29800	228
213	20230705	162500	237201450	29800	29800	29800	29800	0
214	20230705	162400	237201450	29800	29800	29800	29800	0
215	20230705	162300	237201450	29800	29800	29800	29800	0
216	20230705	162200	237201450	29800	29800	29800	29800	0
217	20230705	162100	237201450	29800	29800	29800	29800	0
218	20230705	162000	237201450	29800	29800	29800	29800	0
219	20230705	161900	237201450	29800	29800	29800	29800	0
220	20230705	161800	237201450	29800	29800	29800	29800	0
221	20230705	161700	237201450	29800	29800	29800	29800	0
222	20230705	161600	237201450	29800	29800	29800	29800	0
223	20230705	161500	237201450	29800	29800	29800	29800	0
224	20230705	161400	237201450	29800	29800	29800	29800	0
225	20230705	161300	237201450	29800	29800	29800	29800	0
226	20230705	161200	237201450	29800	29800	29800	29800	0
227	20230705	161100	237201450	29800	29800	29800	29800	0
228	20230705	161000	237201450	29800	29800	29800	29800	0
229	20230705	160900	237201450	29800	29800	29800	29800	0
230	20230705	160800	237201450	29800	29800	29800	29800	0
231	20230705	160700	237201450	29800	29800	29800	29800	0
232	20230705	160600	237201450	29800	29800	29800	29800	0
233	20230705	160500	237201450	29800	29800	29800	29800	0
234	20230705	160400	237201450	29800	29800	29800	29800	0
235	20230705	160300	237201450	29800	29800	29800	29800	0
236	20230705	160200	237201450	29800	29800	29800	29800	0
237	20230705	160100	237201450	29800	29800	29800	29800	0
238	20230705	160000	237201450	29800	29800	29800	29800	0
239	20230705	155900	237201450	29800	29800	29800	29800	0
240	20230705	155800	237201450	29800	29800	29800	29800	0
241	20230705	155700	237201450	29800	29800	29800	29800	0
242	20230705	155600	237201450	29800	29800	29800	29800	228
243	20230705	155500	237201450	29800	29800	29800	29800	0
244	20230705	155400	237201450	29800	29800	29800	29800	0
245	20230705	155300	237201450	29800	29800	29800	29800	0
246	20230705	155200	237201450	29800	29800	29800	29800	0
247	20230705	155100	237201450	29800	29800	29800	29800	0
248	20230705	155000	237201450	29800	29800	29800	29800	0
249	20230705	154900	237201450	29800	29800	29800	29800	0
250	20230705	154800	237201450	29800	29800	29800	29800	0
251	20230705	154700	237201450	29800	29800	29800	29800	0
252	20230705	154600	237201450	29800	29800	29800	29800	0
253	20230705	154500	237201450	29800	29800	29800	29800	0
254	20230705	154400	237201450	29800	29800	29800	29800	0
255	20230705	154300	237201450	29800	29800	29800	29800	0
256	20230705	154200	237201450	29800	29800	29800	29800	0
257	20230705	154100	237201450	29800	29800	29800	29800	0
258	20230705	154000	237201450	29800	29800	29800	29800	0
259	20230705	153900	237201450	29800	29800	29800	29800	0
260	20230705	153800	237201450	29800	29800	29800	29800	0
261	20230705	153700	237201450	29800	29800	29800	29800	0
262	20230705	153600	237201450	29800	29800	29800	29800	0
263	20230705	153500	237201450	29800	29800	29800	29800	0
264	20230705	153400	237201450	29800	29800	29800	29800	0
265	20230705	153300	237201450	29800	29800	29800	29800	0
266	20230705	153200	237201450	29800	29800	29800	29800	0
267	20230705	153100	237201450	29800	29800	29800	29800	0
268	20230705	153000	237201450	29800	29800	29800	29800	228
269	20230705	152900	230407050	29800	29800	29800	29800	0
270	20230705	152800	230407050	29800	29800	29800	29800	0
271	20230705	152700	230407050	29800	29800	29800	29800	0
272	20230705	152600	230407050	29800	29800	29800	29800	0
273	20230705	152500	230407050	29800	29800	29800	29800	0
274	20230705	152400	230407050	29800	29800	29800	29800	0
275	20230705	152300	230407050	29800	29800	29800	29800	0
276	20230705	152200	230407050	29800	29800	29800	29800	0
277	20230705	152100	230407050	29800	29800	29800	29800	0
278	20230705	152000	230407050	29800	29800	29800	29800	0
279	20230705	151900	230407050	29800	29900	29900	29800	207
280	20230705	151800	224235800	29950	29900	29950	29900	135
281	20230705	151700	220199200	29900	29900	29900	29900	1
282	20230705	151600	220169300	29900	29900	29900	29900	0
283	20230705	151500	220169300	29900	29850	29900	29850	73
284	20230705	151400	217990100	29850	29850	29850	29850	33
285	20230705	151300	217005050	29850	29850	29850	29850	10
286	20230705	151200	216706550	29850	29850	29850	29850	101
287	20230705	151100	213691700	29850	29850	29850	29850	1
288	20230705	151000	213661850	29850	29900	29900	29850	14
289	20230705	150900	213243300	29850	29800	29900	29800	208
290	20230705	150800	207039650	29850	29850	29850	29850	2
291	20230705	150700	206979950	29750	29750	29750	29750	27
292	20230705	150600	206176700	29850	29850	29850	29850	0
293	20230705	150500	206176700	29850	29850	29850	29850	148
294	20230705	150400	201758900	29850	29850	29850	29850	1
295	20230705	150300	201729050	29850	29850	29850	29850	0
296	20230705	150200	201729050	29850	29850	29850	29750	102
297	20230705	150100	198694350	29800	29850	29850	29800	6
298	20230705	150000	198515500	29850	29850	29850	29850	0
299	20230705	145900	198515500	29850	29850	29850	29850	1
300	20230705	145800	198485650	29750	29800	29800	29750	50
301	20230705	145700	196998000	29850	29850	29850	29850	0
302	20230705	145600	196998000	29850	29850	29850	29850	0
303	20230705	145500	196998000	29850	29850	29850	29850	0
304	20230705	145400	196998000	29850	29850	29850	29850	2
305	20230705	145300	196938300	29850	29750	29850	29750	134
306	20230705	145200	192951700	29850	29850	29850	29850	10
307	20230705	145100	192653200	29850	29850	29850	29850	0
308	20230705	145000	192653200	29850	29850	29850	29850	0
309	20230705	144900	192653200	29850	29850	29850	29850	2
310	20230705	144800	192593500	29850	29850	29850	29850	0
311	20230705	144700	192593500	29850	29850	29850	29850	0
312	20230705	144600	192593500	29850	29850	29850	29850	0
313	20230705	144500	192593500	29850	29800	29850	29800	2
314	20230705	144400	192533850	29850	29850	29850	29800	17
315	20230705	144300	192026700	29850	29850	29850	29850	0
316	20230705	144200	192026700	29850	29850	29850	29850	0
317	20230705	144100	192026700	29850	29800	29850	29800	34
318	20230705	144000	191013450	29800	29800	29800	29800	2
319	20230705	143900	190953850	29800	29800	29800	29800	0
320	20230705	143800	190953850	29800	29800	29800	29800	49
321	20230705	143700	189493650	29800	29800	29800	29800	0
322	20230705	143600	189493650	29800	29800	29800	29800	1
323	20230705	143500	189463850	29800	29800	29800	29800	14
324	20230705	143400	189046650	29800	29800	29800	29800	0
325	20230705	143300	189046650	29800	29800	29800	29800	0
326	20230705	143200	189046650	29800	29800	29800	29800	0
327	20230705	143100	189046650	29800	29800	29800	29800	0
328	20230705	143000	189046650	29800	29800	29800	29800	0
329	20230705	142900	189046650	29800	29800	29800	29800	1
330	20230705	142800	189016850	29800	29800	29800	29800	1
331	20230705	142700	188987050	29800	29800	29800	29800	0
332	20230705	142600	188987050	29800	29800	29800	29800	0
333	20230705	142500	188987050	29800	29800	29800	29800	0
334	20230705	142400	188987050	29800	29800	29800	29800	1
335	20230705	142300	188957250	29800	29800	29800	29800	0
336	20230705	142200	188957250	29800	29800	29800	29800	0
337	20230705	142100	188957250	29800	29800	29800	29800	2
338	20230705	142000	188897650	29800	29700	29800	29700	51
339	20230705	141900	187382850	29800	29800	29800	29800	4
340	20230705	141800	187263650	29800	29800	29800	29800	1
341	20230705	141700	187233850	29750	29800	29800	29750	70
342	20230705	141600	185147900	29750	29750	29750	29750	51
343	20230705	141500	183630650	29800	29750	29800	29750	34
344	20230705	141400	182619100	29800	29800	29800	29800	1
345	20230705	141300	182589300	29750	29750	29750	29750	0
346	20230705	141200	182589300	29750	29800	29800	29750	154
347	20230705	141100	178004850	29800	29800	29800	29800	100
348	20230705	141000	175024850	29900	29900	29900	29900	0
349	20230705	140900	175024850	29900	29900	29900	29900	41
350	20230705	140800	173798950	29900	29900	29900	29900	0
351	20230705	140700	173798950	29900	29900	29900	29900	1
352	20230705	140600	173769050	29900	29900	29900	29900	0
353	20230705	140500	173769050	29900	29900	29900	29900	0
354	20230705	140400	173769050	29900	29900	29900	29900	0
355	20230705	140300	173769050	29900	29900	29900	29900	0
356	20230705	140200	173769050	29900	29900	29900	29900	0
357	20230705	140100	173769050	29900	29900	29900	29900	0
358	20230705	140000	173769050	29900	29900	29900	29900	0
359	20230705	135900	173769050	29900	29900	29900	29900	0
360	20230705	135800	173769050	29900	29900	29900	29900	0
361	20230705	135700	173769050	29900	29900	29900	29900	1
362	20230705	135600	173739150	29900	29900	29900	29900	1
363	20230705	135500	173709250	29900	29900	29900	29900	0
364	20230705	135400	173709250	29900	29900	29900	29900	0
365	20230705	135300	173709250	29900	29900	29900	29900	0
366	20230705	135200	173709250	29900	29900	29900	29900	2
367	20230705	135100	173649450	29900	29900	29900	29900	2
368	20230705	135000	173589650	29900	29800	29900	29800	3
369	20230705	134900	173500100	29900	29900	29900	29900	0
370	20230705	134800	173500100	29900	29850	29900	29850	36
371	20230705	134700	172425350	29850	29850	29850	29850	18
372	20230705	134600	171888050	29850	29850	29850	29850	0
373	20230705	134500	171888050	29850	29850	29850	29850	0
374	20230705	134400	171888050	29850	29850	29850	29850	0
375	20230705	134300	171888050	29850	29850	29850	29850	10
376	20230705	134200	171589550	29850	29850	29850	29850	0
377	20230705	134100	171589550	29850	29850	29850	29850	0
378	20230705	134000	171589550	29850	29850	29850	29850	1
379	20230705	133900	171559700	29850	29850	29850	29850	3
380	20230705	133800	171470150	29900	29900	29900	29850	3
381	20230705	133700	171380500	29900	29800	29900	29700	38
382	20230705	133600	170249550	29800	29800	29800	29800	0
383	20230705	133500	170249550	29800	29800	29800	29800	0
384	20230705	133400	170249550	29800	29800	29800	29800	0
385	20230705	133300	170249550	29800	29800	29800	29800	100
386	20230705	133200	167269550	29800	29750	29800	29700	66
387	20230705	133100	165306200	29800	29700	29800	29700	62
388	20230705	133000	163464600	29800	29850	29850	29800	3
389	20230705	132900	163375150	29850	29850	29850	29850	0
390	20230705	132800	163375150	29850	29850	29850	29850	1
391	20230705	132700	163345300	29850	29850	29850	29850	0
392	20230705	132600	163345300	29850	29850	29850	29850	0
393	20230705	132500	163345300	29850	29850	29850	29850	1
394	20230705	132400	163315450	29850	29850	29850	29850	1
395	20230705	132300	163285600	29850	29850	29850	29850	27
396	20230705	132200	162479650	29900	29750	29900	29750	7
397	20230705	132100	162271250	29900	29900	29900	29900	1
398	20230705	132000	162241350	29900	29900	29900	29900	2
399	20230705	131900	162181550	29750	29750	29750	29750	9
400	20230705	131800	161913800	29850	29850	29850	29850	0
401	20230705	131700	161913800	29850	29850	29850	29850	0
402	20230705	131600	161913800	29850	29850	29850	29850	38
403	20230705	131500	160779500	29950	29950	29950	29950	1
404	20230705	131400	160749550	29950	29800	29950	29700	1601
405	20230705	131300	113169250	29950	29950	29950	29950	0
406	20230705	131200	113169250	29950	29950	29950	29950	10
407	20230705	131100	112869750	29950	29950	29950	29950	2
408	20230705	131000	112809850	29850	29850	29850	29850	0
409	20230705	130900	112809850	29850	29850	29850	29850	80
410	20230705	130800	110421850	29800	29800	29800	29800	0
411	20230705	130700	110421850	29800	29800	29800	29800	0
412	20230705	130600	110421850	29800	29800	29800	29800	0
413	20230705	130500	110421850	29800	29800	29800	29800	5
414	20230705	130400	110272850	29800	29800	29800	29800	222
415	20230705	130300	103657250	29800	29800	29800	29800	0
416	20230705	130200	103657250	29800	29800	29800	29800	0
417	20230705	130100	103657250	29800	29850	29850	29800	300
418	20230705	130000	94712700	29950	29950	29950	29950	0
419	20230705	125900	94712700	29950	29950	29950	29950	0
420	20230705	125800	94712700	29950	29950	29950	29950	0
421	20230705	125700	94712700	29950	29950	29950	29950	44
422	20230705	125600	93394900	30000	30000	30000	30000	0
423	20230705	125500	93394900	30000	30000	30000	30000	0
424	20230705	125400	93394900	30000	30000	30000	30000	0
425	20230705	125300	93394900	30000	30000	30000	30000	0
426	20230705	125200	93394900	30000	30000	30000	30000	0
427	20230705	125100	93394900	30000	30000	30000	30000	0
428	20230705	125000	93394900	30000	30000	30000	30000	40
429	20230705	124900	92194900	30000	30000	30000	30000	10
430	20230705	124800	91894900	30000	30000	30000	30000	0
431	20230705	124700	91894900	30000	30000	30000	30000	0
432	20230705	124600	91894900	30000	30000	30000	30000	0
433	20230705	124500	91894900	30000	30000	30000	30000	0
434	20230705	124400	91894900	30000	30000	30000	30000	5
435	20230705	124300	91744900	30000	30000	30000	30000	0
436	20230705	124200	91744900	30000	30000	30000	30000	0
437	20230705	124100	91744900	30000	30000	30000	30000	0
438	20230705	124000	91744900	30000	30000	30000	30000	0
439	20230705	123900	91744900	30000	30000	30000	30000	0
440	20230705	123800	91744900	30000	30000	30000	30000	0
441	20230705	123700	91744900	30000	30000	30000	30000	0
442	20230705	123600	91744900	30000	30000	30000	30000	0
443	20230705	123500	91744900	30000	30000	30000	30000	0
444	20230705	123400	91744900	30000	30000	30000	30000	0
445	20230705	123300	91744900	30000	30000	30000	30000	0
446	20230705	123200	91744900	30000	29900	30000	29900	2
447	20230705	123100	91685000	30000	30000	30000	30000	1
448	20230705	123000	91655000	29850	29850	29850	29850	11
449	20230705	122900	91326650	30000	30000	30000	30000	0
450	20230705	122800	91326650	30000	30000	30000	30000	0
451	20230705	122700	91326650	30000	30000	30000	30000	10
452	20230705	122600	91026650	30000	30000	30000	30000	0
453	20230705	122500	91026650	30000	30000	30000	30000	0
454	20230705	122400	91026650	30000	30000	30000	30000	0
455	20230705	122300	91026650	30000	30000	30000	30000	1
456	20230705	122200	90996650	30000	30000	30000	30000	0
457	20230705	122100	90996650	30000	30000	30000	30000	0
458	20230705	122000	90996650	30000	30000	30000	30000	0
459	20230705	121900	90996650	30000	30000	30000	30000	0
460	20230705	121800	90996650	30000	30000	30000	30000	0
461	20230705	121700	90996650	30000	30000	30000	30000	1
462	20230705	121600	90966650	30000	29900	30000	29900	49
463	20230705	121500	89501450	30000	30000	30000	30000	0
464	20230705	121400	89501450	30000	30000	30000	30000	1
465	20230705	121300	89471450	29900	29900	29900	29900	0
466	20230705	121200	89471450	29900	29900	29900	29900	0
467	20230705	121100	89471450	29900	29900	29900	29900	5
468	20230705	121000	89321950	30000	30000	30000	30000	0
469	20230705	120900	89321950	30000	30000	30000	30000	1
470	20230705	120800	89291950	30000	30000	30000	30000	0
471	20230705	120700	89291950	30000	30000	30000	30000	0
472	20230705	120600	89291950	30000	29850	30000	29800	47
473	20230705	120500	87889800	30000	30000	30000	30000	0
474	20230705	120400	87889800	30000	30000	30000	30000	0
475	20230705	120300	87889800	30000	30000	30000	30000	0
476	20230705	120200	87889800	30000	30000	30000	30000	0
477	20230705	120100	87889800	30000	30000	30000	30000	0
478	20230705	120000	87889800	30000	30000	30000	30000	0
479	20230705	115900	87889800	30000	29850	30000	29850	10
480	20230705	115800	87590000	29850	29850	29850	29850	222
481	20230705	115700	80963300	29950	29950	29950	29950	1
482	20230705	115600	80933350	29900	29900	29900	29900	275
483	20230705	115500	72710850	30000	30000	30000	30000	0
484	20230705	115400	72710850	30000	30000	30000	30000	1
485	20230705	115300	72680850	29950	29950	29950	29950	3
486	20230705	115200	72591000	30000	30000	30000	30000	0
487	20230705	115100	72591000	30000	29900	30000	29900	51
488	20230705	115000	71066000	30000	30000	30000	30000	0
489	20230705	114900	71066000	30000	30000	30000	30000	0
490	20230705	114800	71066000	30000	30000	30000	30000	0
491	20230705	114700	71066000	30000	30000	30000	30000	0
492	20230705	114600	71066000	30000	30000	30000	30000	0
493	20230705	114500	71066000	30000	30000	30000	30000	0
494	20230705	114400	71066000	30000	30000	30000	30000	1
495	20230705	114300	71036000	30000	30000	30000	30000	0
496	20230705	114200	71036000	30000	29900	30000	29900	36
497	20230705	114100	69959500	30000	30000	30000	30000	0
498	20230705	114000	69959500	30000	30000	30000	30000	0
499	20230705	113900	69959500	30000	30000	30000	30000	0
500	20230705	113800	69959500	30000	30000	30000	30000	0
501	20230705	113700	69959500	30000	30000	30000	30000	0
502	20230705	113600	69959500	30000	30000	30000	30000	0
503	20230705	113500	69959500	30000	30000	30000	30000	0
504	20230705	113400	69959500	30000	30000	30000	30000	0
505	20230705	113300	69959500	30000	30000	30000	30000	2
506	20230705	113200	69899500	30000	30000	30050	30000	173
507	20230705	113100	64703250	30000	30000	30000	30000	0
508	20230705	113000	64703250	30000	30000	30000	30000	0
509	20230705	112900	64703250	30000	30000	30000	30000	0
510	20230705	112800	64703250	30000	30000	30000	30000	1
511	20230705	112700	64673250	29950	30000	30000	29950	3
512	20230705	112600	64583350	30000	29900	30000	29900	30
513	20230705	112500	63686250	30000	30000	30000	30000	0
514	20230705	112400	63686250	30000	30000	30000	30000	0
515	20230705	112300	63686250	30000	30000	30000	30000	0
516	20230705	112200	63686250	30000	30000	30000	30000	0
517	20230705	112100	63686250	30000	30000	30000	30000	1
518	20230705	112000	63656250	29950	29950	29950	29950	11
519	20230705	111900	63326800	30000	30000	30000	30000	0
520	20230705	111800	63326800	30000	29950	30000	29950	14
521	20230705	111700	62907450	30000	30000	30000	29950	21
522	20230705	111600	62278350	30000	29950	30000	29950	2
523	20230705	111500	62218400	30000	30000	30000	30000	0
524	20230705	111400	62218400	30000	29900	30000	29900	19
525	20230705	111300	61650200	30000	30000	30000	30000	3
526	20230705	111200	61560200	29950	29950	29950	29950	30
527	20230705	111100	60661700	30000	30000	30000	30000	0
528	20230705	111000	60661700	30000	30000	30000	30000	0
529	20230705	110900	60661700	30000	30000	30000	30000	21
530	20230705	110800	60031700	29950	29950	29950	29950	76
531	20230705	110700	57755500	30000	29950	30000	29950	12
532	20230705	110600	57396000	30000	30000	30000	30000	0
533	20230705	110500	57396000	30000	30000	30000	30000	0
534	20230705	110400	57396000	30000	30000	30000	30000	0
535	20230705	110300	57396000	30000	30000	30000	30000	0
536	20230705	110200	57396000	30000	30000	30000	30000	0
537	20230705	110100	57396000	30000	30000	30000	30000	0
538	20230705	110000	57396000	30000	30000	30000	30000	0
539	20230705	105900	57396000	30000	30000	30000	30000	0
540	20230705	105800	57396000	30000	30000	30000	30000	0
541	20230705	105700	57396000	30000	30000	30000	30000	0
542	20230705	105600	57396000	30000	30000	30000	30000	0
543	20230705	105500	57396000	30000	30000	30000	30000	0
544	20230705	105400	57396000	30000	30000	30000	30000	0
545	20230705	105300	57396000	30000	30000	30000	29950	14
546	20230705	105200	56976600	30050	30050	30050	30050	0
547	20230705	105100	56976600	30050	30000	30050	29950	22
548	20230705	105000	56316550	30050	30000	30050	30000	3
549	20230705	104900	56226450	30050	30050	30050	30000	32
550	20230705	104800	55266350	30000	30000	30000	30000	0
551	20230705	104700	55266350	30000	30000	30000	30000	10
552	20230705	104600	54966350	30050	30050	30050	30050	5
553	20230705	104500	54816100	30050	30050	30050	30050	0
554	20230705	104400	54816100	30050	30050	30050	30050	0
555	20230705	104300	54816100	30050	30050	30050	30050	4
556	20230705	104200	54695900	30050	30000	30050	30000	139
557	20230705	104100	50525750	30000	30000	30000	30000	0
558	20230705	104000	50525750	30000	30000	30000	30000	0
559	20230705	103900	50525750	30000	30000	30000	30000	1
560	20230705	103800	50495750	30000	30000	30000	30000	0
561	20230705	103700	50495750	30000	30000	30000	30000	3
562	20230705	103600	50405750	30000	30000	30000	30000	3
563	20230705	103500	50315750	30000	30000	30000	30000	0
564	20230705	103400	50315750	30000	30000	30000	30000	1
565	20230705	103300	50285750	30000	30000	30000	30000	0
566	20230705	103200	50285750	30000	29950	30000	29950	5
567	20230705	103100	50135850	30000	30000	30000	30000	0
568	20230705	103000	50135850	30000	30000	30000	30000	0
569	20230705	102900	50135850	30000	30000	30000	30000	0
570	20230705	102800	50135850	30000	29950	30000	29950	105
571	20230705	102700	46991050	30000	30000	30000	30000	0
572	20230705	102600	46991050	30000	30000	30000	30000	1
573	20230705	102500	46961050	30000	30000	30000	30000	0
574	20230705	102400	46961050	30000	30000	30000	30000	0
575	20230705	102300	46961050	30000	30000	30000	30000	1
576	20230705	102200	46931050	30000	30000	30000	30000	0
577	20230705	102100	46931050	30000	30000	30000	30000	0
578	20230705	102000	46931050	30000	30000	30000	30000	0
579	20230705	101900	46931050	30000	30000	30000	30000	0
580	20230705	101800	46931050	30000	30000	30000	30000	0
581	20230705	101700	46931050	30000	30000	30000	30000	0
582	20230705	101600	46931050	30000	30000	30000	30000	1
583	20230705	101500	46901050	30000	30000	30000	30000	0
584	20230705	101400	46901050	30000	30000	30000	30000	5
585	20230705	101300	46751050	30000	30000	30000	30000	0
586	20230705	101200	46751050	30000	30000	30000	30000	21
587	20230705	101100	46121050	30050	30050	30050	30050	0
588	20230705	101000	46121050	30050	30050	30050	30050	0
589	20230705	100900	46121050	30050	30050	30050	30050	0
590	20230705	100800	46121050	30050	30050	30050	30050	1
591	20230705	100700	46091000	30100	30100	30100	30100	0
592	20230705	100600	46091000	30100	30100	30100	30100	0
593	20230705	100500	46091000	30100	30100	30100	30100	0
594	20230705	100400	46091000	30100	30100	30100	30100	1
595	20230705	100300	46060900	30100	30100	30100	30100	0
596	20230705	100200	46060900	30100	30100	30100	30100	0
597	20230705	100100	46060900	30100	30100	30100	30100	0
598	20230705	100000	46060900	30100	30100	30100	30100	0
599	20230705	095900	46060900	30100	30100	30100	30100	0
600	20230705	095800	46060900	30100	30100	30100	30100	0
601	20230705	095700	46060900	30100	30100	30100	30100	0
602	20230705	095600	46060900	30100	30100	30100	30100	0
603	20230705	095500	46060900	30100	30100	30100	30100	0
604	20230705	095400	46060900	30100	30100	30100	30100	0
605	20230705	095300	46060900	30100	30100	30100	30100	0
606	20230705	095200	46060900	30100	30100	30100	30100	0
607	20230705	095100	46060900	30100	30100	30100	30100	0
608	20230705	095000	46060900	30100	30100	30100	30100	202
609	20230705	094900	39980700	30100	30100	30100	30100	0
610	20230705	094800	39980700	30100	30100	30100	30100	0
611	20230705	094700	39980700	30100	30100	30100	30100	0
612	20230705	094600	39980700	30100	30100	30100	30100	0
613	20230705	094500	39980700	30100	30100	30100	30000	8
614	20230705	094400	39740500	30000	30000	30000	30000	5
615	20230705	094300	39590500	30100	30100	30100	30100	0
616	20230705	094200	39590500	30100	30100	30100	30100	0
617	20230705	094100	39590500	30100	30100	30100	30100	1
618	20230705	094000	39560400	30100	30100	30100	30100	0
619	20230705	093900	39560400	30100	30100	30100	30100	0
620	20230705	093800	39560400	30100	30100	30100	30100	1
621	20230705	093700	39530300	30000	30000	30000	30000	1
622	20230705	093600	39500300	30100	30100	30100	30100	0
623	20230705	093500	39500300	30100	30100	30100	30100	1
624	20230705	093400	39470200	30100	30100	30100	30100	0
625	20230705	093300	39470200	30100	30100	30100	30100	0
626	20230705	093200	39470200	30100	30100	30100	30050	3
627	20230705	093100	39379950	30050	30050	30050	30050	1
628	20230705	093000	39349900	30100	30100	30100	30100	2
629	20230705	092900	39289700	30100	30100	30100	30100	0
630	20230705	092800	39289700	30100	30100	30100	30100	0
631	20230705	092700	39289700	30100	30100	30100	30100	0
632	20230705	092600	39289700	30100	30100	30100	30100	1
633	20230705	092500	39259600	30150	30150	30150	30150	0
634	20230705	092400	39259600	30150	30150	30150	30150	0
635	20230705	092300	39259600	30150	30150	30150	30150	0
636	20230705	092200	39259600	30150	30150	30150	30150	0
637	20230705	092100	39259600	30150	30150	30150	30150	0
638	20230705	092000	39259600	30150	30150	30150	30150	5
639	20230705	091900	39108850	30150	30150	30150	30150	3
640	20230705	091800	39018400	30150	30150	30150	30150	1
641	20230705	091700	38988250	30150	30150	30150	30150	0
642	20230705	091600	38988250	30150	30150	30150	30150	1
643	20230705	091500	38958100	30050	30050	30050	30050	3
644	20230705	091400	38867950	29950	29950	30000	29950	102
645	20230705	091300	35812900	30150	30150	30150	30150	0
646	20230705	091200	35812900	30150	30150	30150	30150	1
647	20230705	091100	35782750	29900	30150	30150	29900	407
648	20230705	091000	23553550	30050	30100	30100	30050	40
649	20230705	090900	22351400	30050	30050	30050	30050	3
650	20230705	090800	22261250	30050	30150	30150	30050	2
651	20230705	090700	22201050	30150	30150	30150	30150	0
652	20230705	090600	22201050	30150	30150	30150	30150	1
653	20230705	090500	22170900	30100	30100	30100	30100	50
654	20230705	090400	20665900	30150	30150	30150	30150	1
655	20230705	090300	20635750	30150	30150	30150	30150	7
656	20230705	090200	20424700	30150	30100	30150	30100	7
657	20230705	090100	20213950	30050	30050	30050	30050	208
658	20230705	090000	13963550	30050	29900	30050	29900	467